Enteq Technologies (NTQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/12/2015 12.25p 12.25p 12.25p 12.25p 0
14/12/2015 12.25p 12.25p 12.00p 12.25p 5750
11/12/2015 12.50p 12.50p 12.00p 12.25p 38000
10/12/2015 12.50p 12.50p 12.50p 12.50p 0
09/12/2015 13.00p 13.00p 12.00p 12.50p 50000
08/12/2015 13.00p 13.00p 12.00p 13.00p 13041
07/12/2015 13.00p 13.00p 12.05p 13.00p 63342
04/12/2015 13.00p 13.00p 13.00p 13.00p 0
03/12/2015 13.00p 13.00p 13.00p 13.00p 0
02/12/2015 13.00p 13.00p 13.00p 13.00p 0
01/12/2015 13.00p 13.00p 12.30p 13.00p 7000
30/11/2015 13.00p 13.50p 12.30p 13.00p 14445
27/11/2015 13.00p 13.00p 13.00p 13.00p 0
26/11/2015 13.00p 13.40p 13.00p 13.00p 35000
25/11/2015 13.00p 13.50p 13.00p 13.00p 12375
24/11/2015 13.00p 13.50p 12.20p 13.00p 2281
23/11/2015 13.00p 13.00p 12.74p 13.00p 12000
20/11/2015 13.00p 13.00p 12.74p 13.00p 1778
19/11/2015 13.00p 13.00p 13.00p 13.00p 0
18/11/2015 13.00p 13.00p 12.74p 13.00p 2000
17/11/2015 13.00p 13.00p 13.00p 13.00p 0
16/11/2015 13.00p 13.00p 13.00p 13.00p 0
13/11/2015 14.50p 14.50p 12.15p 13.00p 84264
12/11/2015 15.00p 15.18p 15.00p 15.00p 1500
11/11/2015 15.00p 16.00p 15.00p 15.00p 650
10/11/2015 15.25p 15.90p 14.00p 15.00p 53246
09/11/2015 15.25p 15.25p 14.55p 15.25p 10860
06/11/2015 15.25p 15.25p 14.50p 15.25p 30000
05/11/2015 14.62p 16.50p 14.62p 15.25p 17833
04/11/2015 13.00p 14.62p 13.00p 14.62p 25250
03/11/2015 12.50p 13.00p 12.00p 13.00p 475669
02/11/2015 12.50p 12.50p 11.50p 12.50p 52758
30/10/2015 11.50p 13.30p 11.50p 11.75p 29403
29/10/2015 11.50p 11.75p 11.50p 11.75p 5300
28/10/2015 11.50p 11.50p 11.10p 11.50p 12804
27/10/2015 11.50p 11.50p 11.50p 11.50p 0
26/10/2015 11.50p 11.50p 11.50p 11.50p 0
23/10/2015 11.50p 11.70p 11.50p 11.50p 50000
22/10/2015 11.50p 11.50p 11.50p 11.50p 0
21/10/2015 11.50p 11.50p 11.10p 11.50p 38978
20/10/2015 11.50p 11.50p 11.00p 11.50p 4200
19/10/2015 11.50p 12.75p 11.50p 11.50p 10015
16/10/2015 11.50p 12.00p 11.50p 11.50p 2650
15/10/2015 11.50p 11.75p 11.50p 11.50p 100000
14/10/2015 11.50p 11.80p 11.50p 11.50p 600
13/10/2015 11.50p 11.50p 11.00p 11.50p 176
12/10/2015 11.75p 11.75p 11.00p 11.50p 3052
09/10/2015 11.75p 11.80p 11.50p 11.75p 48100
08/10/2015 11.75p 11.75p 11.50p 11.75p 12500
07/10/2015 11.75p 11.80p 11.50p 11.75p 25710
06/10/2015 11.75p 11.75p 11.75p 11.75p 0
05/10/2015 11.75p 11.75p 11.75p 11.75p 0
02/10/2015 12.75p 12.75p 10.75p 11.75p 64687
01/10/2015 12.75p 12.75p 12.75p 12.75p 0
30/09/2015 12.75p 12.75p 12.75p 12.75p 0
29/09/2015 12.75p 12.75p 11.50p 12.75p 22000
28/09/2015 12.75p 12.75p 12.40p 12.75p 20000
25/09/2015 12.75p 12.75p 11.75p 12.75p 18000
24/09/2015 12.75p 12.75p 11.55p 12.75p 4388
23/09/2015 12.75p 12.75p 11.55p 12.75p 1600
22/09/2015 11.75p 12.00p 11.75p 12.00p 88692
21/09/2015 11.75p 11.75p 11.75p 11.75p 0
18/09/2015 11.75p 12.05p 11.05p 11.75p 50000
17/09/2015 11.75p 11.75p 11.75p 11.75p 0
16/09/2015 12.00p 12.49p 11.60p 11.75p 196161
15/09/2015 12.00p 12.50p 11.65p 12.00p 203864
14/09/2015 12.00p 12.00p 11.70p 12.00p 1475
11/09/2015 12.00p 12.00p 11.70p 12.00p 1069
10/09/2015 12.75p 12.75p 11.58p 12.00p 84237
09/09/2015 12.75p 12.75p 12.75p 12.75p 0
08/09/2015 12.75p 12.75p 12.03p 12.75p 3184
07/09/2015 12.75p 12.75p 12.00p 12.75p 27000
04/09/2015 12.75p 12.75p 12.75p 12.75p 0
03/09/2015 12.75p 12.75p 12.03p 12.75p 33369
02/09/2015 12.75p 12.75p 12.75p 12.75p 0
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

*Close Price adjusted for both dividends and splits