Enteq Technologies (NTQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/11/2014 29.00p 29.00p 28.05p 29.00p 35621
11/11/2014 27.00p 29.00p 26.30p 29.00p 150740
10/11/2014 27.00p 27.80p 26.20p 27.00p 21401
07/11/2014 24.50p 27.10p 24.50p 27.00p 89385
06/11/2014 24.00p 25.00p 23.32p 24.50p 125241
05/11/2014 24.00p 24.00p 23.00p 24.00p 6030000
04/11/2014 24.00p 24.00p 22.50p 24.00p 10609
03/11/2014 24.00p 24.00p 23.00p 24.00p 228982
31/10/2014 24.00p 24.00p 24.00p 24.00p 21000
30/10/2014 24.00p 24.00p 24.00p 24.00p 0
29/10/2014 24.00p 24.00p 24.00p 24.00p 0
28/10/2014 24.00p 24.00p 24.00p 24.00p 2241
27/10/2014 24.25p 24.25p 23.00p 24.00p 9000
24/10/2014 24.25p 24.25p 24.25p 24.25p 0
23/10/2014 24.25p 24.30p 23.50p 24.25p 3536
22/10/2014 24.25p 24.30p 24.25p 24.25p 12345
21/10/2014 24.25p 24.30p 23.75p 24.25p 47552
20/10/2014 24.25p 24.30p 24.25p 24.25p 22150
17/10/2014 24.25p 24.30p 24.25p 24.25p 7356
16/10/2014 25.25p 25.25p 23.50p 24.25p 103200
15/10/2014 24.88p 25.65p 24.08p 25.25p 71616
14/10/2014 24.38p 25.19p 23.08p 24.63p 487481
13/10/2014 23.25p 23.25p 22.75p 23.25p 656702
10/10/2014 23.25p 23.25p 22.50p 23.25p 111440
09/10/2014 23.25p 23.25p 22.52p 23.00p 34553
08/10/2014 23.25p 23.25p 22.55p 23.25p 154079
07/10/2014 22.75p 23.70p 22.75p 23.25p 556504
06/10/2014 22.75p 23.13p 22.00p 22.75p 74353
03/10/2014 24.00p 24.00p 22.02p 23.00p 20863
02/10/2014 24.25p 24.25p 23.50p 24.25p 58769
01/10/2014 26.12p 26.12p 23.00p 24.25p 1541299
30/09/2014 26.50p 29.01p 25.00p 26.12p 241503
29/09/2014 32.50p 32.50p 30.00p 30.50p 20049
26/09/2014 32.50p 32.50p 32.00p 32.50p 64500
25/09/2014 32.50p 32.62p 32.50p 32.50p 3073
24/09/2014 32.50p 32.50p 32.00p 32.50p 25000
23/09/2014 32.50p 32.64p 32.28p 32.50p 27500
22/09/2014 32.50p 32.64p 32.21p 32.50p 5473
19/09/2014 32.50p 32.64p 32.50p 32.50p 40000
18/09/2014 32.50p 32.64p 32.50p 32.50p 12216
17/09/2014 32.50p 32.50p 32.50p 32.50p 0
16/09/2014 32.50p 32.64p 32.50p 32.50p 15900
15/09/2014 32.50p 32.65p 32.17p 32.50p 456808
12/09/2014 32.50p 32.70p 32.50p 32.50p 399188
11/09/2014 32.50p 32.70p 32.50p 32.50p 154000
10/09/2014 32.50p 32.50p 32.50p 32.50p 0
09/09/2014 32.50p 32.50p 32.50p 32.50p 0
08/09/2014 32.50p 32.50p 32.00p 32.50p 50000
05/09/2014 32.50p 32.50p 32.25p 32.50p 15000
04/09/2014 32.50p 32.75p 32.50p 32.50p 488000
03/09/2014 32.50p 32.50p 32.50p 32.50p 0
02/09/2014 32.50p 32.65p 32.17p 32.50p 20927
01/09/2014 32.50p 32.50p 32.16p 32.50p 25279
29/08/2014 32.50p 32.65p 32.20p 32.50p 47964
28/08/2014 32.50p 32.70p 32.50p 32.50p 32000
27/08/2014 32.50p 32.70p 32.20p 32.50p 21253
26/08/2014 32.50p 32.70p 32.00p 32.50p 267081
22/08/2014 32.50p 32.50p 32.50p 32.50p 50000
21/08/2014 32.50p 32.50p 32.15p 32.50p 9000
20/08/2014 32.50p 32.50p 32.00p 32.50p 12000
19/08/2014 32.50p 32.70p 32.50p 32.50p 1529
18/08/2014 32.50p 32.50p 32.50p 32.50p 0
15/08/2014 33.00p 33.00p 31.75p 32.50p 30000
14/08/2014 33.00p 33.00p 32.30p 33.00p 10404
13/08/2014 33.00p 33.40p 32.30p 33.00p 18940
12/08/2014 33.00p 33.00p 33.00p 33.00p 0
