Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
- Hold Antofagasta (ANTO) by Canaccord Genuity
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Hold London Stock Exchange Group (LSEG) by Deutsche Bank
Enteq Technologies (NTQ) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 19/03/2013 | 67.50p | 68.00p | 67.50p | 67.50p | 17603 |
| 18/03/2013 | 67.50p | 68.50p | 65.10p | 67.50p | 46485 |
| 15/03/2013 | 66.50p | 68.00p | 65.00p | 67.50p | 46853 |
| 14/03/2013 | 66.50p | 66.50p | 65.30p | 66.50p | 1300 |
| 13/03/2013 | 66.50p | 66.65p | 66.50p | 66.50p | 0 |
| 12/03/2013 | 66.50p | 66.65p | 66.50p | 66.50p | 2500 |
| 11/03/2013 | 66.50p | 66.50p | 65.10p | 66.50p | 0 |
| 08/03/2013 | 66.50p | 66.50p | 65.10p | 66.50p | 6099 |
| 07/03/2013 | 66.50p | 66.80p | 65.30p | 66.50p | 3471 |
| 06/03/2013 | 66.50p | 68.10p | 60.00p | 66.50p | 0 |
| 05/03/2013 | 68.00p | 68.10p | 60.00p | 66.50p | 31081 |
| 04/03/2013 | 68.00p | 68.90p | 65.60p | 68.00p | 3951 |
| 01/03/2013 | 68.00p | 68.90p | 66.00p | 68.00p | 37000 |
| 28/02/2013 | 68.00p | 68.90p | 68.00p | 68.00p | 2422 |
| 27/02/2013 | 68.00p | 69.00p | 68.00p | 68.00p | 0 |
| 26/02/2013 | 68.00p | 69.00p | 68.00p | 68.00p | 1159 |
| 25/02/2013 | 69.50p | 71.00p | 65.00p | 68.00p | 31165 |
| 22/02/2013 | 69.50p | 69.50p | 68.00p | 69.50p | 2293 |
| 21/02/2013 | 69.50p | 69.50p | 69.00p | 69.50p | 0 |
| 20/02/2013 | 69.50p | 69.50p | 69.00p | 69.50p | 1000 |
| 19/02/2013 | 69.50p | 69.75p | 69.50p | 69.50p | 2788 |
| 18/02/2013 | 69.50p | 69.75p | 69.50p | 69.50p | 0 |
| 15/02/2013 | 69.50p | 69.75p | 69.50p | 69.50p | 2855 |
| 14/02/2013 | 71.00p | 71.00p | 67.00p | 69.50p | 15760 |
| 13/02/2013 | 73.00p | 74.00p | 70.00p | 71.00p | 36079 |
| 12/02/2013 | 74.50p | 74.50p | 73.00p | 73.00p | 10344 |
| 11/02/2013 | 74.50p | 75.55p | 73.27p | 74.50p | 20222 |
| 08/02/2013 | 72.50p | 75.90p | 72.50p | 74.50p | 117907 |
| 07/02/2013 | 72.50p | 75.00p | 72.50p | 72.50p | 15899 |
| 06/02/2013 | 66.00p | 74.50p | 66.00p | 72.50p | 120770 |
| 05/02/2013 | 63.00p | 68.00p | 63.00p | 67.00p | 7346485 |
| 04/02/2013 | 88.00p | 88.00p | 49.90p | 63.00p | 6002909 |
| 01/02/2013 | 88.00p | 88.52p | 88.00p | 88.00p | 0 |
| 31/01/2013 | 88.00p | 88.52p | 88.00p | 88.00p | 0 |
| 30/01/2013 | 88.00p | 88.52p | 88.00p | 88.00p | 0 |
| 29/01/2013 | 88.00p | 88.52p | 88.00p | 88.00p | 21 |
| 28/01/2013 | 88.00p | 89.00p | 86.00p | 88.00p | 0 |
| 25/01/2013 | 88.00p | 89.00p | 86.00p | 88.00p | 0 |
| 24/01/2013 | 88.00p | 89.00p | 86.00p | 88.00p | 0 |
| 23/01/2013 | 88.00p | 89.00p | 86.00p | 88.00p | 0 |
| 22/01/2013 | 88.00p | 89.00p | 86.00p | 88.00p | 0 |
| 21/01/2013 | 88.00p | 89.00p | 86.00p | 88.00p | 0 |
| 18/01/2013 | 88.00p | 89.00p | 86.00p | 88.00p | 0 |
