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 |
|---|---|---|---|---|---|
| 18/07/2017 | 21.75p | 21.75p | 20.50p | 20.50p | 52286 |
| 17/07/2017 | 21.75p | 21.75p | 21.75p | 21.75p | 31585 |
| 14/07/2017 | 22.25p | 22.25p | 21.75p | 21.75p | 42797 |
| 13/07/2017 | 22.25p | 22.25p | 22.25p | 22.25p | 23962 |
| 12/07/2017 | 22.50p | 22.50p | 22.25p | 22.25p | 2000 |
| 11/07/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 7759 |
| 10/07/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 30000 |
| 07/07/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 34091 |
| 06/07/2017 | 23.00p | 23.00p | 22.50p | 22.50p | 37475 |
| 05/07/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 40428 |
| 04/07/2017 | 24.00p | 24.00p | 23.00p | 23.00p | 45304 |
| 03/07/2017 | 24.50p | 24.50p | 24.00p | 24.00p | 18500 |
| 30/06/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 7759 |
| 29/06/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 4000 |
| 28/06/2017 | 25.50p | 25.50p | 24.50p | 24.50p | 38000 |
| 27/06/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 26/06/2017 | 25.50p | 25.50p | 25.00p | 25.50p | 50 |
| 23/06/2017 | 22.50p | 25.50p | 22.50p | 25.50p | 65897 |
| 22/06/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 21/06/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 20/06/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 19/06/2017 | 23.50p | 23.50p | 22.50p | 22.50p | 0 |
| 16/06/2017 | 23.50p | 24.40p | 23.00p | 23.50p | 45677 |
| 15/06/2017 | 22.50p | 23.65p | 22.50p | 23.50p | 28902 |
| 14/06/2017 | 22.00p | 25.00p | 21.03p | 22.50p | 155170 |
| 13/06/2017 | 22.50p | 22.50p | 21.50p | 22.50p | 4226 |
| 12/06/2017 | 22.50p | 23.45p | 21.50p | 22.50p | 19574 |
| 09/06/2017 | 22.50p | 23.45p | 21.50p | 22.50p | 64728 |
| 08/06/2017 | 24.00p | 24.00p | 22.50p | 22.50p | 34604 |
| 07/06/2017 | 24.50p | 24.50p | 23.00p | 24.00p | 33000 |
| 06/06/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 05/06/2017 | 24.50p | 24.50p | 23.00p | 24.50p | 115779 |
| 02/06/2017 | 25.00p | 25.00p | 23.03p | 24.50p | 64500 |
| 01/06/2017 | 25.50p | 25.99p | 24.40p | 25.00p | 82500 |
| 31/05/2017 | 26.50p | 26.50p | 25.25p | 25.50p | 88000 |
| 30/05/2017 | 26.50p | 26.50p | 26.00p | 26.50p | 10000 |
| 26/05/2017 | 26.50p | 27.80p | 26.50p | 26.50p | 21107 |
| 25/05/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 24/05/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 5000 |
| 23/05/2017 | 26.50p | 26.50p | 25.75p | 26.50p | 2775 |
| 22/05/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 19/05/2017 | 25.50p | 27.50p | 25.50p | 26.50p | 14882 |
| 18/05/2017 | 25.50p | 26.97p | 25.50p | 25.50p | 4000 |
| 17/05/2017 | 24.00p | 27.00p | 24.00p | 25.50p | 46000 |
| 16/05/2017 | 24.00p | 25.00p | 24.00p | 24.00p | 178190 |
| 15/05/2017 | 24.00p | 24.70p | 24.00p | 24.00p | 4000 |
| 12/05/2017 | 24.00p | 24.70p | 23.00p | 24.00p | 4904 |
| 11/05/2017 | 24.00p | 24.70p | 24.00p | 24.00p | 45000 |
| 10/05/2017 | 24.00p | 24.70p | 24.00p | 24.00p | 8064 |
| 09/05/2017 | 25.00p | 25.00p | 23.10p | 24.00p | 68456 |
| 08/05/2017 | 25.00p | 25.90p | 24.10p | 25.00p | 31800 |
| 05/05/2017 | 25.50p | 25.90p | 24.00p | 25.00p | 74348 |
| 04/05/2017 | 25.00p | 25.90p | 24.35p | 25.50p | 13119 |
| 03/05/2017 | 25.50p | 25.50p | 25.00p | 25.00p | 185000 |
| 02/05/2017 | 28.00p | 28.45p | 24.00p | 25.50p | 227041 |
| 28/04/2017 | 28.00p | 28.45p | 28.00p | 28.00p | 7500 |
| 27/04/2017 | 28.00p | 28.00p | 27.02p | 28.00p | 5000 |
| 26/04/2017 | 27.13p | 28.50p | 26.75p | 28.00p | 110582 |
| 25/04/2017 | 26.00p | 28.50p | 26.00p | 26.50p | 230455 |
| 24/04/2017 | 25.00p | 25.50p | 25.00p | 25.50p | 50000 |
| 21/04/2017 | 25.50p | 25.80p | 24.70p | 25.00p | 92500 |
| 20/04/2017 | 25.50p | 26.30p | 24.70p | 25.50p | 30965 |
| 19/04/2017 | 25.75p | 26.45p | 25.00p | 25.50p | 100024 |
| 18/04/2017 | 25.75p | 26.45p | 25.50p | 25.75p | 62805 |
| 13/04/2017 | 24.50p | 26.00p | 23.55p | 25.50p | 132469 |
| 12/04/2017 | 22.50p | 24.70p | 21.50p | 23.50p | 187483 |
| 11/04/2017 | 22.50p | 22.90p | 21.70p | 22.50p | 9020 |
| 10/04/2017 | 22.75p | 23.50p | 22.00p | 22.75p | 20000 |
| 07/04/2017 | 23.00p | 23.00p | 22.40p | 22.75p | 15000 |
| 06/04/2017 | 23.50p | 23.50p | 23.00p | 23.00p | 212258 |
| 05/04/2017 | 23.50p | 23.50p | 23.00p | 23.50p | 47000 |
| 04/04/2017 | 23.50p | 23.50p | 23.10p | 23.50p | 11833 |
| 03/04/2017 | 23.50p | 23.85p | 23.50p | 23.50p | 5000 |
| 31/03/2017 | 23.50p | 23.50p | 23.10p | 23.50p | 4357 |
| 30/03/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits