Enteq Technologies (NTQ) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Enteq Technologies

Date Open High Low Close* Volume
29/03/2017 23.50p 23.50p 23.50p 23.50p 2000
28/03/2017 23.50p 23.50p 23.10p 23.50p 3000
27/03/2017 24.00p 24.00p 23.15p 23.50p 25805
24/03/2017 24.00p 24.00p 24.00p 24.00p 0
23/03/2017 24.00p 24.55p 24.00p 24.00p 2500
22/03/2017 24.75p 24.75p 23.20p 24.00p 19368
21/03/2017 24.75p 24.75p 23.50p 24.75p 26000
20/03/2017 25.00p 26.00p 23.50p 24.75p 191032
17/03/2017 23.00p 26.00p 23.00p 25.00p 170632
16/03/2017 23.00p 23.95p 23.00p 23.00p 19369
15/03/2017 22.00p 23.96p 22.00p 23.00p 53600
14/03/2017 20.50p 23.00p 20.50p 21.50p 108000
13/03/2017 20.50p 20.50p 19.00p 20.50p 805256
10/03/2017 20.50p 20.50p 20.50p 20.50p 0
09/03/2017 20.50p 20.50p 19.03p 20.50p 10000
08/03/2017 20.50p 21.00p 20.50p 20.50p 4761
07/03/2017 20.50p 20.50p 20.50p 20.50p 0
06/03/2017 20.50p 20.50p 19.35p 20.50p 15000
03/03/2017 20.50p 20.50p 20.50p 20.50p 0
02/03/2017 20.50p 20.50p 19.50p 20.50p 10000
01/03/2017 20.50p 20.50p 20.50p 20.50p 0
28/02/2017 22.50p 22.50p 19.00p 20.50p 63495
27/02/2017 22.50p 22.50p 21.03p 22.50p 7044
24/02/2017 22.50p 22.50p 22.50p 22.50p 0
23/02/2017 22.50p 22.50p 22.50p 22.50p 0
22/02/2017 22.50p 22.50p 22.50p 22.50p 0
21/02/2017 23.00p 23.00p 22.02p 22.50p 7000
20/02/2017 23.00p 23.00p 22.00p 23.00p 22636
17/02/2017 21.50p 23.00p 21.50p 22.00p 24000
16/02/2017 20.50p 21.50p 20.00p 21.50p 38638
15/02/2017 20.50p 20.50p 20.00p 20.50p 8822
14/02/2017 20.50p 20.50p 20.50p 20.50p 0
13/02/2017 20.50p 21.93p 20.50p 20.50p 5000
10/02/2017 20.50p 21.50p 20.50p 20.50p 65255
09/02/2017 20.50p 20.50p 19.00p 20.50p 160792
08/02/2017 20.50p 21.50p 20.50p 20.50p 3430
07/02/2017 20.50p 21.04p 20.50p 20.50p 4710
06/02/2017 20.50p 20.50p 20.00p 20.50p 17427
03/02/2017 20.50p 20.50p 20.50p 20.50p 0
02/02/2017 20.00p 20.80p 19.50p 20.50p 282836
01/02/2017 20.50p 20.50p 20.00p 20.00p 15000
31/01/2017 21.50p 21.50p 19.10p 20.50p 40318
30/01/2017 21.50p 22.40p 21.50p 21.50p 13783
27/01/2017 21.50p 22.40p 20.50p 21.50p 51785
26/01/2017 21.50p 21.50p 20.00p 21.50p 10259
25/01/2017 21.50p 22.40p 21.00p 21.50p 71874
24/01/2017 21.50p 21.50p 21.50p 21.50p 0
23/01/2017 21.50p 22.50p 21.50p 21.50p 26610
20/01/2017 21.50p 21.50p 20.03p 21.50p 25287
19/01/2017 21.50p 22.50p 21.50p 21.50p 36586
18/01/2017 21.50p 21.50p 21.50p 21.50p 0
17/01/2017 21.50p 21.50p 20.55p 21.50p 2000
16/01/2017 21.50p 23.00p 20.00p 21.50p 65377
13/01/2017 21.50p 21.50p 20.55p 21.50p 7065
12/01/2017 19.00p 23.00p 19.00p 21.50p 2417870
11/01/2017 19.00p 19.00p 18.02p 19.00p 25000
10/01/2017 19.00p 19.00p 18.02p 19.00p 132200
09/01/2017 19.00p 19.00p 18.02p 19.00p 2007
06/01/2017 19.00p 19.85p 19.00p 19.00p 30000
05/01/2017 19.00p 19.00p 19.00p 19.00p 0
04/01/2017 19.00p 19.00p 19.00p 19.00p 0
03/01/2017 19.00p 19.85p 18.02p 19.00p 41417
30/12/2016 19.00p 19.00p 19.00p 19.00p 0
29/12/2016 19.00p 19.00p 18.02p 19.00p 14472
28/12/2016 19.00p 20.00p 18.02p 19.00p 10718
