Enteq Technologies (NTQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
29/01/2014 45.00p 45.70p 45.00p 45.00p 29619
28/01/2014 46.00p 46.40p 43.02p 45.00p 86517
27/01/2014 46.00p 46.65p 46.00p 46.00p 9412
24/01/2014 46.50p 46.75p 45.25p 46.00p 221369
23/01/2014 46.50p 46.50p 46.00p 46.50p 118835
22/01/2014 46.50p 46.50p 46.00p 46.50p 311203
21/01/2014 46.50p 46.85p 46.00p 46.50p 264873
20/01/2014 47.50p 47.50p 46.00p 46.50p 538368
17/01/2014 46.50p 48.90p 44.50p 47.50p 1134537
16/01/2014 45.50p 45.50p 43.00p 44.50p 154763
15/01/2014 46.00p 46.25p 45.00p 45.50p 2200
14/01/2014 48.00p 48.00p 45.00p 46.00p 61697
13/01/2014 49.00p 49.00p 46.00p 48.00p 42483
10/01/2014 49.25p 49.25p 47.75p 49.00p 14000
09/01/2014 49.50p 49.50p 49.00p 49.25p 6156
08/01/2014 49.50p 49.50p 49.20p 49.50p 1693
07/01/2014 49.50p 49.50p 49.50p 49.50p 2020
06/01/2014 49.50p 49.75p 49.50p 49.50p 60593
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

*Close Price adjusted for both dividends and splits