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:
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- 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
Enteq Technologies (NTQ) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/07/2012 | 116.50p | 117.00p | 115.00p | 116.50p | 0 |
| 02/07/2012 | 116.50p | 117.00p | 115.00p | 116.50p | 10000 |
| 29/06/2012 | 116.50p | 116.50p | 115.15p | 116.50p | 0 |
| 28/06/2012 | 116.50p | 116.50p | 115.15p | 116.50p | 5000 |
| 27/06/2012 | 116.50p | 117.00p | 115.00p | 116.50p | 0 |
| 26/06/2012 | 116.50p | 117.00p | 115.00p | 116.50p | 7500 |
| 25/06/2012 | 117.50p | 118.00p | 116.50p | 116.50p | 0 |
| 22/06/2012 | 117.50p | 118.00p | 117.50p | 117.50p | 2500 |
| 21/06/2012 | 117.50p | 118.00p | 117.50p | 117.50p | 0 |
| 20/06/2012 | 117.50p | 118.00p | 117.50p | 117.50p | 0 |
| 19/06/2012 | 117.50p | 118.00p | 117.50p | 117.50p | 4200 |
| 18/06/2012 | 117.50p | 118.00p | 115.50p | 117.50p | 0 |
| 15/06/2012 | 117.50p | 118.00p | 115.50p | 117.50p | 0 |
| 14/06/2012 | 117.50p | 118.00p | 115.50p | 117.50p | 4676 |
| 13/06/2012 | 117.50p | 118.00p | 117.50p | 117.50p | 0 |
| 12/06/2012 | 117.50p | 118.00p | 117.50p | 117.50p | 0 |
| 11/06/2012 | 117.50p | 118.00p | 117.50p | 117.50p | 3113 |
| 08/06/2012 | 117.50p | 117.50p | 115.25p | 117.50p | 0 |
| 07/06/2012 | 117.50p | 117.50p | 115.25p | 117.50p | 2500 |
| 06/06/2012 | 117.50p | 118.00p | 116.00p | 117.50p | 0 |
| 01/06/2012 | 117.50p | 118.00p | 116.00p | 117.50p | 0 |
| 31/05/2012 | 117.50p | 118.00p | 116.00p | 117.50p | 0 |
| 30/05/2012 | 117.50p | 118.00p | 116.00p | 117.50p | 8750 |
| 29/05/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 300000 |
| 28/05/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 699286 |
| 25/05/2012 | 117.50p | 118.00p | 117.50p | 117.50p | 246 |
| 24/05/2012 | 117.50p | 118.00p | 117.50p | 117.50p | 1300 |
| 23/05/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 22/05/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 1044995 |
| 21/05/2012 | 117.50p | 117.50p | 115.20p | 117.50p | 3000 |
| 18/05/2012 | 117.50p | 117.50p | 116.50p | 117.50p | 1177009 |
| 17/05/2012 | 117.50p | 119.25p | 115.25p | 117.50p | 0 |
| 16/05/2012 | 117.50p | 119.25p | 115.25p | 117.50p | 20800 |
| 15/05/2012 | 117.50p | 117.50p | 115.25p | 117.50p | 0 |
| 14/05/2012 | 117.50p | 117.50p | 115.25p | 117.50p | 51500 |
| 11/05/2012 | 117.50p | 119.50p | 117.50p | 117.50p | 10300 |
| 10/05/2012 | 117.50p | 119.00p | 117.50p | 117.50p | 1000 |
| 09/05/2012 | 117.50p | 117.50p | 115.65p | 117.50p | 1000 |
| 08/05/2012 | 117.50p | 119.50p | 117.50p | 117.50p | 0 |
| 04/05/2012 | 117.50p | 119.50p | 117.50p | 117.50p | 2000 |
| 03/05/2012 | 113.50p | 119.50p | 113.50p | 117.50p | 55796 |
| 02/05/2012 | 112.50p | 115.50p | 112.50p | 113.50p | 34005 |
| 01/05/2012 | 109.50p | 114.50p | 109.50p | 112.50p | 23750 |
| 30/04/2012 | 105.00p | 112.00p | 105.00p | 109.50p | 39825 |
| 27/04/2012 | 101.50p | 104.50p | 101.05p | 101.50p | 0 |
| 26/04/2012 | 101.50p | 104.50p | 101.05p | 101.50p | 0 |
| 25/04/2012 | 101.50p | 104.50p | 101.05p | 101.50p | 0 |
| 24/04/2012 | 101.50p | 104.50p | 101.05p | 101.50p | 0 |
| 23/04/2012 | 101.50p | 104.50p | 101.05p | 101.50p | 0 |
| 20/04/2012 | 101.50p | 101.50p | 101.05p | 101.50p | 0 |
| 19/04/2012 | 101.50p | 101.50p | 101.05p | 101.50p | 0 |
| 18/04/2012 | 101.50p | 101.50p | 101.05p | 101.50p | 0 |
| 17/04/2012 | 101.50p | 101.50p | 101.05p | 101.50p | 0 |
| 16/04/2012 | 101.50p | 101.50p | 101.05p | 101.50p | 74 |
| 13/04/2012 | 101.50p | 101.50p | 90.00p | 101.50p | 0 |
| 12/04/2012 | 101.50p | 101.50p | 90.00p | 101.50p | 0 |
| 11/04/2012 | 101.50p | 101.50p | 90.00p | 101.50p | 0 |
| 10/04/2012 | 101.50p | 101.50p | 90.00p | 101.50p | 0 |
| 05/04/2012 | 101.50p | 101.50p | 90.00p | 101.50p | 0 |
| 04/04/2012 | 101.50p | 101.50p | 90.00p | 101.50p | 50000 |
| 03/04/2012 | 101.50p | 101.50p | 101.00p | 101.50p | 5000 |
| 02/04/2012 | 101.50p | 101.50p | 91.00p | 101.50p | 18382 |
| 30/03/2012 | 103.00p | 103.00p | 91.00p | 101.50p | 10000 |
| 29/03/2012 | 103.00p | 104.00p | 97.00p | 103.00p | 0 |
| 28/03/2012 | 103.00p | 104.00p | 97.00p | 103.00p | 0 |
| 27/03/2012 | 104.00p | 104.00p | 97.00p | 103.00p | 10000 |
| 26/03/2012 | 105.00p | 105.00p | 100.00p | 105.00p | 0 |
| 23/03/2012 | 105.00p | 105.00p | 100.00p | 105.00p | 0 |
| 22/03/2012 | 105.00p | 105.00p | 100.00p | 105.00p | 0 |
| 21/03/2012 | 105.00p | 105.00p | 100.00p | 105.00p | 0 |
| 20/03/2012 | 105.00p | 105.00p | 100.00p | 105.00p | 10000 |
| 19/03/2012 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 16/03/2012 | 105.00p | 109.50p | 100.50p | 105.00p | 0 |
| 15/03/2012 | 105.00p | 109.50p | 100.50p | 105.00p | 0 |
| 14/03/2012 | 106.50p | 109.50p | 100.50p | 106.50p | 0 |
| 13/03/2012 | 109.50p | 109.50p | 100.50p | 106.50p | 10000 |
| 12/03/2012 | 109.50p | 111.50p | 100.00p | 109.50p | 0 |
| 09/03/2012 | 109.50p | 111.50p | 100.00p | 109.50p | 0 |
| 08/03/2012 | 109.50p | 111.50p | 100.00p | 109.50p | 0 |
| 07/03/2012 | 111.50p | 111.50p | 100.00p | 109.50p | 10000 |
| 06/03/2012 | 111.50p | 112.50p | 106.00p | 111.50p | 0 |
| 05/03/2012 | 111.50p | 112.50p | 106.00p | 111.50p | 0 |
| 02/03/2012 | 112.50p | 112.50p | 106.00p | 111.50p | 10000 |
| 01/03/2012 | 112.50p | 112.50p | 110.00p | 112.50p | 0 |
| 29/02/2012 | 112.50p | 112.50p | 110.00p | 112.50p | 0 |
| 28/02/2012 | 112.50p | 112.50p | 110.00p | 112.50p | 11500 |
| 27/02/2012 | 117.50p | 117.50p | 108.00p | 112.50p | 15500 |
| 24/02/2012 | 117.50p | 117.50p | 115.00p | 117.50p | 1000 |
| 23/02/2012 | 121.00p | 121.00p | 115.00p | 117.50p | 14557 |
| 22/02/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 21/02/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 20/02/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 17/02/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 16/02/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 15/02/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 7312 |
| 14/02/2012 | 121.00p | 121.50p | 121.00p | 121.00p | 0 |
| 13/02/2012 | 121.00p | 121.50p | 121.00p | 121.00p | 0 |
| 10/02/2012 | 121.00p | 121.50p | 121.00p | 121.00p | 0 |
| 09/02/2012 | 121.00p | 121.50p | 121.00p | 121.00p | 50000 |
| 08/02/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 07/02/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 06/02/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 03/02/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 02/02/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 01/02/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 31/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 30/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 27/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 26/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 25/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 24/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 23/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 20/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 19/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 18/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 17/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 16/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 13/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 6 |
| 12/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 11/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 10833 |
| 10/01/2012 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 09/01/2012 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 06/01/2012 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 05/01/2012 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 04/01/2012 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 03/01/2012 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 30/12/2011 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 29/12/2011 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 28/12/2011 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 23/12/2011 | 121.00p | 121.00p | 120.00p | 121.00p | 1644 |
