Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Barclays (BARC) by Christopher Ruane in The Motley Fool
- Buy easyJet (EZJ) by Tom Winnifrith in ShareProphets
- Buy easyJet (EZJ) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Buy Tristel (TSTL) by Mark Rogers in The Motley Fool
- Sell Mind Gym (MIND) by Steve Moore in ShareProphets
- Neutral Rio Tinto (RIO) by UBS
- Buy Baltic Classifieds Group (BCG) by Berenberg
- Underperform Whitbread (WTB) by Bernstein
- Buy Rolls-Royce Holdings (RR.) by Bank of America
- Buy Melrose Industries (MRO) by Bank of America
- Buy BAE Systems (BA.) by Bank of America
- Buy Babcock International Group (BAB) by Bank of America
- Buy Sirius Real Estate Ltd. (SRE) by Deutsche Bank
- Buy Helical (HLCL) by Deutsche Bank
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Discoverie Group (DSCV) by Deutsche Bank
- Hold Derwent London (DLN) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
Enteq Technologies (NTQ) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/05/2025 | 0.49p | 0.49p | 0.49p | 0.49p | 0 |
| 29/05/2025 | 0.49p | 0.49p | 0.49p | 0.49p | 0 |
| 28/05/2025 | 0.49p | 0.49p | 0.49p | 0.49p | 0 |
| 27/05/2025 | 0.49p | 0.49p | 0.49p | 0.49p | 0 |
| 23/05/2025 | 0.49p | 0.49p | 0.49p | 0.49p | 0 |
| 22/05/2025 | 0.49p | 0.49p | 0.49p | 0.49p | 0 |
| 21/05/2025 | 0.49p | 0.49p | 0.49p | 0.49p | 0 |
| 20/05/2025 | 0.49p | 0.49p | 0.49p | 0.49p | 0 |
| 19/05/2025 | 0.49p | 0.49p | 0.49p | 0.49p | 0 |
| 16/05/2025 | 0.49p | 0.49p | 0.49p | 0.49p | 0 |
| 15/05/2025 | 0.49p | 0.49p | 0.49p | 0.49p | 0 |
| 14/05/2025 | 0.49p | 0.49p | 0.49p | 0.49p | 0 |
| 13/05/2025 | 0.49p | 0.49p | 0.49p | 0.49p | 0 |
| 12/05/2025 | 0.49p | 0.49p | 0.49p | 0.49p | 0 |
| 09/05/2025 | 0.49p | 0.49p | 0.49p | 0.49p | 0 |
| 08/05/2025 | 0.49p | 0.49p | 0.49p | 0.49p | 0 |
| 07/05/2025 | 0.49p | 0.49p | 0.49p | 0.49p | 0 |
| 06/05/2025 | 0.49p | 0.49p | 0.49p | 0.49p | 0 |
| 02/05/2025 | 0.49p | 0.49p | 0.49p | 0.49p | 0 |
| 01/05/2025 | 0.49p | 1.00p | 0.29p | 0.49p | 0 |
| 30/04/2025 | 0.35p | 0.43p | 0.43p | 0.43p | 0 |
| 29/04/2025 | 0.35p | 0.50p | 0.35p | 0.43p | 1044458 |
| 28/04/2025 | 0.50p | 0.50p | 0.30p | 0.35p | 9856630 |
| 25/04/2025 | 1.55p | 1.60p | 0.40p | 0.50p | 11762499 |
| 24/04/2025 | 1.40p | 1.80p | 1.30p | 1.55p | 5213825 |
| 23/04/2025 | 1.50p | 1.60p | 1.22p | 1.40p | 3691718 |
| 22/04/2025 | 1.50p | 1.60p | 1.40p | 1.50p | 15875 |
| 17/04/2025 | 1.70p | 1.70p | 1.27p | 1.50p | 1048543 |
| 16/04/2025 | 1.70p | 1.70p | 1.60p | 1.70p | 194008 |
| 15/04/2025 | 1.70p | 1.70p | 1.65p | 1.70p | 0 |
| 14/04/2025 | 1.70p | 1.70p | 1.61p | 1.70p | 34973 |
| 11/04/2025 | 1.75p | 1.80p | 1.70p | 1.70p | 71488 |
| 10/04/2025 | 1.75p | 1.80p | 1.69p | 1.75p | 13733 |
| 09/04/2025 | 1.75p | 1.75p | 1.69p | 1.75p | 9081 |
| 08/04/2025 | 1.75p | 1.75p | 1.73p | 1.75p | 0 |
| 07/04/2025 | 1.80p | 1.86p | 1.70p | 1.75p | 310135 |
| 04/04/2025 | 1.85p | 1.85p | 1.80p | 1.85p | 10000 |
| 03/04/2025 | 1.85p | 1.90p | 1.80p | 1.85p | 11483 |
| 02/04/2025 | 1.85p | 1.85p | 1.80p | 1.85p | 4864 |
| 01/04/2025 | 1.85p | 1.86p | 1.85p | 1.85p | 0 |
| 31/03/2025 | 1.85p | 1.87p | 1.80p | 1.85p | 99508 |
| 28/03/2025 | 1.85p | 1.87p | 1.80p | 1.85p | 606950 |
| 27/03/2025 | 1.90p | 1.90p | 1.76p | 1.85p | 632379 |
| 26/03/2025 | 1.90p | 1.90p | 1.86p | 1.90p | 0 |
| 25/03/2025 | 1.90p | 1.90p | 1.84p | 1.90p | 78851 |
| 24/03/2025 | 1.95p | 1.95p | 1.80p | 1.90p | 40067 |
| 21/03/2025 | 1.95p | 1.95p | 1.90p | 1.95p | 1034 |
| 20/03/2025 | 1.95p | 2.00p | 1.90p | 1.95p | 102918 |
| 19/03/2025 | 1.95p | 1.95p | 1.90p | 1.95p | 52800 |
| 18/03/2025 | 1.95p | 1.95p | 1.90p | 1.95p | 9247 |
| 17/03/2025 | 1.95p | 1.95p | 1.90p | 1.95p | 60268 |
| 14/03/2025 | 1.95p | 1.97p | 1.90p | 1.95p | 11508 |
| 13/03/2025 | 1.95p | 1.98p | 1.92p | 1.95p | 51061 |
| 12/03/2025 | 1.95p | 1.98p | 1.93p | 1.95p | 174098 |
| 11/03/2025 | 1.95p | 1.95p | 1.94p | 1.95p | 467110 |
| 10/03/2025 | 2.00p | 2.00p | 1.90p | 1.95p | 709144 |
| 07/03/2025 | 2.10p | 2.12p | 1.90p | 2.00p | 1738304 |
| 06/03/2025 | 1.75p | 2.20p | 1.70p | 2.10p | 3831670 |
| 05/03/2025 | 2.05p | 2.10p | 1.56p | 1.70p | 1027564 |
| 04/03/2025 | 2.05p | 2.10p | 1.80p | 2.05p | 4037500 |
| 03/03/2025 | 2.05p | 2.10p | 1.90p | 2.05p | 396347 |
| 28/02/2025 | 2.05p | 2.05p | 2.00p | 2.05p | 164370 |
| 27/02/2025 | 2.05p | 2.06p | 2.00p | 2.05p | 150474 |
| 26/02/2025 | 2.05p | 2.05p | 2.00p | 2.05p | 198193 |
| 25/02/2025 | 2.05p | 2.10p | 2.00p | 2.05p | 136356 |
| 24/02/2025 | 2.40p | 2.50p | 2.00p | 2.05p | 1503510 |
| 21/02/2025 | 2.50p | 2.60p | 2.36p | 2.40p | 1343950 |
| 20/02/2025 | 2.32p | 2.70p | 2.20p | 2.50p | 2152524 |
| 19/02/2025 | 1.95p | 2.38p | 1.90p | 2.17p | 781599 |
| 18/02/2025 | 1.80p | 2.08p | 1.75p | 1.95p | 801412 |
| 17/02/2025 | 2.15p | 2.20p | 1.71p | 1.80p | 2285526 |
