Enteq Technologies (NTQ) Share Price

Oil & Gas Sector


Date Open High Low Close* Volume
03/01/2014 49.50p 49.76p 49.50p 49.75p 17057
02/01/2014 49.50p 49.85p 49.50p 49.50p 17311
31/12/2013 49.50p 49.95p 49.50p 49.50p 20803
30/12/2013 49.50p 49.90p 49.05p 49.50p 24951
27/12/2013 49.50p 49.90p 49.50p 49.50p 19176
24/12/2013 49.50p 49.75p 49.50p 49.50p 44700
23/12/2013 49.75p 49.80p 49.50p 49.50p 161116
20/12/2013 47.25p 50.00p 47.25p 49.75p 213637
19/12/2013 46.50p 47.25p 45.10p 47.25p 35761
18/12/2013 47.50p 47.50p 46.50p 46.50p 18285
17/12/2013 48.50p 48.50p 43.00p 47.50p 668996
16/12/2013 49.25p 49.25p 47.00p 48.50p 17500
13/12/2013 49.00p 49.25p 48.80p 49.25p 17000
12/12/2013 49.63p 49.63p 47.50p 49.00p 55077
11/12/2013 49.88p 50.00p 49.25p 49.63p 14680
10/12/2013 49.88p 49.88p 49.75p 49.88p 3900
09/12/2013 49.88p 49.88p 49.75p 49.88p 16011
06/12/2013 49.88p 50.00p 49.75p 49.88p 0
05/12/2013 49.88p 50.00p 49.75p 49.88p 23721
04/12/2013 49.88p 49.88p 49.75p 49.88p 16731
03/12/2013 49.50p 52.00p 49.25p 49.88p 668567
02/12/2013 49.50p 49.50p 49.25p 49.50p 9084
29/11/2013 49.50p 50.00p 49.50p 49.50p 14117
28/11/2013 52.75p 52.75p 48.10p 49.50p 271958
27/11/2013 52.25p 52.25p 51.53p 52.25p 8372
26/11/2013 52.25p 52.35p 51.53p 52.25p 22744
25/11/2013 51.50p 52.50p 51.10p 52.25p 262523
22/11/2013 52.00p 52.80p 51.50p 51.50p 147177
21/11/2013 62.25p 62.25p 50.00p 52.00p 842670
20/11/2013 62.25p 62.90p 62.25p 62.25p 3046
19/11/2013 62.75p 62.75p 61.50p 62.25p 14643
18/11/2013 62.25p 63.70p 61.00p 62.75p 43500
15/11/2013 62.00p 62.70p 61.25p 62.25p 85616
14/11/2013 62.00p 62.90p 62.00p 62.00p 5974
13/11/2013 63.00p 63.00p 62.00p 62.00p 2500
12/11/2013 63.75p 64.88p 62.00p 63.00p 37395
11/11/2013 63.75p 63.75p 62.75p 63.75p 19497
08/11/2013 63.75p 64.50p 63.75p 63.75p 1500
07/11/2013 63.00p 64.50p 63.00p 63.75p 26055
06/11/2013 63.00p 63.00p 62.20p 63.00p 3750
05/11/2013 63.00p 63.00p 62.20p 63.00p 2567
04/11/2013 63.50p 63.50p 61.00p 63.00p 37500
01/11/2013 63.50p 63.50p 61.10p 63.50p 12661
31/10/2013 64.00p 64.00p 62.00p 63.50p 21696
30/10/2013 65.00p 65.50p 64.20p 65.00p 8196
29/10/2013 65.00p 65.50p 65.00p 65.00p 170832
28/10/2013 65.00p 65.60p 64.80p 65.00p 22088
25/10/2013 65.00p 65.00p 64.20p 65.00p 3134
24/10/2013 65.50p 65.50p 65.00p 65.00p 28827
23/10/2013 65.50p 67.00p 65.10p 65.50p 222019
22/10/2013 65.50p 67.00p 64.00p 65.50p 0
21/10/2013 64.00p 67.00p 64.00p 65.50p 125743
18/10/2013 64.00p 66.00p 63.00p 64.00p 85751
17/10/2013 64.00p 65.60p 64.00p 64.00p 11588
16/10/2013 64.00p 66.00p 64.00p 64.00p 12777
15/10/2013 63.50p 66.00p 63.50p 64.00p 1402158
14/10/2013 60.00p 62.00p 60.00p 61.00p 15290
11/10/2013 59.50p 62.00p 59.00p 60.00p 347489
10/10/2013 58.50p 60.00p 58.50p 59.00p 997675
09/10/2013 58.50p 59.90p 58.25p 58.50p 19856
08/10/2013 58.50p 60.00p 57.50p 58.50p 104977
07/10/2013 58.50p 60.00p 58.25p 58.50p 252295
04/10/2013 57.50p 60.00p 57.50p 58.50p 173269
