Enteq Technologies (NTQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/09/2015 12.75p 13.00p 12.03p 12.75p 31400
28/08/2015 12.75p 12.75p 12.03p 12.75p 19236
27/08/2015 12.75p 12.75p 12.00p 12.75p 2500
26/08/2015 12.75p 12.75p 12.00p 12.75p 74196
25/08/2015 12.75p 12.75p 12.75p 12.75p 0
24/08/2015 12.75p 12.75p 12.75p 12.75p 0
21/08/2015 12.75p 12.75p 12.75p 12.75p 0
20/08/2015 12.75p 13.50p 12.50p 12.75p 46708
19/08/2015 12.00p 13.00p 11.00p 12.75p 39890
18/08/2015 11.75p 13.00p 11.75p 12.00p 76848
17/08/2015 11.75p 12.50p 11.75p 11.75p 32620
14/08/2015 11.75p 11.75p 11.20p 11.75p 2733
13/08/2015 11.75p 11.75p 11.75p 11.75p 0
12/08/2015 12.00p 12.20p 11.00p 11.75p 50733
11/08/2015 12.00p 12.00p 11.00p 12.00p 3000
10/08/2015 12.00p 12.50p 11.04p 12.00p 11001
07/08/2015 12.50p 12.50p 11.04p 12.00p 5375
06/08/2015 12.50p 12.70p 12.50p 12.50p 5000
05/08/2015 12.50p 12.70p 12.50p 12.50p 6000
04/08/2015 12.50p 12.50p 12.02p 12.50p 3000
03/08/2015 12.50p 12.50p 12.50p 12.50p 0
31/07/2015 12.50p 12.50p 12.50p 12.50p 0
30/07/2015 12.50p 12.50p 11.89p 12.50p 4472
29/07/2015 12.50p 12.50p 12.50p 12.50p 0
28/07/2015 12.50p 12.70p 12.50p 12.50p 7948
27/07/2015 13.00p 13.00p 12.00p 12.50p 30270
24/07/2015 13.75p 13.75p 12.00p 12.50p 59999
23/07/2015 13.75p 13.75p 13.03p 13.75p 8030
22/07/2015 13.75p 13.75p 13.75p 13.75p 0
21/07/2015 14.00p 14.00p 13.50p 13.75p 18298
20/07/2015 14.00p 14.00p 13.52p 14.00p 14642
17/07/2015 14.00p 14.00p 14.00p 14.00p 0
16/07/2015 14.00p 14.00p 13.00p 14.00p 109393
15/07/2015 14.00p 14.30p 14.00p 14.25p 88686
14/07/2015 14.00p 14.00p 13.10p 14.00p 85000
13/07/2015 14.13p 14.50p 13.77p 14.50p 34640
10/07/2015 14.00p 14.25p 13.80p 14.13p 43707
09/07/2015 13.75p 14.20p 13.50p 14.00p 27277
08/07/2015 13.75p 14.50p 13.03p 13.75p 12556
07/07/2015 14.50p 14.50p 13.75p 13.75p 21042
06/07/2015 14.50p 15.00p 14.00p 14.50p 28910
03/07/2015 15.50p 15.50p 13.60p 14.50p 81719
02/07/2015 15.50p 15.50p 15.50p 15.50p 0
01/07/2015 15.50p 15.50p 15.50p 15.50p 0
30/06/2015 16.00p 16.00p 15.04p 15.50p 5000
29/06/2015 16.00p 16.00p 15.04p 16.00p 24162
26/06/2015 16.00p 16.00p 16.00p 16.00p 0
25/06/2015 16.50p 16.50p 15.01p 16.00p 48122
24/06/2015 16.50p 16.50p 16.00p 16.50p 632
23/06/2015 17.00p 17.15p 15.85p 16.00p 559806
22/06/2015 17.50p 17.50p 16.04p 17.00p 36232
19/06/2015 17.50p 17.50p 17.40p 17.50p 3379
18/06/2015 17.50p 17.75p 17.40p 17.50p 12000
17/06/2015 17.50p 17.81p 17.00p 17.50p 66448
16/06/2015 17.00p 18.15p 15.50p 17.50p 157698
15/06/2015 19.00p 19.15p 19.00p 19.00p 1540
12/06/2015 19.00p 19.15p 19.00p 19.00p 5943
11/06/2015 19.00p 19.00p 18.15p 19.00p 10980
10/06/2015 19.00p 19.15p 18.15p 19.00p 15082
09/06/2015 19.00p 19.20p 19.00p 19.00p 12000
08/06/2015 19.00p 19.30p 18.10p 19.00p 84946
05/06/2015 19.00p 20.00p 18.10p 19.00p 450000
04/06/2015 19.00p 19.00p 18.21p 19.00p 3282
03/06/2015 19.00p 19.00p 19.00p 19.00p 0
02/06/2015 19.00p 20.00p 19.00p 19.00p 76463
01/06/2015 19.00p 19.00p 18.31p 19.00p 14768
29/05/2015 19.00p 19.90p 19.00p 19.00p 23000
28/05/2015 19.00p 20.00p 18.31p 20.00p 4914
27/05/2015 19.00p 20.00p 19.00p 19.00p 4006
26/05/2015 19.00p 19.00p 19.00p 19.00p 0
22/05/2015 19.00p 19.90p 18.30p 19.00p 17721
21/05/2015 19.00p 19.00p 18.30p 19.00p 1507
20/05/2015 19.00p 19.00p 18.30p 19.00p 16000
19/05/2015 19.00p 19.90p 19.00p 19.00p 1500
18/05/2015 19.00p 19.90p 19.00p 19.00p 39990
15/05/2015 19.00p 19.90p 19.00p 19.00p 88300
14/05/2015 19.00p 19.00p 18.50p 19.00p 81012
13/05/2015 19.00p 20.00p 19.00p 19.00p 116558
12/05/2015 19.25p 20.00p 18.33p 19.00p 47429
11/05/2015 19.00p 19.90p 18.50p 19.25p 76472
08/05/2015 17.00p 19.60p 17.00p 19.00p 401505
07/05/2015 17.00p 17.70p 17.00p 17.00p 20000
06/05/2015 17.00p 17.70p 16.35p 17.00p 96892
05/05/2015 17.00p 17.80p 17.00p 17.00p 30000
01/05/2015 17.00p 17.00p 17.00p 17.00p 0
30/04/2015 17.00p 17.00p 16.25p 17.00p 3200
29/04/2015 17.00p 17.80p 17.00p 17.00p 3000
28/04/2015 17.00p 17.40p 17.00p 17.00p 22222
27/04/2015 17.00p 17.25p 16.25p 17.00p 19673
24/04/2015 17.00p 17.00p 16.25p 17.00p 3750
23/04/2015 17.00p 17.50p 16.35p 17.00p 23224
22/04/2015 17.00p 17.25p 17.00p 17.00p 17500
21/04/2015 17.00p 17.50p 17.00p 17.00p 34500
20/04/2015 17.00p 17.00p 16.22p 17.00p 7793
17/04/2015 17.00p 17.30p 16.22p 17.00p 3324
16/04/2015 17.00p 17.00p 17.00p 17.00p 0
15/04/2015 17.00p 17.00p 16.20p 17.00p 3007
14/04/2015 17.00p 17.30p 16.21p 17.00p 1296
13/04/2015 17.00p 17.34p 16.04p 17.00p 31383
10/04/2015 16.50p 17.00p 16.00p 17.00p 34081
09/04/2015 16.50p 16.50p 16.50p 16.50p 0
08/04/2015 16.50p 16.50p 16.00p 16.50p 13081
07/04/2015 16.50p 16.50p 16.50p 16.50p 0
02/04/2015 16.50p 16.50p 16.00p 16.50p 22500
01/04/2015 16.50p 16.50p 16.00p 16.00p 164618
31/03/2015 16.50p 16.50p 16.50p 16.50p 0
30/03/2015 17.00p 17.00p 15.00p 16.50p 114250
27/03/2015 17.00p 17.00p 16.00p 17.00p 7000
26/03/2015 17.00p 17.00p 17.00p 17.00p 0
25/03/2015 17.00p 17.00p 16.20p 17.00p 27155
24/03/2015 17.00p 17.50p 16.00p 17.00p 47595
23/03/2015 17.00p 17.00p 16.00p 17.00p 9250
20/03/2015 17.50p 17.50p 17.00p 17.00p 5000
19/03/2015 18.50p 18.50p 16.50p 17.50p 25000
18/03/2015 18.50p 18.50p 17.00p 18.00p 46499
17/03/2015 19.50p 19.50p 18.00p 18.50p 97500
16/03/2015 20.00p 20.00p 19.00p 19.50p 38229
13/03/2015 20.00p 20.00p 20.00p 20.00p 0
12/03/2015 20.00p 20.00p 19.24p 20.00p 46713
11/03/2015 20.00p 21.00p 20.00p 20.00p 51058
10/03/2015 19.50p 20.00p 19.00p 20.00p 183006
09/03/2015 19.25p 19.75p 18.50p 19.25p 44000
06/03/2015 18.75p 20.00p 18.66p 19.25p 29500
05/03/2015 18.00p 18.75p 18.00p 18.75p 5000
04/03/2015 16.75p 19.00p 16.00p 19.00p 152009
03/03/2015 16.75p 17.50p 16.75p 16.75p 4195
02/03/2015 15.50p 16.75p 15.35p 16.75p 44946
27/02/2015 15.50p 15.50p 15.50p 15.50p 0
26/02/2015 15.50p 15.84p 14.65p 15.50p 13900
25/02/2015 15.50p 15.50p 14.65p 15.50p 7500
24/02/2015 15.50p 15.84p 14.65p 15.50p 6131
23/02/2015 15.50p 15.50p 14.65p 15.50p 1581
20/02/2015 15.50p 15.84p 15.50p 15.50p 461
19/02/2015 15.50p 15.50p 15.50p 15.50p 0