| 14/02/2025 | 2.30p | 2.40p | 2.10p | 2.15p | 2138289 |
| 13/02/2025 | 2.30p | 2.40p | 2.20p | 2.30p | 614826 |
| 12/02/2025 | 2.50p | 2.60p | 2.20p | 2.30p | 1337328 |
| 11/02/2025 | 2.80p | 3.00p | 2.40p | 2.50p | 2221754 |
| 10/02/2025 | 2.95p | 3.39p | 2.60p | 2.80p | 8126822 |
| 07/02/2025 | 1.80p | 3.10p | 1.70p | 2.85p | 17974888 |
| 06/02/2025 | 1.30p | 1.90p | 1.20p | 1.80p | 2144242 |
| 05/02/2025 | 1.30p | 1.40p | 1.20p | 1.30p | 808004 |
| 04/02/2025 | 1.30p | 1.40p | 1.20p | 1.30p | 424860 |
| 03/02/2025 | 1.30p | 1.30p | 1.20p | 1.30p | 550548 |
| 31/01/2025 | 1.30p | 1.30p | 1.23p | 1.30p | 46281 |
| 30/01/2025 | 1.30p | 1.30p | 1.24p | 1.30p | 214032 |
| 29/01/2025 | 1.30p | 1.30p | 1.26p | 1.30p | 166053 |
| 28/01/2025 | 1.30p | 1.30p | 1.26p | 1.30p | 64271 |
| 27/01/2025 | 1.30p | 1.34p | 1.26p | 1.30p | 71689 |
| 24/01/2025 | 1.23p | 1.40p | 1.23p | 1.30p | 89504 |
| 23/01/2025 | 1.15p | 1.25p | 1.15p | 1.23p | 1171829 |
| 22/01/2025 | 1.25p | 1.30p | 1.10p | 1.15p | 1544327 |
| 21/01/2025 | 1.40p | 1.50p | 1.20p | 1.25p | 3224728 |
| 20/01/2025 | 1.00p | 1.85p | 1.00p | 1.63p | 19808904 |
| 17/01/2025 | 0.90p | 1.15p | 0.80p | 1.00p | 2454672 |
| 16/01/2025 | 0.95p | 1.00p | 0.75p | 0.90p | 20316370 |
| 15/01/2025 | 0.80p | 1.00p | 0.75p | 0.99p | 11456483 |
| 14/01/2025 | 0.85p | 0.90p | 0.76p | 0.79p | 5442983 |
| 13/01/2025 | 0.83p | 0.90p | 0.75p | 0.88p | 5452174 |
| 10/01/2025 | 1.75p | 1.75p | 0.75p | 0.77p | 7609207 |
| 09/01/2025 | 3.10p | 3.12p | 3.10p | 3.10p | 0 |
| 08/01/2025 | 3.10p | 3.12p | 3.10p | 3.10p | 0 |
| 07/01/2025 | 3.30p | 3.30p | 3.10p | 3.10p | 1431543 |
| 06/01/2025 | 3.30p | 3.30p | 3.14p | 3.30p | 980 |
| 03/01/2025 | 3.30p | 3.37p | 3.30p | 3.30p | 0 |
| 02/01/2025 | 3.30p | 3.37p | 3.30p | 3.30p | 0 |
| 31/12/2024 | 3.30p | 3.37p | 3.30p | 3.30p | 0 |
| 30/12/2024 | 3.30p | 3.37p | 3.30p | 3.30p | 0 |
| 27/12/2024 | 3.30p | 3.49p | 3.30p | 3.30p | 2 |
| 24/12/2024 | 3.30p | 3.37p | 3.10p | 3.30p | 50011 |
| 23/12/2024 | 3.30p | 3.30p | 3.12p | 3.30p | 58 |
| 20/12/2024 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 19/12/2024 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 18/12/2024 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 17/12/2024 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 16/12/2024 | 3.30p | 3.30p | 3.30p | 3.30p | 2975 |