| 17/01/2013 | 88.00p | 89.00p | 86.00p | 88.00p | 0 |
| 16/01/2013 | 88.00p | 89.00p | 86.00p | 88.00p | 0 |
| 15/01/2013 | 88.00p | 89.00p | 86.00p | 88.00p | 0 |
| 14/01/2013 | 88.00p | 89.00p | 86.00p | 88.00p | 0 |
| 11/01/2013 | 88.00p | 89.00p | 86.00p | 88.00p | 0 |
| 10/01/2013 | 88.00p | 89.00p | 86.00p | 88.00p | 0 |
| 09/01/2013 | 89.00p | 89.00p | 86.00p | 88.00p | 3000 |
| 08/01/2013 | 89.00p | 93.50p | 87.78p | 89.00p | 0 |
| 07/01/2013 | 93.50p | 93.50p | 87.78p | 89.00p | 28312 |
| 04/01/2013 | 95.50p | 95.50p | 93.00p | 93.50p | 2500 |
| 03/01/2013 | 95.50p | 95.50p | 93.00p | 95.50p | 969 |
| 02/01/2013 | 95.50p | 97.50p | 93.50p | 95.50p | 0 |
| 31/12/2012 | 95.50p | 97.50p | 93.50p | 95.50p | 0 |
| 28/12/2012 | 95.50p | 97.50p | 93.50p | 95.50p | 0 |
| 27/12/2012 | 95.50p | 97.50p | 93.50p | 95.50p | 0 |
| 24/12/2012 | 95.50p | 97.50p | 93.50p | 95.50p | 0 |
| 21/12/2012 | 95.50p | 97.50p | 93.50p | 95.50p | 0 |
| 20/12/2012 | 97.50p | 97.50p | 93.50p | 95.50p | 16836 |
| 19/12/2012 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 18/12/2012 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 17/12/2012 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 14/12/2012 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 13/12/2012 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 12/12/2012 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 11/12/2012 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 10/12/2012 | 97.50p | 97.50p | 96.00p | 97.50p | 300 |
| 07/12/2012 | 98.50p | 98.50p | 96.00p | 97.50p | 5037 |
| 06/12/2012 | 98.50p | 99.25p | 96.00p | 98.50p | 0 |
| 05/12/2012 | 98.50p | 99.25p | 96.00p | 98.50p | 0 |
| 04/12/2012 | 98.50p | 99.25p | 96.00p | 98.50p | 0 |
| 03/12/2012 | 98.50p | 99.25p | 96.00p | 98.50p | 25616 |
| 30/11/2012 | 98.50p | 98.50p | 96.00p | 98.50p | 1725 |
| 29/11/2012 | 98.50p | 99.50p | 98.50p | 98.50p | 0 |
| 28/11/2012 | 98.50p | 99.50p | 98.50p | 98.50p | 0 |
| 27/11/2012 | 98.50p | 99.50p | 98.50p | 98.50p | 0 |
| 26/11/2012 | 98.50p | 99.50p | 98.50p | 98.50p | 0 |
| 23/11/2012 | 98.50p | 99.50p | 98.50p | 98.50p | 0 |
| 22/11/2012 | 98.50p | 99.50p | 98.50p | 98.50p | 0 |
| 21/11/2012 | 98.50p | 99.50p | 98.50p | 99.50p | 1000 |
| 20/11/2012 | 98.50p | 99.00p | 97.00p | 98.50p | 0 |
| 19/11/2012 | 98.50p | 99.00p | 97.00p | 98.50p | 0 |
| 16/11/2012 | 98.50p | 99.00p | 97.00p | 98.50p | 0 |
| 15/11/2012 | 98.50p | 99.00p | 97.00p | 98.50p | 0 |
| 14/11/2012 | 98.50p | 99.00p | 97.00p | 98.50p | 0 |
| 13/11/2012 | 98.50p | 99.00p | 97.00p | 98.50p | 0 |
| 12/11/2012 | 98.50p | 99.00p | 97.00p | 98.50p | 0 |
| 09/11/2012 | 98.50p | 99.00p | 97.00p | 98.50p | 0 |
| 08/11/2012 | 98.50p | 99.00p | 97.00p | 98.50p | 0 |