18/02/2015 15.50p 15.50p 14.65p 15.50p 2148
17/02/2015 15.50p 15.90p 14.65p 15.50p 92710
16/02/2015 15.50p 15.80p 15.50p 15.50p 31923
13/02/2015 15.50p 16.50p 15.50p 15.50p 17025
12/02/2015 15.50p 16.40p 14.60p 15.50p 130630
11/02/2015 15.50p 15.50p 14.75p 15.50p 1275
10/02/2015 15.50p 15.50p 15.50p 15.50p 0
09/02/2015 15.50p 15.50p 14.75p 15.50p 5121
06/02/2015 15.50p 15.50p 15.50p 15.50p 0
05/02/2015 15.50p 15.50p 15.50p 15.50p 0
04/02/2015 15.50p 15.50p 15.40p 15.50p 19402
03/02/2015 15.50p 15.50p 14.54p 15.50p 70000
02/02/2015 15.50p 15.50p 14.00p 15.50p 70000
30/01/2015 16.00p 16.27p 15.00p 15.50p 20541
29/01/2015 16.00p 16.40p 16.00p 16.00p 3469
28/01/2015 16.00p 16.00p 15.50p 16.00p 32258
27/01/2015 15.75p 16.00p 15.50p 16.00p 6370
26/01/2015 15.75p 15.75p 14.55p 15.75p 25946
23/01/2015 15.25p 15.75p 14.65p 15.75p 13111
22/01/2015 15.25p 15.63p 14.52p 15.25p 54904
21/01/2015 15.25p 15.25p 14.68p 15.25p 5424
20/01/2015 15.25p 15.70p 14.99p 15.25p 25000
19/01/2015 14.25p 15.76p 13.75p 15.25p 172985
16/01/2015 14.25p 14.50p 13.65p 14.25p 52674
15/01/2015 14.00p 14.85p 13.00p 14.25p 1060911
14/01/2015 19.00p 19.00p 18.00p 18.25p 22525
13/01/2015 20.00p 20.00p 18.00p 19.00p 16406
12/01/2015 22.50p 22.50p 19.00p 20.00p 101104
09/01/2015 22.75p 22.75p 21.50p 22.50p 3358
08/01/2015 22.75p 22.75p 21.00p 22.75p 208825
07/01/2015 22.75p 22.90p 21.50p 22.75p 10607
06/01/2015 22.75p 22.75p 21.50p 22.75p 10000
05/01/2015 22.75p 23.36p 21.70p 22.75p 143856
02/01/2015 22.75p 22.75p 21.63p 22.75p 32621
31/12/2014 22.75p 22.75p 21.63p 22.75p 10000
30/12/2014 22.75p 22.75p 21.30p 22.75p 91787
29/12/2014 23.00p 23.00p 21.00p 22.75p 59382
24/12/2014 23.00p 23.00p 22.70p 23.00p 2000
23/12/2014 23.00p 23.00p 23.00p 23.00p 0
22/12/2014 23.00p 23.00p 22.00p 23.00p 8864
19/12/2014 23.00p 23.00p 23.00p 23.00p 0
18/12/2014 23.00p 23.00p 23.00p 23.00p 0
17/12/2014 23.50p 23.50p 21.50p 23.00p 125000
16/12/2014 23.50p 23.50p 23.00p 23.50p 15654
15/12/2014 23.50p 23.50p 22.00p 23.50p 28078
12/12/2014 23.50p 25.50p 23.50p 23.50p 0
11/12/2014 23.50p 23.50p 23.00p 23.50p 33272
10/12/2014 23.75p 24.00p 23.00p 23.50p 165251
09/12/2014 25.50p 25.50p 23.10p 23.75p 38108
08/12/2014 25.50p 25.50p 25.00p 25.50p 68061
05/12/2014 25.50p 25.50p 25.00p 25.50p 99627
04/12/2014 25.50p 25.50p 25.30p 25.50p 18922
03/12/2014 25.50p 25.50p 25.00p 25.50p 245189
02/12/2014 26.00p 26.00p 25.20p 26.00p 239960
01/12/2014 27.25p 27.25p 25.00p 26.00p 157713
28/11/2014 27.25p 27.25p 26.10p 27.25p 160158
27/11/2014 27.50p 27.50p 26.10p 27.25p 88008
26/11/2014 27.25p 27.36p 26.10p 27.25p 17309
25/11/2014 27.25p 27.70p 26.20p 27.25p 82500
24/11/2014 27.25p 28.20p 26.20p 27.25p 54730
21/11/2014 26.63p 28.70p 26.63p 27.25p 85476
20/11/2014 25.50p 27.72p 25.50p 26.63p 39324
19/11/2014 24.00p 26.97p 23.60p 25.50p 285478
18/11/2014 25.75p 26.00p 22.00p 24.00p 292397
17/11/2014 27.00p 27.00p 24.50p 25.75p 58194
14/11/2014 26.20p 27.50p 26.20p 27.00p 31160

*Close Price adjusted for both dividends and splits