23/12/2016 19.00p 19.00p 19.00p 19.00p 0
22/12/2016 19.00p 19.00p 18.02p 19.00p 2500
21/12/2016 19.00p 19.25p 18.02p 19.00p 163266
20/12/2016 18.75p 20.00p 18.55p 19.00p 16437
19/12/2016 18.50p 18.50p 18.50p 18.50p 30000
16/12/2016 18.50p 19.00p 18.50p 18.50p 5000
15/12/2016 18.50p 18.50p 18.50p 18.50p 0
14/12/2016 18.50p 18.50p 18.50p 18.50p 0
13/12/2016 18.50p 18.50p 18.50p 18.50p 0
12/12/2016 18.50p 18.50p 17.52p 18.50p 6481
09/12/2016 18.50p 19.40p 17.52p 18.50p 9363
08/12/2016 18.50p 18.50p 18.50p 18.50p 0
07/12/2016 18.50p 18.50p 18.50p 18.50p 0
06/12/2016 18.50p 18.50p 17.52p 18.50p 80167
05/12/2016 18.50p 19.40p 18.50p 18.50p 15
02/12/2016 18.50p 19.00p 17.52p 18.50p 6500
01/12/2016 18.50p 19.40p 18.50p 18.50p 3500
30/11/2016 18.50p 18.50p 18.50p 18.50p 0
29/11/2016 18.50p 18.50p 17.52p 18.50p 12000
28/11/2016 18.50p 19.40p 18.50p 18.50p 20525
25/11/2016 18.50p 19.40p 18.50p 18.50p 5000
24/11/2016 18.50p 18.50p 18.50p 18.50p 0
23/11/2016 18.50p 19.40p 17.52p 18.50p 32680
22/11/2016 17.00p 18.50p 17.00p 18.50p 63413
21/11/2016 17.00p 18.00p 17.00p 17.00p 17600
18/11/2016 17.00p 17.50p 16.02p 17.00p 213427
17/11/2016 17.00p 17.00p 17.00p 17.00p 0
16/11/2016 17.00p 18.00p 17.00p 17.00p 2500
15/11/2016 17.00p 17.00p 16.50p 17.00p 22923
14/11/2016 17.00p 18.00p 17.00p 17.00p 1500
11/11/2016 17.00p 17.00p 16.50p 17.00p 7142
10/11/2016 17.00p 17.00p 17.00p 17.00p 0
09/11/2016 17.00p 17.00p 16.50p 17.00p 35000
08/11/2016 17.00p 17.00p 16.85p 17.00p 26451
07/11/2016 17.00p 17.00p 17.00p 17.00p 0
04/11/2016 17.00p 17.00p 16.85p 17.00p 40000
03/11/2016 17.00p 17.00p 16.90p 17.00p 7000
02/11/2016 17.00p 17.00p 16.85p 17.00p 122500
01/11/2016 17.00p 17.00p 16.85p 17.00p 74544
31/10/2016 17.00p 17.00p 17.00p 17.00p 0
28/10/2016 17.00p 17.00p 17.00p 17.00p 0
27/10/2016 17.00p 17.00p 17.00p 17.00p 40000
26/10/2016 17.00p 17.00p 17.00p 17.00p 0
25/10/2016 17.00p 17.00p 16.85p 17.00p 50000
24/10/2016 16.75p 17.49p 16.75p 17.00p 26000
21/10/2016 16.75p 17.21p 16.00p 16.75p 102585
20/10/2016 16.75p 17.40p 16.75p 16.75p 32500
19/10/2016 16.75p 16.75p 16.10p 16.75p 45000
18/10/2016 16.75p 16.75p 16.10p 16.75p 3000
17/10/2016 16.75p 17.40p 16.75p 16.75p 17500
14/10/2016 16.75p 17.40p 16.75p 16.75p 1167719
13/10/2016 16.75p 17.40p 16.10p 16.75p 250368
12/10/2016 16.75p 17.40p 16.10p 16.75p 28787
11/10/2016 16.00p 16.90p 15.85p 16.75p 251070
10/10/2016 16.00p 16.00p 15.65p 16.00p 2550
07/10/2016 16.00p 16.00p 15.65p 16.00p 5000
06/10/2016 16.00p 16.40p 15.80p 16.00p 325000
05/10/2016 16.00p 16.00p 15.77p 16.00p 10234
04/10/2016 16.00p 16.40p 15.75p 16.00p 62746
03/10/2016 16.00p 16.40p 15.65p 16.00p 18659
30/09/2016 16.00p 16.00p 15.65p 16.00p 10000
29/09/2016 16.00p 16.40p 16.00p 16.00p 8000
28/09/2016 16.00p 16.00p 15.65p 16.00p 16714
27/09/2016 16.00p 16.40p 16.00p 16.00p 3385
26/09/2016 16.00p 16.40p 16.00p 16.00p 5531
23/09/2016 16.00p 16.00p 15.65p 16.00p 31819
22/09/2016 16.00p 16.00p 15.65p 16.00p 30236
21/09/2016 16.00p 16.00p 15.65p 16.00p 20697
20/09/2016 16.00p 16.00p 15.65p 16.00p 27780
19/09/2016 16.00p 16.00p 16.00p 16.00p 0
16/09/2016 16.00p 16.00p 16.00p 16.00p 0
15/09/2016 16.00p 16.00p 15.65p 16.00p 10000
14/09/2016 16.00p 16.00p 15.65p 16.00p 21232
13/09/2016 16.00p 16.00p 15.65p 16.00p 30000
12/09/2016 16.00p 16.40p 15.65p 16.00p 3833
09/09/2016 16.00p 16.00p 15.50p 16.00p 3572
08/09/2016 16.00p 16.00p 15.65p 16.00p 9830
07/09/2016 16.00p 16.40p 15.65p 16.00p 14216
06/09/2016 16.00p 16.00p 15.65p 16.00p 37304
05/09/2016 16.00p 16.40p 16.00p 16.00p 2700
02/09/2016 16.00p 16.00p 16.00p 16.00p 0
01/09/2016 17.00p 17.00p 16.00p 16.00p 45000
31/08/2016 17.00p 17.30p 16.51p 17.00p 68493
30/08/2016 16.50p 17.00p 16.15p 17.00p 77696
26/08/2016 15.25p 17.00p 15.25p 16.25p 122260
25/08/2016 15.00p 15.95p 15.00p 15.25p 31900
24/08/2016 14.50p 15.50p 14.10p 15.00p 830727
23/08/2016 14.50p 14.50p 14.10p 14.50p 1844
22/08/2016 14.50p 14.50p 14.50p 14.50p 0
19/08/2016 14.50p 14.85p 14.10p 14.50p 52824
18/08/2016 14.50p 14.50p 14.50p 14.50p 0
17/08/2016 14.50p 14.50p 14.10p 14.50p 3000
16/08/2016 14.50p 14.50p 14.10p 14.50p 20000
15/08/2016 14.50p 14.50p 14.50p 14.50p 0
12/08/2016 14.50p 14.50p 14.10p 14.50p 14776
11/08/2016 14.50p 14.50p 14.50p 14.50p 51845
10/08/2016 14.50p 15.00p 14.50p 14.50p 20255
09/08/2016 14.50p 14.99p 14.50p 14.50p 10252
08/08/2016 14.50p 15.00p 14.30p 14.50p 81054
05/08/2016 14.50p 14.50p 14.50p 14.50p 0
04/08/2016 14.50p 14.50p 14.00p 14.50p 37900
03/08/2016 14.50p 14.50p 14.50p 14.50p 0
02/08/2016 14.50p 14.50p 14.50p 14.50p 0
01/08/2016 14.50p 14.50p 14.30p 14.50p 8000
29/07/2016 14.50p 14.99p 14.50p 14.50p 3597
28/07/2016 14.00p 15.00p 14.00p 14.50p 180273
27/07/2016 14.00p 14.50p 14.00p 14.00p 10344
26/07/2016 14.00p 14.49p 13.65p 14.00p 18195
25/07/2016 14.00p 14.00p 14.00p 14.00p 0
22/07/2016 14.00p 14.00p 14.00p 14.00p 0
21/07/2016 14.00p 14.00p 14.00p 14.00p 0
20/07/2016 13.50p 14.45p 13.35p 14.00p 108605
19/07/2016 13.50p 13.95p 13.35p 13.50p 41059
18/07/2016 13.50p 14.00p 13.00p 13.50p 8719
15/07/2016 13.50p 13.50p 13.50p 13.50p 0
14/07/2016 13.50p 13.50p 13.25p 13.50p 5000
13/07/2016 13.50p 13.50p 13.15p 13.50p 26891
12/07/2016 13.50p 13.50p 13.15p 13.50p 3000
11/07/2016 13.00p 13.50p 13.00p 13.50p 158474
08/07/2016 13.00p 13.40p 13.00p 13.00p 10000
07/07/2016 13.00p 13.00p 13.00p 13.00p 0
06/07/2016 13.00p 13.35p 13.00p 13.00p 1408
05/07/2016 13.00p 13.00p 13.00p 13.00p 10000
04/07/2016 13.00p 13.35p 12.65p 13.00p 9670
01/07/2016 13.00p 13.10p 13.00p 13.00p 19083
30/06/2016 13.00p 13.00p 13.00p 13.00p 0
29/06/2016 13.00p 13.00p 12.65p 13.00p 3000
28/06/2016 13.00p 13.00p 12.60p 13.00p 4600
27/06/2016 13.00p 13.00p 13.00p 13.00p 0
24/06/2016 13.00p 13.00p 12.55p 13.00p 89044
23/06/2016 13.00p 13.00p 12.75p 13.00p 4339
22/06/2016 13.00p 13.00p 13.00p 13.00p 40000
21/06/2016 13.00p 13.00p 12.88p 13.00p 500000
20/06/2016 13.00p 13.00p 12.60p 13.00p 187600
17/06/2016 13.50p 13.50p 12.25p 13.00p 40000

*Close Price adjusted for both dividends and splits