| 07/11/2012 | 98.50p | 99.00p | 97.00p | 98.50p | 0 |
| 06/11/2012 | 98.50p | 99.00p | 97.00p | 98.50p | 0 |
| 05/11/2012 | 99.00p | 99.00p | 97.00p | 98.50p | 2071 |
| 02/11/2012 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 01/11/2012 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 31/10/2012 | 99.00p | 99.00p | 99.00p | 99.00p | 6100 |
| 30/10/2012 | 99.00p | 100.00p | 98.00p | 99.00p | 0 |
| 29/10/2012 | 100.00p | 100.00p | 98.00p | 99.00p | 4000 |
| 26/10/2012 | 100.00p | 100.00p | 98.00p | 100.00p | 1000 |
| 25/10/2012 | 100.00p | 100.00p | 98.00p | 100.00p | 847 |
| 24/10/2012 | 100.00p | 100.70p | 100.00p | 100.00p | 2000 |
| 23/10/2012 | 102.00p | 102.00p | 97.71p | 100.00p | 126255 |
| 22/10/2012 | 117.00p | 118.00p | 115.00p | 117.00p | 0 |
| 19/10/2012 | 117.00p | 118.00p | 115.00p | 117.00p | 0 |
| 18/10/2012 | 117.00p | 118.00p | 115.00p | 117.00p | 0 |
| 17/10/2012 | 117.00p | 118.00p | 115.00p | 117.00p | 0 |
| 16/10/2012 | 117.00p | 118.00p | 115.00p | 117.00p | 0 |
| 15/10/2012 | 117.00p | 118.00p | 115.00p | 117.00p | 0 |
| 12/10/2012 | 117.00p | 118.00p | 115.00p | 117.00p | 4502 |
| 11/10/2012 | 117.00p | 118.80p | 117.00p | 117.00p | 0 |
| 10/10/2012 | 117.00p | 118.80p | 117.00p | 117.00p | 2750 |
| 09/10/2012 | 117.00p | 118.80p | 115.20p | 117.00p | 1352 |
| 08/10/2012 | 117.00p | 117.50p | 115.00p | 117.00p | 0 |
| 05/10/2012 | 117.00p | 117.50p | 115.00p | 117.00p | 0 |
| 04/10/2012 | 117.00p | 117.50p | 115.00p | 117.00p | 0 |
| 03/10/2012 | 117.00p | 117.50p | 115.00p | 117.00p | 0 |
| 02/10/2012 | 117.00p | 117.50p | 115.00p | 117.00p | 0 |
| 01/10/2012 | 117.00p | 117.50p | 115.00p | 117.00p | 0 |
| 28/09/2012 | 117.50p | 117.50p | 115.00p | 117.00p | 28315 |
| 27/09/2012 | 117.50p | 120.00p | 117.50p | 117.50p | 0 |
| 26/09/2012 | 117.50p | 120.00p | 117.50p | 117.50p | 0 |
| 25/09/2012 | 117.50p | 120.00p | 117.50p | 117.50p | 0 |
| 24/09/2012 | 117.50p | 120.00p | 117.50p | 117.50p | 0 |
| 21/09/2012 | 117.50p | 120.00p | 117.50p | 117.50p | 0 |
| 20/09/2012 | 117.50p | 120.00p | 117.50p | 117.50p | 0 |
| 19/09/2012 | 117.50p | 120.00p | 117.50p | 117.50p | 0 |
| 18/09/2012 | 117.50p | 120.00p | 117.50p | 117.50p | 1000 |
| 17/09/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 14/09/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 59728 |
| 13/09/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 12/09/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 11/09/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 10/09/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 07/09/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 06/09/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 05/09/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 04/09/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 03/09/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 31/08/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 3100 |
