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 |
|---|---|---|---|---|---|
| 13/08/2024 | 7.00p | 7.40p | 7.00p | 7.00p | 27 |
| 12/08/2024 | 7.00p | 7.00p | 6.50p | 7.00p | 34141 |
| 09/08/2024 | 7.00p | 7.00p | 6.69p | 7.00p | 0 |
| 08/08/2024 | 7.00p | 7.00p | 6.69p | 7.00p | 0 |
| 07/08/2024 | 7.00p | 7.00p | 6.69p | 7.00p | 0 |
| 06/08/2024 | 7.40p | 7.40p | 7.00p | 7.00p | 25000 |
| 05/08/2024 | 7.40p | 7.40p | 7.00p | 7.40p | 104 |
| 02/08/2024 | 7.40p | 7.40p | 7.24p | 7.40p | 0 |
| 01/08/2024 | 7.40p | 7.49p | 7.40p | 7.40p | 1 |
| 31/07/2024 | 7.40p | 7.40p | 7.24p | 7.40p | 0 |
| 30/07/2024 | 7.40p | 7.40p | 7.24p | 7.40p | 0 |
| 29/07/2024 | 7.40p | 7.40p | 7.24p | 7.40p | 0 |
| 26/07/2024 | 7.40p | 7.40p | 7.18p | 7.40p | 0 |
| 25/07/2024 | 7.40p | 7.40p | 7.18p | 7.40p | 0 |
| 24/07/2024 | 7.40p | 7.40p | 7.18p | 7.40p | 0 |
| 23/07/2024 | 7.40p | 7.40p | 7.00p | 7.40p | 25000 |
| 22/07/2024 | 7.50p | 7.90p | 7.40p | 7.40p | 10064 |
| 19/07/2024 | 7.50p | 7.50p | 7.35p | 7.50p | 0 |
| 18/07/2024 | 7.50p | 7.50p | 7.35p | 7.50p | 0 |
| 17/07/2024 | 7.50p | 7.50p | 7.35p | 7.50p | 0 |
| 16/07/2024 | 7.50p | 7.50p | 7.35p | 7.50p | 0 |
| 15/07/2024 | 7.50p | 7.90p | 7.50p | 7.50p | 297 |
| 12/07/2024 | 7.50p | 7.50p | 7.35p | 7.50p | 0 |
| 11/07/2024 | 7.50p | 7.50p | 7.00p | 7.50p | 3253 |
| 10/07/2024 | 7.50p | 7.50p | 7.35p | 7.50p | 0 |
| 09/07/2024 | 7.50p | 7.50p | 7.35p | 7.50p | 0 |
| 08/07/2024 | 7.50p | 7.50p | 7.05p | 7.50p | 15000 |
| 05/07/2024 | 7.50p | 7.50p | 7.05p | 7.50p | 6118 |
| 04/07/2024 | 7.50p | 7.50p | 7.00p | 7.50p | 7900 |
| 03/07/2024 | 7.50p | 7.50p | 7.35p | 7.50p | 0 |
| 02/07/2024 | 7.50p | 7.50p | 7.35p | 7.50p | 0 |
| 01/07/2024 | 7.50p | 7.64p | 7.50p | 7.50p | 7853 |
| 28/06/2024 | 7.50p | 7.50p | 7.50p | 7.50p | 7499 |
| 27/06/2024 | 7.50p | 7.50p | 7.50p | 7.50p | 10000 |
| 26/06/2024 | 7.50p | 7.50p | 7.35p | 7.50p | 0 |
| 25/06/2024 | 7.50p | 7.50p | 7.35p | 7.50p | 0 |
| 24/06/2024 | 7.50p | 7.50p | 7.35p | 7.50p | 0 |
| 21/06/2024 | 7.50p | 7.50p | 7.35p | 7.50p | 0 |
| 20/06/2024 | 7.50p | 7.50p | 7.35p | 7.50p | 0 |
| 19/06/2024 | 7.50p | 7.50p | 7.15p | 7.50p | 22822 |
| 18/06/2024 | 7.75p | 7.90p | 7.11p | 7.50p | 34603 |
| 17/06/2024 | 7.75p | 7.75p | 7.53p | 7.75p | 10000 |
| 14/06/2024 | 7.75p | 7.75p | 7.65p | 7.75p | 0 |
| 13/06/2024 | 7.75p | 8.00p | 7.57p | 7.75p | 68905 |
| 12/06/2024 | 7.75p | 7.75p | 7.70p | 7.75p | 12831 |
| 11/06/2024 | 7.75p | 7.75p | 7.69p | 7.75p | 0 |
| 10/06/2024 | 7.75p | 7.75p | 7.51p | 7.75p | 5945 |
| 07/06/2024 | 7.75p | 7.75p | 7.69p | 7.75p | 0 |
| 06/06/2024 | 7.75p | 7.75p | 7.55p | 7.75p | 17000 |
| 05/06/2024 | 7.75p | 7.75p | 7.51p | 7.75p | 60000 |
| 04/06/2024 | 7.75p | 7.80p | 7.51p | 7.75p | 10098 |
| 03/06/2024 | 7.75p | 7.88p | 7.50p | 7.75p | 58209 |
| 31/05/2024 | 7.88p | 7.88p | 7.51p | 7.75p | 40000 |
| 30/05/2024 | 7.88p | 7.88p | 7.61p | 7.88p | 17000 |
| 29/05/2024 | 8.00p | 8.40p | 7.65p | 7.88p | 37250 |
| 28/05/2024 | 8.50p | 8.50p | 8.00p | 8.25p | 120000 |
| 24/05/2024 | 9.00p | 9.00p | 7.80p | 8.50p | 133989 |
| 23/05/2024 | 9.00p | 9.50p | 9.00p | 9.00p | 50400 |
| 22/05/2024 | 9.00p | 9.36p | 9.00p | 9.00p | 0 |
| 21/05/2024 | 9.00p | 9.09p | 9.00p | 9.00p | 830 |
| 20/05/2024 | 9.00p | 9.50p | 8.55p | 9.00p | 366692 |
| 17/05/2024 | 9.00p | 9.36p | 9.00p | 9.00p | 0 |
| 16/05/2024 | 9.00p | 9.36p | 9.00p | 9.00p | 0 |
| 15/05/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 21000 |
| 14/05/2024 | 9.00p | 9.13p | 9.00p | 9.00p | 2190 |
| 13/05/2024 | 9.00p | 9.40p | 8.50p | 9.00p | 5202 |
| 10/05/2024 | 9.00p | 9.00p | 8.50p | 9.00p | 129 |
| 09/05/2024 | 9.00p | 9.14p | 8.51p | 9.00p | 124000 |
| 08/05/2024 | 9.00p | 9.50p | 9.00p | 9.50p | 3300 |
| 07/05/2024 | 9.00p | 9.00p | 8.50p | 9.00p | 61096 |
| 03/05/2024 | 9.00p | 9.36p | 9.00p | 9.00p | 0 |
| 02/05/2024 | 9.00p | 9.00p | 8.51p | 9.00p | 5000 |
| 01/05/2024 | 9.00p | 9.36p | 9.00p | 9.00p | 0 |
| 30/04/2024 | 9.00p | 9.38p | 9.00p | 9.00p | 0 |
| 29/04/2024 | 9.00p | 9.00p | 8.51p | 9.00p | 5900 |
| 26/04/2024 | 9.00p | 9.00p | 8.55p | 9.00p | 5000 |
| 25/04/2024 | 9.00p | 9.00p | 8.50p | 9.00p | 205222 |
| 24/04/2024 | 9.00p | 9.00p | 8.50p | 9.00p | 5000 |
| 23/04/2024 | 9.00p | 9.00p | 8.50p | 9.00p | 5000 |
| 22/04/2024 | 9.00p | 9.00p | 8.50p | 9.00p | 9427 |
| 19/04/2024 | 9.00p | 9.00p | 8.50p | 9.00p | 24000 |
| 18/04/2024 | 9.00p | 9.35p | 9.00p | 9.00p | 0 |
| 17/04/2024 | 9.00p | 9.00p | 8.51p | 9.00p | 1350 |
| 16/04/2024 | 9.00p | 9.05p | 8.35p | 9.05p | 74902 |
| 15/04/2024 | 9.00p | 9.10p | 9.00p | 9.00p | 0 |
| 12/04/2024 | 9.00p | 9.05p | 8.85p | 9.00p | 137999 |
| 11/04/2024 | 9.00p | 9.00p | 8.50p | 9.00p | 5000 |
| 10/04/2024 | 9.00p | 9.00p | 8.99p | 9.00p | 4500 |
| 09/04/2024 | 9.00p | 9.00p | 8.77p | 9.00p | 0 |
| 08/04/2024 | 9.00p | 9.24p | 9.00p | 9.00p | 587 |
| 05/04/2024 | 9.00p | 9.25p | 8.50p | 9.00p | 105426 |
| 04/04/2024 | 9.25p | 9.50p | 8.60p | 9.00p | 50122 |
| 03/04/2024 | 9.75p | 10.00p | 9.00p | 9.25p | 21270 |
| 02/04/2024 | 9.75p | 10.10p | 9.50p | 9.75p | 30116 |
| 28/03/2024 | 9.75p | 9.75p | 9.66p | 9.75p | 13349 |
| 27/03/2024 | 9.75p | 9.75p | 9.70p | 9.75p | 0 |
| 26/03/2024 | 9.75p | 9.75p | 9.50p | 9.70p | 4687 |
| 25/03/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 22/03/2024 | 9.75p | 10.00p | 9.66p | 9.75p | 43415 |
| 21/03/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 1222 |
| 20/03/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 61 |
| 19/03/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 18/03/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 15/03/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 308 |
| 14/03/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 13/03/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 12/03/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 11/03/2024 | 9.75p | 9.75p | 9.66p | 9.75p | 20673 |
| 08/03/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 07/03/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 5952 |
| 06/03/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 05/03/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 12512 |
| 04/03/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 943 |
| 01/03/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 38740 |
| 29/02/2024 | 9.75p | 10.00p | 9.10p | 9.50p | 48292 |
| 28/02/2024 | 9.75p | 9.75p | 9.63p | 9.75p | 0 |
| 27/02/2024 | 10.00p | 10.00p | 9.52p | 9.75p | 10000 |
| 26/02/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 600 |
| 23/02/2024 | 10.00p | 10.00p | 9.64p | 10.00p | 0 |
| 22/02/2024 | 9.75p | 10.00p | 9.75p | 10.00p | 7970 |
| 21/02/2024 | 9.75p | 9.75p | 9.51p | 9.75p | 2549 |
| 20/02/2024 | 9.75p | 10.00p | 9.75p | 9.75p | 0 |
| 19/02/2024 | 9.75p | 9.75p | 9.51p | 9.75p | 4496 |
| 16/02/2024 | 9.75p | 9.75p | 9.57p | 9.75p | 0 |
| 15/02/2024 | 10.40p | 10.40p | 9.60p | 9.75p | 60382 |
| 14/02/2024 | 10.40p | 10.40p | 10.05p | 10.40p | 68147 |
| 13/02/2024 | 10.25p | 10.50p | 9.80p | 10.40p | 70589 |
| 12/02/2024 | 10.25p | 10.70p | 10.15p | 10.25p | 20601 |
| 09/02/2024 | 10.25p | 10.25p | 10.25p | 10.25p | 1905 |
| 08/02/2024 | 10.40p | 10.40p | 10.00p | 10.25p | 18187 |
| 07/02/2024 | 10.40p | 10.40p | 10.10p | 10.40p | 738 |
| 06/02/2024 | 10.40p | 10.40p | 10.36p | 10.40p | 0 |
| 05/02/2024 | 10.40p | 10.40p | 10.12p | 10.40p | 36000 |
| 02/02/2024 | 10.40p | 10.40p | 10.20p | 10.20p | 300 |
| 01/02/2024 | 10.40p | 10.66p | 10.40p | 10.40p | 900 |
| 31/01/2024 | 10.40p | 10.50p | 10.36p | 10.40p | 0 |
| 30/01/2024 | 10.25p | 11.00p | 10.25p | 10.40p | 58071 |
| 29/01/2024 | 10.25p | 10.81p | 10.25p | 10.50p | 0 |
| 26/01/2024 | 10.25p | 10.50p | 10.25p | 10.50p | 4794 |
| 25/01/2024 | 10.25p | 10.50p | 10.25p | 10.50p | 31148 |
| 24/01/2024 | 10.25p | 10.50p | 10.25p | 10.50p | 4854 |
| 23/01/2024 | 10.25p | 11.00p | 10.25p | 10.50p | 9 |
| 22/01/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 26292 |
| 19/01/2024 | 10.75p | 10.75p | 9.50p | 10.50p | 99400 |
| 18/01/2024 | 10.75p | 10.81p | 10.75p | 10.75p | 0 |
| 17/01/2024 | 10.75p | 10.81p | 10.75p | 10.75p | 0 |
| 16/01/2024 | 10.75p | 10.75p | 10.30p | 10.30p | 524 |
| 15/01/2024 | 11.00p | 11.00p | 10.50p | 10.75p | 72500 |
| 12/01/2024 | 11.00p | 11.00p | 11.00p | 11.00p | 4509 |
| 11/01/2024 | 11.00p | 11.00p | 10.55p | 11.00p | 30431 |
| 10/01/2024 | 11.00p | 11.00p | 10.81p | 11.00p | 0 |
| 09/01/2024 | 11.00p | 11.00p | 11.00p | 11.00p | 336000 |