| 13/12/2024 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 12/12/2024 | 3.30p | 3.49p | 3.12p | 3.30p | 859 |
| 11/12/2024 | 3.30p | 3.36p | 3.30p | 3.30p | 14881 |
| 10/12/2024 | 3.30p | 3.38p | 3.12p | 3.30p | 10458 |
| 09/12/2024 | 3.60p | 3.60p | 3.10p | 3.30p | 208037 |
| 06/12/2024 | 3.60p | 3.60p | 3.50p | 3.60p | 186000 |
| 05/12/2024 | 3.75p | 4.00p | 3.50p | 3.60p | 58828 |
| 04/12/2024 | 4.05p | 4.05p | 3.60p | 3.75p | 100225 |
| 03/12/2024 | 4.05p | 4.05p | 3.95p | 4.05p | 0 |
| 02/12/2024 | 4.05p | 4.20p | 3.80p | 4.05p | 1323 |
| 29/11/2024 | 4.05p | 4.05p | 4.00p | 4.05p | 10000 |
| 28/11/2024 | 4.05p | 4.05p | 3.95p | 4.05p | 0 |
| 27/11/2024 | 4.05p | 4.05p | 4.00p | 4.05p | 2025 |
| 26/11/2024 | 4.05p | 4.05p | 3.95p | 4.05p | 0 |
| 25/11/2024 | 4.05p | 4.05p | 4.05p | 4.05p | 6000 |
| 22/11/2024 | 4.05p | 4.05p | 3.82p | 3.64p | 290610 |
| 21/11/2024 | 4.05p | 4.05p | 3.95p | 4.05p | 0 |
| 20/11/2024 | 4.05p | 4.05p | 3.95p | 4.05p | 0 |
| 19/11/2024 | 4.05p | 4.05p | 3.82p | 4.05p | 1871 |
| 18/11/2024 | 3.85p | 4.05p | 3.80p | 4.05p | 260 |
| 15/11/2024 | 3.85p | 3.85p | 3.83p | 3.85p | 0 |
| 14/11/2024 | 3.85p | 3.90p | 3.78p | 3.85p | 158474 |
| 13/11/2024 | 4.05p | 4.05p | 3.85p | 3.85p | 10000 |
| 12/11/2024 | 4.25p | 4.25p | 3.90p | 4.05p | 152450 |
| 11/11/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 101019 |
| 08/11/2024 | 4.25p | 4.25p | 4.10p | 4.25p | 0 |
| 07/11/2024 | 4.25p | 4.25p | 4.10p | 4.25p | 0 |
| 06/11/2024 | 4.25p | 4.25p | 4.10p | 4.25p | 0 |
| 05/11/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 7327 |
| 04/11/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 281071 |
| 01/11/2024 | 4.10p | 4.15p | 3.98p | 3.98p | 169386 |
| 31/10/2024 | 4.10p | 4.20p | 4.10p | 4.10p | 20031 |
| 30/10/2024 | 4.10p | 4.10p | 4.00p | 4.10p | 40000 |
| 29/10/2024 | 4.10p | 4.10p | 4.05p | 4.10p | 300000 |
| 28/10/2024 | 4.10p | 4.20p | 4.00p | 4.10p | 51054 |
| 25/10/2024 | 4.10p | 4.10p | 4.05p | 4.10p | 0 |
| 24/10/2024 | 4.10p | 4.18p | 4.00p | 4.10p | 346138 |
| 23/10/2024 | 4.10p | 4.17p | 4.10p | 4.10p | 1871 |
| 22/10/2024 | 4.45p | 4.53p | 4.00p | 4.10p | 923511 |
| 21/10/2024 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 18/10/2024 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 17/10/2024 | 4.45p | 4.45p | 4.30p | 4.45p | 311 |
| 16/10/2024 | 4.45p | 4.53p | 4.30p | 4.45p | 50663 |
| 15/10/2024 | 4.45p | 4.60p | 4.30p | 4.45p | 1647502 |