| 30/08/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 29/08/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 1058398 |
| 28/08/2012 | 117.50p | 120.00p | 117.50p | 117.50p | 0 |
| 24/08/2012 | 117.50p | 120.00p | 117.50p | 117.50p | 1000 |
| 23/08/2012 | 117.50p | 118.00p | 117.50p | 117.50p | 0 |
| 22/08/2012 | 117.50p | 118.00p | 117.50p | 117.50p | 5000 |
| 21/08/2012 | 117.50p | 117.50p | 115.20p | 117.50p | 72 |
| 20/08/2012 | 117.50p | 117.50p | 115.20p | 117.50p | 2500 |
| 17/08/2012 | 117.50p | 118.75p | 117.50p | 117.50p | 842 |
| 16/08/2012 | 117.50p | 118.75p | 117.50p | 117.50p | 0 |
| 15/08/2012 | 117.50p | 118.75p | 117.50p | 117.50p | 0 |
| 14/08/2012 | 117.50p | 118.75p | 117.50p | 117.50p | 0 |
| 13/08/2012 | 117.50p | 118.75p | 117.50p | 117.50p | 0 |
| 10/08/2012 | 117.50p | 118.75p | 117.50p | 117.50p | 0 |
| 09/08/2012 | 117.50p | 118.75p | 117.50p | 117.50p | 0 |
| 08/08/2012 | 117.50p | 118.75p | 117.50p | 117.50p | 0 |
| 07/08/2012 | 117.50p | 118.75p | 117.50p | 117.50p | 0 |
| 06/08/2012 | 117.50p | 118.75p | 117.50p | 117.50p | 0 |
| 03/08/2012 | 117.50p | 118.75p | 117.50p | 117.50p | 0 |
| 02/08/2012 | 117.50p | 118.75p | 117.50p | 117.50p | 659 |
| 01/08/2012 | 117.50p | 117.50p | 115.20p | 117.50p | 0 |
| 31/07/2012 | 117.50p | 117.50p | 115.20p | 117.50p | 0 |
| 30/07/2012 | 117.50p | 117.50p | 115.20p | 117.50p | 0 |
| 27/07/2012 | 117.50p | 117.50p | 115.20p | 117.50p | 0 |
| 26/07/2012 | 117.50p | 117.50p | 115.20p | 117.50p | 1000 |
| 25/07/2012 | 117.50p | 119.50p | 115.00p | 117.50p | 14526 |
| 24/07/2012 | 117.50p | 120.00p | 117.50p | 117.50p | 100000 |
| 23/07/2012 | 117.50p | 118.75p | 117.50p | 117.50p | 1000 |
| 20/07/2012 | 117.50p | 117.50p | 115.00p | 117.50p | 16325 |
| 19/07/2012 | 117.50p | 117.50p | 115.00p | 117.50p | 0 |
| 18/07/2012 | 117.50p | 117.50p | 115.00p | 117.50p | 3000 |
| 17/07/2012 | 117.50p | 117.50p | 115.00p | 117.50p | 3000 |
| 16/07/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 13/07/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 12/07/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 11/07/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 10/07/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 336400 |
| 09/07/2012 | 117.50p | 117.50p | 115.00p | 117.50p | 0 |
| 06/07/2012 | 117.50p | 117.50p | 115.00p | 117.50p | 0 |
| 05/07/2012 | 116.50p | 117.50p | 115.00p | 117.50p | 0 |
| 04/07/2012 | 116.50p | 117.00p | 115.00p | 116.50p | 0 |
*Close Price adjusted for both dividends and splits