| 08/01/2024 | 11.00p | 11.50p | 10.55p | 11.00p | 15129 |
| 05/01/2024 | 11.00p | 11.00p | 10.62p | 11.00p | 1987 |
| 04/01/2024 | 11.00p | 11.50p | 11.00p | 11.00p | 28375 |
| 03/01/2024 | 11.00p | 11.50p | 11.00p | 11.00p | 1167750 |
| 02/01/2024 | 11.00p | 11.00p | 10.81p | 11.00p | 0 |
| 29/12/2023 | 11.00p | 11.00p | 10.81p | 11.00p | 0 |
| 28/12/2023 | 11.00p | 11.00p | 11.00p | 11.00p | 36362 |
| 27/12/2023 | 11.00p | 11.00p | 11.00p | 11.00p | 52500 |
| 22/12/2023 | 11.00p | 11.00p | 10.81p | 11.00p | 0 |
| 21/12/2023 | 11.00p | 11.00p | 11.00p | 11.00p | 45128 |
| 20/12/2023 | 11.00p | 11.03p | 10.50p | 11.00p | 126753 |
| 19/12/2023 | 11.00p | 11.00p | 10.50p | 11.00p | 321403 |
| 18/12/2023 | 11.00p | 11.00p | 10.50p | 11.00p | 47406 |
| 15/12/2023 | 11.00p | 11.00p | 10.81p | 11.00p | 0 |
| 14/12/2023 | 11.00p | 11.00p | 11.00p | 11.00p | 45382 |
| 13/12/2023 | 11.00p | 11.00p | 10.99p | 11.00p | 18111 |
| 12/12/2023 | 11.00p | 11.00p | 10.81p | 11.00p | 0 |
| 11/12/2023 | 11.00p | 11.50p | 11.00p | 11.00p | 88000 |
| 08/12/2023 | 11.00p | 11.00p | 10.81p | 11.00p | 0 |
| 07/12/2023 | 11.00p | 11.00p | 10.50p | 11.00p | 33186 |
| 06/12/2023 | 11.00p | 11.00p | 10.99p | 11.00p | 9062 |
| 05/12/2023 | 11.00p | 11.00p | 11.00p | 11.00p | 45191 |
| 04/12/2023 | 11.00p | 11.00p | 10.60p | 11.00p | 70963 |
| 01/12/2023 | 11.00p | 11.10p | 10.75p | 11.00p | 6941 |
| 30/11/2023 | 11.00p | 11.25p | 11.00p | 11.00p | 210000 |
| 29/11/2023 | 11.50p | 11.50p | 11.00p | 11.00p | 100000 |
| 28/11/2023 | 11.75p | 12.00p | 11.21p | 11.50p | 122530 |
| 27/11/2023 | 11.50p | 12.00p | 11.50p | 11.75p | 50691 |
| 24/11/2023 | 11.50p | 11.50p | 11.20p | 11.50p | 833 |
| 23/11/2023 | 11.50p | 11.50p | 11.12p | 11.50p | 9223 |
| 22/11/2023 | 11.75p | 11.75p | 11.40p | 11.50p | 27894 |
| 21/11/2023 | 11.75p | 11.75p | 11.62p | 11.75p | 17653 |
| 20/11/2023 | 11.75p | 11.75p | 11.60p | 11.75p | 71 |
| 17/11/2023 | 11.75p | 11.75p | 11.65p | 11.75p | 2200 |
| 16/11/2023 | 11.75p | 11.75p | 11.50p | 11.50p | 11514 |
| 15/11/2023 | 11.75p | 11.80p | 11.30p | 11.75p | 28369 |
| 14/11/2023 | 11.50p | 12.00p | 11.50p | 11.75p | 224223 |
| 13/11/2023 | 11.50p | 11.50p | 11.42p | 11.50p | 0 |
| 10/11/2023 | 11.50p | 11.50p | 11.42p | 11.50p | 0 |
| 09/11/2023 | 11.50p | 11.50p | 11.35p | 11.50p | 38215 |
| 08/11/2023 | 11.50p | 11.50p | 11.25p | 11.50p | 9204 |
| 07/11/2023 | 11.25p | 11.50p | 11.00p | 11.50p | 27379 |
| 06/11/2023 | 11.50p | 12.00p | 11.50p | 11.50p | 50000 |
| 03/11/2023 | 11.50p | 11.50p | 11.15p | 11.50p | 53950 |
| 02/11/2023 | 11.50p | 11.50p | 11.00p | 11.50p | 50000 |
| 01/11/2023 | 11.50p | 11.50p | 11.16p | 11.50p | 0 |
| 31/10/2023 | 11.50p | 11.50p | 11.33p | 11.50p | 828 |
| 30/10/2023 | 11.50p | 11.80p | 11.50p | 11.50p | 79466 |
*Close Price adjusted for both dividends and splits