Enteq Technologies (NTQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/10/2023 11.25p 12.33p 11.25p 11.50p 437129
26/10/2023 11.25p 11.50p 11.24p 11.25p 44861
25/10/2023 11.25p 11.50p 11.25p 11.50p 1195
24/10/2023 11.25p 11.30p 11.01p 11.25p 101078
23/10/2023 11.25p 11.41p 11.00p 11.25p 34012
20/10/2023 11.25p 11.37p 11.25p 11.25p 27212
19/10/2023 11.25p 11.25p 11.03p 11.25p 14356
18/10/2023 11.25p 11.25p 11.22p 11.25p 47932
17/10/2023 11.25p 11.25p 11.03p 11.25p 7768
16/10/2023 11.25p 11.50p 11.25p 11.25p 6460
13/10/2023 11.25p 11.37p 11.05p 11.25p 31733
12/10/2023 11.25p 11.50p 11.25p 11.25p 86
11/10/2023 11.25p 11.25p 11.05p 11.25p 24000
10/10/2023 11.75p 12.00p 11.00p 11.25p 62653
09/10/2023 11.75p 12.00p 11.50p 11.75p 3476
06/10/2023 11.75p 11.75p 11.51p 11.75p 36000
05/10/2023 11.75p 11.98p 11.60p 11.75p 264016
04/10/2023 11.75p 12.00p 11.75p 11.75p 20815
03/10/2023 11.75p 11.98p 11.65p 11.75p 104102
02/10/2023 11.75p 12.00p 11.75p 11.75p 41
29/09/2023 11.75p 12.00p 11.60p 11.75p 1121237
28/09/2023 11.75p 11.75p 11.60p 11.75p 1141
27/09/2023 11.75p 12.00p 11.50p 11.50p 35218
26/09/2023 11.25p 12.40p 11.25p 11.75p 72831
25/09/2023 11.25p 12.00p 11.25p 11.25p 1874
22/09/2023 11.25p 12.00p 11.25p 11.25p 56951
21/09/2023 10.75p 11.70p 10.75p 11.25p 59463
20/09/2023 10.75p 11.00p 10.50p 10.75p 5018
19/09/2023 10.75p 11.00p 10.75p 10.75p 868
18/09/2023 10.00p 11.20p 10.00p 10.75p 268671
15/09/2023 9.25p 10.00p 9.00p 10.00p 93560
14/09/2023 9.25p 9.50p 9.00p 9.25p 13408
13/09/2023 9.25p 9.50p 9.25p 9.25p 5790
12/09/2023 9.25p 9.25p 9.16p 9.25p 0
11/09/2023 9.25p 9.25p 9.16p 9.25p 0
08/09/2023 9.25p 9.50p 9.00p 9.25p 12733
07/09/2023 9.25p 9.25p 9.19p 9.25p 0
06/09/2023 9.25p 9.50p 9.25p 9.25p 1968
05/09/2023 9.25p 9.25p 9.19p 9.25p 0
04/09/2023 9.25p 9.50p 9.25p 9.25p 1065
01/09/2023 9.25p 9.40p 9.03p 9.25p 86073
31/08/2023 9.25p 9.40p 9.05p 9.25p 74912
30/08/2023 9.25p 9.46p 9.15p 9.25p 37134
29/08/2023 9.00p 9.47p 9.00p 9.25p 58857
25/08/2023 8.50p 9.00p 8.50p 9.00p 97161
24/08/2023 8.50p 9.00p 8.50p 8.50p 25000
23/08/2023 8.50p 9.00p 8.00p 8.50p 214
22/08/2023 8.50p 9.00p 8.30p 8.50p 127654
21/08/2023 8.50p 9.00p 8.50p 8.50p 40000
18/08/2023 8.50p 9.00p 8.00p 8.50p 186
17/08/2023 8.50p 8.90p 8.50p 8.50p 50000
16/08/2023 8.75p 9.00p 8.50p 8.50p 26490
15/08/2023 8.75p 8.75p 8.59p 8.75p 0
14/08/2023 8.75p 8.80p 8.50p 8.75p 37090
11/08/2023 8.50p 9.00p 8.00p 8.75p 158176
10/08/2023 9.00p 9.22p 8.00p 8.50p 230092
09/08/2023 8.25p 12.00p 8.25p 9.50p 2823763
08/08/2023 8.25p 8.29p 8.25p 8.25p 0
07/08/2023 8.25p 8.50p 8.25p 8.25p 7312
04/08/2023 8.25p 8.50p 8.25p 8.25p 6031
03/08/2023 8.25p 8.25p 7.50p 8.25p 1141
02/08/2023 8.25p 8.50p 7.50p 8.25p 1214
01/08/2023 8.25p 8.50p 8.25p 8.25p 312
31/07/2023 8.25p 8.50p 8.25p 8.25p 99
28/07/2023 8.25p 8.25p 8.00p 8.25p 5000
27/07/2023 9.25p 9.50p 8.00p 8.25p 309251
26/07/2023 9.25p 9.50p 9.25p 9.25p 24
25/07/2023 9.25p 9.25p 9.16p 9.25p 0
24/07/2023 9.25p 9.50p 9.00p 9.25p 21
21/07/2023 9.25p 9.50p 9.25p 9.25p 76
20/07/2023 9.25p 9.25p 9.10p 9.25p 3296
19/07/2023 9.25p 9.50p 9.25p 9.25p 120
18/07/2023 9.25p 9.50p 9.25p 9.25p 45
17/07/2023 9.25p 9.25p 9.16p 9.25p 0
14/07/2023 9.25p 9.50p 9.25p 9.25p 24
13/07/2023 9.25p 9.25p 9.16p 9.25p 0
12/07/2023 9.25p 9.50p 9.10p 9.25p 512
11/07/2023 9.25p 9.50p 9.25p 9.25p 24
10/07/2023 9.25p 9.25p 9.16p 9.25p 0
07/07/2023 9.25p 9.50p 9.25p 9.25p 12
06/07/2023 9.25p 9.50p 9.25p 9.25p 12
05/07/2023 9.25p 9.50p 9.25p 9.25p 12
04/07/2023 9.25p 9.50p 9.00p 9.25p 1284
03/07/2023 9.25p 9.25p 9.16p 9.25p 0
30/06/2023 9.25p 9.50p 9.25p 9.25p 24
29/06/2023 9.25p 9.25p 9.16p 9.25p 0
28/06/2023 9.25p 9.50p 9.25p 9.25p 12
27/06/2023 9.25p 9.50p 9.00p 9.25p 435
26/06/2023 9.25p 9.25p 9.00p 9.25p 4500
23/06/2023 9.25p 9.50p 9.00p 9.25p 1201
22/06/2023 9.25p 9.50p 9.00p 9.25p 11509
21/06/2023 9.25p 9.50p 9.01p 9.25p 65003
20/06/2023 9.25p 9.50p 9.25p 9.25p 12
19/06/2023 9.25p 9.50p 9.20p 9.25p 24036
16/06/2023 9.25p 9.25p 9.00p 9.25p 0
15/06/2023 9.50p 9.50p 9.00p 9.00p 15023
14/06/2023 9.50p 10.00p 9.50p 9.50p 11
13/06/2023 9.50p 9.50p 9.00p 9.50p 33000
12/06/2023 9.50p 10.00p 9.00p 9.50p 5011
09/06/2023 9.75p 10.00p 9.00p 9.50p 9665
08/06/2023 9.75p 10.00p 9.75p 9.75p 11
07/06/2023 10.00p 10.50p 9.75p 9.75p 11
06/06/2023 10.00p 10.50p 10.00p 10.00p 11
05/06/2023 10.00p 10.50p 10.00p 10.00p 11
02/06/2023 10.00p 10.50p 10.00p 10.00p 11
01/06/2023 10.00p 10.50p 9.83p 10.00p 64660
31/05/2023 10.00p 10.50p 10.00p 10.00p 11
30/05/2023 9.63p 10.50p 9.63p 10.00p 28582
26/05/2023 9.63p 10.00p 9.63p 9.63p 11
25/05/2023 10.25p 10.25p 9.50p 9.63p 75469
24/05/2023 10.25p 10.50p 10.25p 10.25p 11
23/05/2023 10.25p 10.50p 10.25p 10.25p 12
22/05/2023 10.25p 10.50p 10.25p 10.25p 12
19/05/2023 10.25p 10.50p 10.25p 10.25p 10
18/05/2023 10.25p 10.50p 10.19p 10.25p 2758
17/05/2023 10.25p 10.50p 10.00p 10.25p 2160
16/05/2023 10.25p 10.50p 10.25p 10.25p 10
15/05/2023 10.25p 10.50p 10.25p 10.25p 10
12/05/2023 10.25p 10.50p 10.00p 10.25p 25010
11/05/2023 10.25p 10.50p 10.25p 10.25p 1488
10/05/2023 10.25p 10.25p 10.17p 10.25p 0
09/05/2023 10.25p 10.25p 10.17p 10.25p 0
05/05/2023 10.25p 10.25p 10.17p 10.25p 0
04/05/2023 10.25p 10.25p 10.00p 10.25p 5909
03/05/2023 10.25p 10.25p 10.17p 10.25p 0
02/05/2023 10.25p 10.25p 10.17p 10.25p 0
28/04/2023 10.25p 10.25p 10.19p 10.25p 5928
27/04/2023 10.25p 10.25p 10.17p 10.25p 0
26/04/2023 10.25p 10.25p 10.17p 10.25p 0
25/04/2023 10.25p 10.25p 10.00p 10.25p 18
24/04/2023 10.25p 10.50p 10.00p 10.25p 24175
21/04/2023 10.50p 10.50p 10.00p 10.25p 92319
20/04/2023 10.50p 11.00p 10.50p 10.50p 10
19/04/2023 10.75p 11.00p 10.50p 10.50p 147386
18/04/2023 10.75p 11.00p 10.50p 10.75p 15010
17/04/2023 10.75p 11.00p 10.75p 10.75p 64