03/10/2013 57.50p 59.25p 56.25p 57.50p 11248
02/10/2013 57.50p 59.25p 56.65p 57.50p 7856
01/10/2013 54.50p 60.00p 54.50p 57.50p 44282
30/09/2013 53.00p 55.60p 53.00p 54.50p 15456
27/09/2013 53.00p 55.00p 53.00p 53.00p 124678
26/09/2013 51.00p 54.00p 51.00p 53.00p 313315
25/09/2013 58.00p 58.00p 50.00p 50.50p 39406
24/09/2013 59.00p 59.00p 57.10p 58.00p 6036
23/09/2013 59.00p 59.00p 57.50p 59.00p 53000
20/09/2013 59.00p 59.00p 58.95p 59.00p 27000
19/09/2013 59.00p 59.35p 58.00p 59.00p 161047
18/09/2013 58.00p 59.90p 57.50p 59.00p 298499
17/09/2013 57.50p 58.70p 57.00p 57.50p 63500
16/09/2013 57.50p 59.00p 57.00p 57.50p 222227
13/09/2013 57.50p 58.25p 57.50p 57.50p 0
12/09/2013 57.50p 58.25p 57.50p 57.50p 8500
11/09/2013 57.50p 58.25p 57.50p 57.50p 7800
10/09/2013 57.50p 58.25p 57.50p 57.50p 3441
09/09/2013 57.50p 58.50p 57.00p 57.50p 0
06/09/2013 57.50p 58.50p 57.50p 57.50p 0
05/09/2013 57.50p 58.50p 57.50p 57.50p 18168
04/09/2013 57.50p 57.50p 56.10p 57.50p 0
03/09/2013 57.50p 57.50p 56.10p 57.50p 0
02/09/2013 57.50p 57.50p 56.10p 57.50p 5000
30/08/2013 57.50p 58.25p 57.50p 57.50p 3455
29/08/2013 57.50p 58.00p 57.50p 57.50p 0
28/08/2013 57.50p 58.00p 57.50p 57.50p 16272
27/08/2013 57.50p 58.00p 56.30p 57.50p 2300
23/08/2013 57.50p 58.10p 57.50p 57.50p 0
22/08/2013 57.50p 58.10p 57.50p 57.50p 31
21/08/2013 57.50p 58.25p 56.10p 57.50p 0
20/08/2013 57.50p 58.25p 56.10p 57.50p 59250
19/08/2013 57.50p 58.25p 57.50p 57.50p 2575
16/08/2013 57.50p 58.00p 57.50p 57.50p 0
15/08/2013 57.50p 58.00p 57.50p 57.50p 1200
14/08/2013 57.50p 58.00p 57.50p 57.50p 0
13/08/2013 57.50p 58.00p 57.50p 57.50p 0
12/08/2013 57.50p 58.00p 57.50p 57.50p 200
09/08/2013 57.50p 58.00p 56.06p 57.50p 0
08/08/2013 57.50p 58.00p 56.06p 57.50p 0
07/08/2013 57.50p 58.00p 56.06p 57.50p 0
06/08/2013 58.00p 58.00p 56.06p 57.00p 1835
05/08/2013 58.00p 58.50p 56.00p 58.00p 0
02/08/2013 58.50p 58.50p 56.00p 58.00p 5000
01/08/2013 60.00p 60.00p 57.00p 58.50p 1000
31/07/2013 60.00p 61.00p 60.00p 60.00p 11410
30/07/2013 60.00p 61.00p 58.10p 60.00p 0
29/07/2013 60.00p 61.00p 58.10p 60.00p 0
26/07/2013 60.00p 61.00p 58.10p 60.00p 0
25/07/2013 60.00p 61.00p 58.10p 60.00p 0
24/07/2013 60.00p 61.00p 58.10p 60.00p 450
23/07/2013 60.50p 60.50p 59.00p 60.00p 68842
22/07/2013 62.00p 62.00p 60.10p 60.50p 10947
19/07/2013 62.00p 62.00p 60.10p 62.00p 1422
18/07/2013 62.00p 62.00p 60.10p 62.00p 0
17/07/2013 62.00p 62.00p 60.10p 62.00p 0
16/07/2013 62.00p 62.00p 60.10p 62.00p 0
15/07/2013 62.00p 62.00p 60.10p 62.00p 5000
12/07/2013 62.00p 62.00p 61.28p 62.00p 444388
11/07/2013 62.00p 64.00p 61.25p 62.00p 117144
10/07/2013 62.00p 64.00p 62.00p 62.00p 86214
09/07/2013 62.00p 62.00p 60.00p 62.00p 0
08/07/2013 62.00p 62.00p 60.00p 62.00p 0
05/07/2013 62.00p 62.00p 60.00p 62.00p 0
04/07/2013 62.00p 62.00p 60.00p 62.00p 1689
03/07/2013 62.00p 63.00p 62.00p 62.00p 0
02/07/2013 62.00p 63.00p 62.00p 62.00p 0
01/07/2013 62.00p 63.00p 62.00p 62.00p 0
28/06/2013 62.00p 63.00p 62.00p 62.00p 1563