11/08/2014 33.00p 33.00p 33.00p 33.00p 0
08/08/2014 33.00p 33.40p 32.30p 33.00p 11802
07/08/2014 34.00p 34.40p 32.30p 33.00p 39495
06/08/2014 34.00p 34.00p 33.20p 34.00p 12003
05/08/2014 35.25p 35.25p 33.10p 34.00p 110177
04/08/2014 35.25p 35.35p 34.58p 35.25p 13851
01/08/2014 35.25p 35.25p 34.58p 35.25p 34710
31/07/2014 35.25p 35.50p 34.68p 35.25p 0
30/07/2014 35.25p 35.50p 34.68p 35.25p 0
29/07/2014 35.25p 35.50p 34.68p 35.25p 0
28/07/2014 35.25p 35.50p 34.68p 35.25p 0
25/07/2014 35.25p 35.50p 34.68p 35.25p 35975
24/07/2014 35.25p 35.93p 34.99p 35.25p 24039
23/07/2014 35.25p 35.50p 34.65p 35.25p 44000
22/07/2014 35.25p 35.25p 34.58p 35.25p 13674
21/07/2014 35.25p 35.25p 34.90p 35.25p 9422
18/07/2014 35.25p 35.50p 35.00p 35.25p 0
17/07/2014 35.00p 35.50p 35.00p 35.25p 15013
16/07/2014 35.00p 35.25p 34.50p 35.00p 0
15/07/2014 35.00p 35.25p 34.50p 35.00p 0
14/07/2014 35.00p 35.25p 34.50p 35.00p 251964
11/07/2014 35.50p 35.50p 34.00p 34.50p 94534
10/07/2014 38.00p 38.00p 35.50p 35.50p 3727
09/07/2014 38.00p 38.00p 37.50p 38.00p 25000
08/07/2014 38.00p 38.00p 37.10p 38.00p 0
07/07/2014 38.00p 38.00p 37.10p 38.00p 1200
04/07/2014 38.00p 38.00p 37.90p 38.00p 0
03/07/2014 38.00p 38.00p 37.90p 38.00p 0
02/07/2014 38.00p 38.00p 37.90p 38.00p 18600
01/07/2014 38.00p 38.00p 37.00p 38.00p 0
30/06/2014 38.00p 38.00p 37.00p 38.00p 0
27/06/2014 38.00p 38.00p 37.00p 38.00p 2000
26/06/2014 38.00p 38.00p 38.00p 38.00p 6000
25/06/2014 38.00p 38.00p 37.00p 38.00p 165511
24/06/2014 38.50p 38.50p 38.00p 38.00p 2148
23/06/2014 38.50p 39.84p 38.05p 38.50p 72383
20/06/2014 38.50p 38.50p 38.05p 38.50p 24433
19/06/2014 38.50p 38.75p 38.50p 38.50p 67598
18/06/2014 38.00p 38.95p 38.00p 38.50p 76925
17/06/2014 37.50p 38.00p 37.05p 37.50p 1464444
16/06/2014 35.75p 37.95p 35.75p 37.50p 1379748
13/06/2014 33.50p 37.04p 33.50p 35.75p 396912
12/06/2014 33.50p 33.85p 33.25p 33.50p 11486
11/06/2014 33.25p 33.50p 32.75p 33.25p 900493
10/06/2014 33.00p 33.32p 33.00p 33.25p 44470
09/06/2014 33.00p 33.00p 32.95p 33.00p 25000
06/06/2014 33.00p 33.00p 32.24p 33.00p 0
05/06/2014 33.00p 33.00p 32.24p 33.00p 1936
04/06/2014 33.00p 33.00p 32.00p 33.00p 14200
03/06/2014 33.00p 33.00p 32.00p 33.00p 0
02/06/2014 33.00p 33.00p 32.00p 33.00p 6173
30/05/2014 33.00p 33.00p 31.60p 33.00p 5000
29/05/2014 33.00p 33.00p 32.00p 33.00p 3162
28/05/2014 33.00p 34.00p 33.00p 33.00p 7000
27/05/2014 33.00p 33.00p 32.00p 33.00p 0
23/05/2014 33.00p 33.00p 32.00p 33.00p 105000
22/05/2014 33.00p 33.00p 32.00p 33.00p 2082
21/05/2014 33.00p 33.00p 32.20p 33.00p 2000
20/05/2014 33.00p 33.00p 32.20p 33.00p 5000
19/05/2014 33.00p 33.00p 32.00p 33.00p 4055
16/05/2014 33.75p 33.75p 32.60p 33.00p 89039
15/05/2014 33.75p 33.75p 33.00p 33.75p 34399
14/05/2014 33.75p 33.75p 33.00p 33.75p 0
13/05/2014 33.75p 33.75p 33.00p 33.75p 10800
12/05/2014 33.75p 33.75p 33.00p 33.75p 9682
09/05/2014 33.75p 33.75p 33.00p 33.75p 12945
08/05/2014 33.75p 33.75p 33.00p 33.75p 9924
07/05/2014 34.50p 34.50p 33.75p 33.75p 21168