| 14/10/2024 | 4.35p | 4.50p | 4.25p | 4.45p | 350557 |
| 11/10/2024 | 4.35p | 4.50p | 4.35p | 4.35p | 44474 |
| 10/10/2024 | 4.35p | 4.50p | 4.35p | 4.35p | 75000 |
| 09/10/2024 | 4.45p | 4.49p | 4.23p | 4.35p | 1029269 |
| 08/10/2024 | 4.45p | 4.55p | 4.30p | 4.45p | 9521 |
| 07/10/2024 | 4.40p | 4.60p | 4.21p | 4.45p | 155551 |
| 04/10/2024 | 4.55p | 4.55p | 4.20p | 4.40p | 102000 |
| 03/10/2024 | 4.55p | 4.80p | 4.25p | 4.80p | 232693 |
| 02/10/2024 | 4.95p | 5.00p | 4.41p | 4.70p | 492932 |
| 01/10/2024 | 4.95p | 5.10p | 4.90p | 5.10p | 479419 |
| 30/09/2024 | 5.05p | 5.05p | 4.90p | 4.95p | 153819 |
| 27/09/2024 | 5.05p | 5.05p | 4.90p | 5.00p | 319579 |
| 26/09/2024 | 4.90p | 5.25p | 4.80p | 5.00p | 238588 |
| 25/09/2024 | 5.50p | 5.50p | 4.50p | 5.00p | 1484607 |
| 24/09/2024 | 8.25p | 9.00p | 8.10p | 9.00p | 109889 |
| 23/09/2024 | 8.75p | 8.95p | 8.00p | 8.95p | 78439 |
| 20/09/2024 | 8.75p | 9.40p | 8.75p | 8.75p | 268 |
| 19/09/2024 | 8.75p | 8.75p | 8.61p | 8.75p | 0 |
| 18/09/2024 | 8.75p | 8.90p | 8.75p | 8.75p | 1123 |
| 17/09/2024 | 8.25p | 9.05p | 8.25p | 8.75p | 223073 |
| 16/09/2024 | 7.25p | 8.25p | 7.25p | 8.25p | 36200 |
| 13/09/2024 | 7.25p | 7.25p | 7.09p | 7.25p | 0 |
| 12/09/2024 | 7.25p | 7.25p | 7.09p | 7.25p | 0 |
| 11/09/2024 | 7.25p | 7.55p | 7.25p | 7.25p | 1968 |
| 10/09/2024 | 7.25p | 7.25p | 7.16p | 7.25p | 1398 |
| 09/09/2024 | 7.25p | 7.25p | 7.19p | 7.25p | 0 |
| 06/09/2024 | 7.25p | 7.25p | 7.10p | 7.25p | 10 |
| 05/09/2024 | 7.25p | 7.25p | 7.19p | 7.25p | 0 |
| 04/09/2024 | 7.25p | 7.50p | 7.25p | 7.25p | 20109 |
| 03/09/2024 | 6.88p | 7.50p | 6.88p | 7.25p | 55117 |
| 02/09/2024 | 6.88p | 7.00p | 6.88p | 7.00p | 1 |
| 30/08/2024 | 6.88p | 7.24p | 6.88p | 6.88p | 213673 |
| 29/08/2024 | 6.88p | 7.06p | 6.40p | 6.88p | 116547 |
| 28/08/2024 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 27/08/2024 | 6.88p | 7.02p | 6.88p | 6.88p | 620 |
| 23/08/2024 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 22/08/2024 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 21/08/2024 | 6.88p | 6.88p | 6.87p | 6.88p | 122266 |
| 20/08/2024 | 7.00p | 7.00p | 6.50p | 6.75p | 45014 |
| 19/08/2024 | 7.00p | 7.13p | 7.00p | 7.00p | 0 |
| 16/08/2024 | 7.00p | 7.13p | 7.00p | 7.00p | 0 |
| 15/08/2024 | 7.00p | 7.13p | 7.00p | 7.00p | 0 |
| 14/08/2024 | 7.00p | 7.13p | 7.00p | 7.00p | 0 |
*Close Price adjusted for both dividends and splits