27/06/2013 62.00p 62.00p 60.60p 62.00p 0
26/06/2013 62.00p 62.00p 60.60p 62.00p 0
25/06/2013 62.00p 62.00p 60.60p 62.00p 16304
24/06/2013 62.00p 62.00p 60.40p 62.00p 0
21/06/2013 62.00p 62.00p 60.40p 62.00p 0
20/06/2013 62.00p 62.00p 60.40p 62.00p 4064
19/06/2013 62.00p 62.00p 61.40p 62.00p 1605
18/06/2013 62.00p 63.50p 60.00p 62.00p 0
17/06/2013 63.50p 63.50p 60.00p 62.00p 7250
14/06/2013 63.50p 63.50p 63.30p 63.50p 0
13/06/2013 63.50p 63.50p 63.30p 63.50p 0
12/06/2013 63.50p 63.50p 63.30p 63.50p 0
11/06/2013 63.50p 63.50p 63.30p 63.50p 0
10/06/2013 63.50p 63.50p 63.30p 63.50p 0
07/06/2013 63.50p 63.50p 63.30p 63.50p 1564
06/06/2013 63.50p 63.50p 62.10p 63.50p 0
05/06/2013 63.50p 63.50p 62.10p 63.50p 2302
04/06/2013 63.50p 63.50p 62.10p 63.50p 0
03/06/2013 63.50p 63.50p 62.10p 63.50p 0
31/05/2013 63.50p 63.50p 62.10p 63.50p 0
30/05/2013 63.50p 63.50p 62.10p 63.50p 0
29/05/2013 63.50p 63.50p 62.10p 63.50p 0
28/05/2013 63.50p 63.50p 62.10p 63.50p 5600
24/05/2013 63.50p 63.50p 63.14p 63.50p 0
23/05/2013 63.50p 63.50p 63.14p 63.50p 0
22/05/2013 63.50p 63.50p 63.14p 63.50p 5400
21/05/2013 63.50p 63.50p 63.14p 63.50p 5000
20/05/2013 63.50p 63.50p 62.48p 63.50p 10680
17/05/2013 63.50p 63.50p 63.35p 63.50p 1765
16/05/2013 63.50p 63.50p 62.10p 63.50p 0
15/05/2013 63.50p 63.50p 62.10p 63.50p 0
14/05/2013 63.50p 63.50p 62.10p 63.50p 0
13/05/2013 63.50p 63.50p 62.10p 63.50p 300
10/05/2013 63.50p 64.90p 62.10p 63.50p 0
09/05/2013 63.50p 64.90p 62.10p 63.50p 0
08/05/2013 63.50p 64.90p 62.10p 63.50p 37927
07/05/2013 63.50p 63.50p 62.00p 63.50p 0
03/05/2013 63.50p 63.50p 62.00p 63.50p 0
02/05/2013 63.50p 63.50p 62.00p 63.50p 0
01/05/2013 63.50p 63.50p 62.00p 63.50p 0
30/04/2013 63.50p 63.50p 62.00p 63.50p 0
29/04/2013 63.50p 63.50p 62.00p 63.50p 0
26/04/2013 63.50p 63.50p 62.00p 63.50p 0
25/04/2013 63.50p 63.50p 62.00p 63.50p 0
24/04/2013 63.50p 63.50p 62.00p 63.50p 2952
23/04/2013 63.50p 63.65p 63.50p 63.50p 0
22/04/2013 63.50p 63.65p 63.50p 63.50p 0
19/04/2013 63.50p 63.65p 63.50p 63.50p 1571
18/04/2013 63.50p 64.50p 62.00p 63.50p 0
17/04/2013 64.50p 64.50p 62.00p 63.50p 3000
16/04/2013 64.00p 65.50p 62.10p 64.50p 20415
15/04/2013 63.00p 63.00p 61.84p 63.00p 0
12/04/2013 63.00p 63.00p 61.84p 63.00p 0
11/04/2013 63.00p 63.00p 61.84p 63.00p 0
10/04/2013 63.00p 63.00p 61.84p 63.00p 2013
09/04/2013 63.00p 63.00p 62.00p 63.00p 2391
08/04/2013 63.00p 63.00p 61.10p 63.00p 1333
05/04/2013 67.50p 67.50p 60.00p 63.00p 23906
04/04/2013 67.50p 67.50p 65.50p 67.50p 7025
03/04/2013 67.50p 67.75p 67.50p 67.50p 5856
02/04/2013 67.50p 67.75p 67.50p 67.50p 0
28/03/2013 67.50p 67.75p 67.50p 67.50p 25721
27/03/2013 67.50p 67.50p 65.00p 67.50p 70000
26/03/2013 67.50p 67.50p 65.10p 67.50p 1000
25/03/2013 67.50p 67.75p 67.50p 67.50p 4952
22/03/2013 67.50p 67.50p 65.80p 67.50p 1342
21/03/2013 67.50p 67.50p 65.10p 67.50p 13000
20/03/2013 67.50p 68.00p 67.50p 67.50p 19200

*Close Price adjusted for both dividends and splits