06/05/2014 34.50p 34.50p 34.12p 34.50p 32181
02/05/2014 34.25p 34.50p 33.50p 34.50p 19555
01/05/2014 34.25p 35.00p 33.82p 35.00p 21300
30/04/2014 34.00p 34.30p 33.43p 34.25p 17166
29/04/2014 31.75p 35.00p 31.00p 34.00p 69345
28/04/2014 32.50p 33.50p 30.04p 31.25p 1505008
25/04/2014 34.50p 34.50p 30.00p 33.50p 48798
24/04/2014 36.00p 36.50p 34.00p 34.50p 12000
23/04/2014 36.50p 36.75p 35.00p 36.00p 6688
22/04/2014 37.00p 37.00p 35.15p 36.50p 70958
17/04/2014 36.00p 38.00p 36.00p 37.00p 127906
16/04/2014 42.50p 42.50p 35.24p 36.00p 236765
15/04/2014 42.50p 42.50p 42.50p 42.50p 10000
14/04/2014 42.50p 42.50p 41.00p 42.50p 6727
11/04/2014 43.00p 43.00p 41.50p 42.50p 5362
10/04/2014 43.00p 44.00p 42.00p 43.00p 0
09/04/2014 43.50p 44.00p 42.00p 43.00p 29100
08/04/2014 44.50p 44.70p 43.50p 43.50p 43000
07/04/2014 43.50p 45.00p 43.50p 44.50p 20810
04/04/2014 43.00p 45.00p 42.00p 45.00p 24597
03/04/2014 39.00p 43.00p 39.00p 43.00p 96852
02/04/2014 39.00p 39.80p 39.00p 39.00p 25025
01/04/2014 39.00p 39.00p 38.00p 39.00p 35000
31/03/2014 40.00p 40.00p 38.00p 39.00p 58073
28/03/2014 37.00p 40.60p 37.00p 40.00p 259430
27/03/2014 37.25p 37.65p 37.00p 37.25p 1517421
26/03/2014 37.25p 37.65p 37.00p 37.25p 3619
25/03/2014 38.50p 38.50p 36.73p 37.25p 449640
24/03/2014 41.00p 41.45p 38.50p 38.50p 30074
21/03/2014 41.50p 41.50p 40.01p 41.00p 19300
20/03/2014 41.50p 42.25p 41.50p 41.50p 24750
19/03/2014 44.00p 44.00p 40.45p 41.50p 48917
18/03/2014 44.00p 44.13p 43.00p 44.00p 0
17/03/2014 44.00p 44.13p 43.00p 44.00p 606089
14/03/2014 44.00p 44.00p 43.08p 44.00p 5000
13/03/2014 46.00p 46.00p 43.08p 44.00p 12550
12/03/2014 46.00p 46.00p 45.71p 46.00p 0
11/03/2014 46.00p 46.00p 45.71p 46.00p 8472
10/03/2014 46.00p 46.00p 45.75p 46.00p 12500
07/03/2014 46.00p 46.00p 45.75p 46.00p 911
06/03/2014 46.00p 46.00p 45.75p 46.00p 25000
05/03/2014 46.00p 46.00p 45.75p 46.00p 0
04/03/2014 46.00p 46.00p 45.75p 46.00p 49813
03/03/2014 46.00p 46.00p 45.85p 46.00p 38364
28/02/2014 46.00p 46.00p 45.00p 46.00p 33860
27/02/2014 46.00p 46.00p 45.90p 46.00p 21743
26/02/2014 46.00p 46.34p 45.50p 46.00p 131570
25/02/2014 45.50p 46.20p 44.10p 46.00p 172435
24/02/2014 45.00p 45.80p 45.00p 45.50p 43151
21/02/2014 45.00p 47.50p 45.00p 45.00p 14000
20/02/2014 45.00p 45.68p 45.00p 45.00p 216673
19/02/2014 45.00p 45.50p 45.00p 45.00p 0
18/02/2014 45.00p 45.50p 45.00p 45.00p 15000
17/02/2014 45.00p 45.75p 44.13p 45.00p 41500
14/02/2014 45.00p 45.65p 45.00p 45.00p 121783
13/02/2014 45.00p 45.00p 44.10p 45.00p 0
12/02/2014 45.00p 45.00p 44.10p 45.00p 1013006
11/02/2014 45.00p 45.40p 44.05p 45.00p 386000
10/02/2014 45.00p 45.40p 43.75p 45.00p 7863
07/02/2014 45.00p 45.45p 45.00p 45.00p 104324
06/02/2014 45.00p 45.00p 43.75p 45.00p 2058
05/02/2014 45.00p 45.45p 45.00p 45.00p 35371
04/02/2014 45.00p 45.45p 43.53p 45.00p 10825
03/02/2014 45.00p 45.50p 43.25p 45.00p 4867
31/01/2014 45.50p 45.60p 43.73p 45.00p 25203
30/01/2014 45.00p 45.70p 43.50p 45.50p 52136

*Close Price adjusted for both dividends and splits