| 22/12/2011 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 21/12/2011 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 20/12/2011 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 19/12/2011 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 16/12/2011 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 15/12/2011 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 14/12/2011 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 13/12/2011 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 12/12/2011 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 09/12/2011 | 121.00p | 121.00p | 121.00p | 121.00p | 3468 |
| 08/12/2011 | 121.00p | 121.50p | 121.00p | 121.00p | 0 |
| 07/12/2011 | 121.00p | 121.50p | 121.00p | 121.00p | 0 |
| 06/12/2011 | 121.00p | 121.50p | 121.00p | 121.00p | 10000 |
| 05/12/2011 | 121.00p | 121.50p | 121.00p | 121.00p | 10000 |
| 02/12/2011 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 01/12/2011 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 30/11/2011 | 121.00p | 121.00p | 120.00p | 121.00p | 30 |
| 29/11/2011 | 121.50p | 122.00p | 121.50p | 121.50p | 7 |
| 28/11/2011 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 25/11/2011 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 24/11/2011 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 23/11/2011 | 121.50p | 121.50p | 121.50p | 121.50p | 11651 |
| 22/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 20000 |
| 21/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 18/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 17/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 16/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 15/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 14/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 20000 |
| 11/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 10/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 09/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 08/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 07/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 20000 |
| 04/11/2011 | 121.50p | 121.50p | 121.50p | 121.50p | 8000 |
| 03/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 02/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 01/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 31/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 30 |
| 28/10/2011 | 121.50p | 122.00p | 121.50p | 121.50p | 0 |
| 27/10/2011 | 121.50p | 122.00p | 121.50p | 121.50p | 0 |
| 26/10/2011 | 121.50p | 122.00p | 121.50p | 121.50p | 0 |
| 25/10/2011 | 121.50p | 122.00p | 121.50p | 121.50p | 0 |
| 24/10/2011 | 121.50p | 122.00p | 121.50p | 121.50p | 4000 |
| 21/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 10000 |
| 20/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 19/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 18/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 17/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 14/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 13/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 12/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 11/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 10/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 07/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 06/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 05/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 04/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 03/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 30/09/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 29/09/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 28/09/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 27/09/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 26/09/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 10000 |
| 23/09/2011 | 121.50p | 122.50p | 121.50p | 121.50p | 0 |
| 22/09/2011 | 121.50p | 122.50p | 121.50p | 121.50p | 0 |
| 21/09/2011 | 121.50p | 122.50p | 121.50p | 121.50p | 0 |
| 20/09/2011 | 121.50p | 122.50p | 121.50p | 121.50p | 0 |
| 19/09/2011 | 121.50p | 122.50p | 121.50p | 121.50p | 25 |
| 16/09/2011 | 121.50p | 122.25p | 120.00p | 121.50p | 13150 |
*Close Price adjusted for both dividends and splits