14/04/2023 10.75p 10.75p 10.73p 10.75p 0
13/04/2023 10.75p 11.00p 10.75p 10.75p 10
12/04/2023 11.00p 11.00p 10.51p 10.75p 301781
11/04/2023 11.00p 11.50p 11.00p 11.00p 10
06/04/2023 11.00p 11.00p 10.60p 11.00p 31000
05/04/2023 11.00p 11.13p 11.00p 11.00p 0
04/04/2023 11.00p 11.10p 11.00p 11.00p 122018
03/04/2023 11.00p 11.50p 10.55p 11.00p 10009
31/03/2023 11.00p 11.50p 11.00p 11.00p 9
30/03/2023 11.00p 11.50p 11.00p 11.00p 10605
29/03/2023 11.00p 11.25p 11.00p 11.00p 1000
28/03/2023 11.00p 11.00p 10.95p 11.00p 0
27/03/2023 11.50p 12.00p 11.00p 11.00p 5888
24/03/2023 11.50p 11.50p 11.00p 11.50p 308810
23/03/2023 11.50p 11.50p 11.00p 11.50p 336
22/03/2023 11.50p 11.62p 11.50p 11.50p 0
21/03/2023 11.50p 11.50p 11.40p 11.50p 8956
20/03/2023 11.50p 11.50p 11.50p 11.50p 0
17/03/2023 11.50p 11.50p 10.50p 11.50p 9018
16/03/2023 11.50p 12.00p 10.50p 11.50p 27200
15/03/2023 11.50p 11.50p 11.19p 11.50p 0
14/03/2023 11.50p 11.50p 11.00p 11.50p 2076
13/03/2023 11.50p 12.00p 11.00p 11.50p 216
10/03/2023 11.75p 11.75p 11.50p 11.50p 5013
09/03/2023 11.75p 11.75p 11.69p 11.75p 0
08/03/2023 11.75p 11.75p 11.00p 11.75p 22945
07/03/2023 11.75p 11.75p 11.64p 11.75p 0
06/03/2023 12.00p 12.00p 11.10p 11.75p 7363
03/03/2023 12.50p 12.50p 12.00p 12.00p 10000
02/03/2023 12.50p 12.70p 12.50p 12.50p 1142
01/03/2023 12.50p 12.50p 12.00p 12.50p 10000
28/02/2023 12.50p 12.85p 12.01p 12.50p 7903
27/02/2023 13.25p 13.25p 12.01p 12.50p 46750
24/02/2023 13.25p 13.25p 13.19p 13.25p 0
23/02/2023 13.25p 13.25p 13.02p 13.25p 2500
22/02/2023 13.25p 13.25p 13.19p 13.25p 0
21/02/2023 13.25p 13.25p 13.22p 13.25p 2500
20/02/2023 13.25p 13.25p 13.19p 13.25p 0
17/02/2023 13.25p 13.50p 13.25p 13.25p 145
16/02/2023 13.25p 14.00p 13.25p 13.25p 932
15/02/2023 13.25p 13.50p 13.23p 13.25p 4931
14/02/2023 13.25p 13.25p 13.00p 13.25p 21500
13/02/2023 13.25p 13.25p 13.14p 13.25p 0
10/02/2023 13.25p 13.25p 13.14p 13.25p 0
09/02/2023 13.25p 13.25p 13.14p 13.25p 0
08/02/2023 13.50p 13.50p 13.25p 13.25p 57000
07/02/2023 13.50p 13.50p 13.42p 13.50p 0
06/02/2023 13.50p 14.00p 13.50p 13.50p 165472
03/02/2023 13.50p 13.50p 13.42p 13.50p 0
02/02/2023 13.50p 13.50p 13.42p 13.50p 0
01/02/2023 13.50p 13.67p 13.50p 13.50p 13612
31/01/2023 13.50p 14.00p 13.25p 13.50p 100600
30/01/2023 13.50p 14.00p 13.00p 13.50p 10219
27/01/2023 13.50p 14.00p 13.50p 13.50p 33859
26/01/2023 13.50p 13.60p 13.50p 13.50p 12066
25/01/2023 13.50p 13.75p 13.00p 13.50p 11860
24/01/2023 13.50p 14.00p 13.50p 13.50p 149
23/01/2023 13.50p 13.74p 13.50p 13.50p 0
20/01/2023 13.50p 13.56p 13.00p 13.50p 37713
19/01/2023 13.50p 13.74p 13.50p 13.50p 0
18/01/2023 13.50p 13.56p 13.50p 13.50p 13333
17/01/2023 13.50p 13.56p 13.50p 13.50p 1012
16/01/2023 13.50p 13.75p 13.50p 13.50p 40750
13/01/2023 13.50p 14.00p 13.50p 13.50p 41106

*Close Price adjusted for both dividends and splits