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:
- Avoid Barclays (BARC) by Christopher Ruane in The Motley Fool
- Buy easyJet (EZJ) by Tom Winnifrith in ShareProphets
- Buy easyJet (EZJ) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Buy Tristel (TSTL) by Mark Rogers in The Motley Fool
- Sell Mind Gym (MIND) by Steve Moore in ShareProphets
- Neutral Rio Tinto (RIO) by UBS
- Buy Baltic Classifieds Group (BCG) by Berenberg
- Underperform Whitbread (WTB) by Bernstein
- Buy Rolls-Royce Holdings (RR.) by Bank of America
- Buy Melrose Industries (MRO) by Bank of America
- Buy BAE Systems (BA.) by Bank of America
- Buy Babcock International Group (BAB) by Bank of America
- Buy Sirius Real Estate Ltd. (SRE) by Deutsche Bank
- Buy Helical (HLCL) by Deutsche Bank
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Discoverie Group (DSCV) by Deutsche Bank
- Hold Derwent London (DLN) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
Enteq Technologies (NTQ) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits