Enteq Technologies (NTQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/01/2023 13.50p 13.50p 13.12p 13.50p 20000
11/01/2023 13.50p 13.50p 13.35p 13.50p 1765
10/01/2023 13.50p 13.80p 13.50p 13.50p 1500
09/01/2023 13.50p 13.50p 13.32p 13.50p 3218
06/01/2023 13.50p 13.61p 13.22p 13.50p 12015
05/01/2023 13.50p 13.74p 13.50p 13.50p 0
04/01/2023 13.50p 13.74p 13.50p 13.50p 0
03/01/2023 13.50p 13.99p 13.10p 13.50p 44521
30/12/2022 13.50p 13.74p 13.50p 13.50p 0
29/12/2022 13.50p 13.50p 13.01p 13.50p 13572
28/12/2022 13.50p 13.56p 13.50p 13.50p 23950
23/12/2022 13.50p 13.74p 13.50p 13.50p 0
22/12/2022 13.50p 14.00p 13.50p 13.50p 21
21/12/2022 13.50p 13.50p 13.40p 13.40p 1579
20/12/2022 13.50p 13.60p 13.50p 13.50p 840
19/12/2022 13.50p 14.00p 13.50p 13.50p 6334
16/12/2022 13.50p 13.80p 13.50p 13.80p 2787
15/12/2022 13.50p 14.00p 13.50p 13.50p 2857
14/12/2022 13.50p 13.50p 13.50p 13.50p 25000
13/12/2022 13.50p 13.50p 13.50p 13.50p 5000
12/12/2022 13.50p 14.00p 13.50p 13.50p 706
09/12/2022 12.50p 13.50p 12.50p 13.50p 89664
08/12/2022 12.50p 13.00p 12.50p 12.50p 5832
07/12/2022 12.50p 13.00p 12.31p 12.50p 11342
06/12/2022 11.50p 13.00p 11.50p 12.50p 184282
05/12/2022 11.25p 12.00p 11.10p 11.50p 41341
02/12/2022 11.25p 11.50p 11.25p 11.25p 5000
01/12/2022 10.50p 11.25p 10.50p 11.25p 10000
30/11/2022 10.50p 10.95p 10.50p 10.50p 4933
29/11/2022 10.50p 10.95p 10.00p 10.50p 10300
28/11/2022 10.50p 11.00p 10.00p 10.50p 90306
25/11/2022 10.50p 10.63p 10.50p 10.50p 20
24/11/2022 10.50p 10.50p 10.38p 10.50p 0
23/11/2022 10.50p 10.71p 10.50p 10.50p 100000
22/11/2022 10.50p 10.50p 10.38p 10.50p 0
21/11/2022 10.50p 11.00p 10.50p 10.80p 14767
18/11/2022 10.50p 10.58p 10.00p 10.50p 26987
17/11/2022 10.50p 10.50p 10.00p 10.50p 66591
16/11/2022 8.50p 10.95p 8.50p 10.50p 321356
15/11/2022 8.50p 8.50p 8.50p 8.50p 0
14/11/2022 8.50p 9.00p 8.50p 8.50p 25000
11/11/2022 8.50p 9.00p 8.50p 8.50p 25000
10/11/2022 8.50p 8.55p 8.50p 8.50p 5000
09/11/2022 8.25p 8.50p 8.25p 8.50p 5000
08/11/2022 8.00p 8.25p 8.00p 8.25p 2823
07/11/2022 8.25p 8.25p 7.75p 8.00p 129
04/11/2022 8.00p 8.30p 8.00p 8.00p 6024
03/11/2022 8.00p 8.00p 7.70p 8.00p 13351
02/11/2022 8.00p 8.00p 8.00p 8.00p 0
01/11/2022 8.00p 8.25p 8.00p 8.00p 50000
31/10/2022 8.00p 8.00p 8.00p 8.00p 0
28/10/2022 8.00p 8.40p 8.00p 8.00p 240260
27/10/2022 8.00p 8.00p 8.00p 8.00p 70000
26/10/2022 8.00p 8.00p 8.00p 8.00p 141185
25/10/2022 8.00p 8.23p 8.00p 8.00p 0
24/10/2022 7.35p 8.00p 7.35p 8.00p 283000
21/10/2022 8.00p 8.00p 7.20p 7.35p 255896
20/10/2022 8.00p 8.19p 8.00p 8.00p 100244
19/10/2022 8.25p 8.50p 8.00p 8.00p 11000
18/10/2022 8.25p 8.25p 8.25p 8.25p 0
17/10/2022 8.25p 8.25p 8.25p 8.25p 0
14/10/2022 8.25p 8.25p 8.25p 8.25p 0
13/10/2022 8.25p 8.25p 8.25p 8.25p 0
12/10/2022 8.25p 8.25p 8.00p 8.25p 9276
11/10/2022 8.25p 8.50p 8.25p 8.25p 12
10/10/2022 8.25p 8.25p 7.80p 8.25p 0
07/10/2022 8.50p 8.50p 7.51p 7.80p 86136
06/10/2022 8.65p 8.65p 8.07p 8.50p 45000
05/10/2022 8.65p 8.65p 8.65p 8.65p 0
04/10/2022 8.65p 8.65p 8.65p 8.65p 0
03/10/2022 8.65p 9.30p 8.65p 8.65p 49
30/09/2022 8.65p 8.65p 8.00p 8.65p 29951
29/09/2022 8.65p 9.30p 8.48p 8.65p 22321
28/09/2022 8.65p 8.65p 8.35p 8.65p 3600
27/09/2022 8.80p 8.80p 8.30p 8.80p 26618
26/09/2022 8.80p 9.30p 8.30p 8.80p 123269
23/09/2022 8.65p 9.00p 8.30p 8.65p 297087
22/09/2022 9.50p 10.00p 8.35p 8.65p 216294
21/09/2022 13.25p 13.50p 9.00p 9.50p 930352
20/09/2022 14.75p 15.40p 14.75p 14.75p 25974
19/09/2022 14.75p 14.75p 14.75p 14.75p 0
16/09/2022 14.75p 14.75p 14.75p 14.75p 0
15/09/2022 14.75p 14.75p 14.75p 14.75p 0
14/09/2022 14.75p 14.75p 14.25p 14.75p 6745
13/09/2022 14.75p 15.50p 14.30p 14.75p 16960
12/09/2022 14.75p 15.40p 14.23p 14.75p 1540
09/09/2022 14.50p 14.99p 14.50p 14.75p 37642
08/09/2022 14.50p 14.50p 14.36p 14.50p 140000
07/09/2022 14.50p 14.50p 14.29p 14.50p 76047
06/09/2022 14.50p 14.50p 14.50p 14.50p 0
05/09/2022 14.50p 15.00p 14.50p 14.50p 104
02/09/2022 14.50p 15.00p 14.50p 14.50p 229
01/09/2022 14.50p 14.51p 14.00p 14.50p 5214
31/08/2022 14.50p 14.50p 14.40p 14.50p 26
30/08/2022 14.50p 15.00p 14.36p 14.50p 9936
29/08/2022 14.50p 15.00p 14.36p 14.50p 27064
26/08/2022 14.50p 15.00p 14.36p 14.50p 27064
25/08/2022 14.50p 14.50p 14.25p 14.50p 2594
24/08/2022 14.50p 15.00p 14.50p 14.50p 500
23/08/2022 14.50p 15.00p 14.25p 14.50p 5361
22/08/2022 14.50p 15.00p 14.01p 14.50p 17481
19/08/2022 14.50p 14.50p 14.38p 14.50p 115000
18/08/2022 14.50p 14.50p 14.50p 14.50p 0
17/08/2022 14.50p 14.50p 14.02p 14.50p 451
16/08/2022 14.50p 14.50p 14.38p 14.50p 43761
15/08/2022 14.50p 14.50p 14.50p 14.50p 0
12/08/2022 14.50p 15.00p 14.38p 14.50p 11000
11/08/2022 14.50p 14.50p 14.38p 14.50p 76210
10/08/2022 14.50p 14.50p 14.50p 14.50p 0
09/08/2022 14.50p 14.50p 14.00p 14.50p 24656
08/08/2022 14.50p 14.50p 14.50p 14.50p 0
05/08/2022 14.50p 15.00p 14.39p 14.50p 5661
04/08/2022 14.50p 14.50p 14.39p 14.50p 15000
03/08/2022 14.50p 14.50p 14.50p 14.50p 0
02/08/2022 14.50p 14.50p 14.39p 14.50p 34
01/08/2022 14.50p 15.00p 14.15p 14.80p 63594
29/07/2022 14.50p 14.50p 14.00p 14.50p 24394
28/07/2022 14.50p 14.50p 14.50p 14.50p 0
27/07/2022 14.50p 14.50p 14.50p 14.50p 0
26/07/2022 14.50p 14.50p 14.01p 14.50p 120000
25/07/2022 14.50p 14.50p 14.49p 14.50p 2500
22/07/2022 14.50p 15.00p 14.50p 14.50p 70000
21/07/2022 14.50p 14.50p 14.50p 14.50p 0
20/07/2022 14.50p 14.50p 14.50p 14.50p 0
19/07/2022 14.50p 14.50p 14.50p 14.50p 0
18/07/2022 14.50p 14.90p 14.50p 14.50p 115612
15/07/2022 14.50p 14.50p 14.15p 14.50p 15000
14/07/2022 14.50p 14.50p 14.50p 14.50p 0
13/07/2022 14.75p 14.75p 14.00p 14.50p 50000
12/07/2022 14.75p 15.50p 14.75p 14.75p 610
11/07/2022 14.75p 15.50p 14.75p 14.75p 83879
08/07/2022 15.00p 15.05p 14.60p 15.00p 175243
07/07/2022 15.00p 15.00p 15.00p 15.00p 0
06/07/2022 15.00p 15.00p 14.40p 15.00p 4200
05/07/2022 14.50p 14.50p 14.50p 14.50p 10000
04/07/2022 14.50p 14.50p 14.50p 14.50p 0
01/07/2022 14.50p 14.50p 14.50p 14.50p 0
30/06/2022 14.50p 14.50p 14.50p 14.50p 0
29/06/2022 14.50p 14.70p 14.06p 14.50p 83401
28/06/2022 14.50p 14.95p 14.20p 14.50p 469047
27/06/2022 14.50p 14.75p 14.05p 14.50p 56142
24/06/2022 14.50p 14.50p 14.50p 14.50p 0
23/06/2022 14.50p 14.50p 14.50p 14.50p 9645
22/06/2022 14.50p 14.70p 14.50p 14.50p 25000
21/06/2022 14.50p 14.50p 14.50p 14.50p 0
20/06/2022 14.50p 14.50p 14.00p 14.50p 51
17/06/2022 14.50p 15.00p 14.00p 14.50p 18500
16/06/2022 14.75p 15.05p 14.00p 14.50p 46003
15/06/2022 14.75p 14.75p 14.75p 14.75p 0
14/06/2022 14.75p 15.05p 14.75p 14.75p 607
13/06/2022 14.75p 14.75p 14.02p 14.75p 26
10/06/2022 14.75p 15.10p 14.02p 14.75p 41601
09/06/2022 14.75p 14.75p 14.75p 14.75p 0
08/06/2022 14.75p 14.75p 14.33p 14.75p 30000
07/06/2022 14.75p 14.75p 14.33p 14.75p 1980
06/06/2022 14.75p 15.13p 14.75p 14.75p 67000
03/06/2022 14.75p 15.12p 14.75p 14.75p 1700
02/06/2022 14.75p 15.12p 14.75p 14.75p 1700
01/06/2022 14.75p 15.12p 14.75p 14.75p 1700
31/05/2022 14.75p 15.20p 14.75p 14.75p 169352
30/05/2022 14.75p 15.30p 14.25p 14.75p 372230
27/05/2022 14.75p 15.25p 14.00p 14.75p 199738
26/05/2022 14.75p 15.00p 14.75p 15.00p 10000
25/05/2022 14.75p 14.97p 14.75p 14.75p 43295
24/05/2022 14.75p 14.75p 14.75p 14.75p 0
23/05/2022 14.75p 15.25p 14.75p 14.75p 3313
20/05/2022 14.75p 14.97p 14.75p 14.75p 120
19/05/2022 14.75p 15.25p 14.75p 14.75p 13315
18/05/2022 14.75p 14.80p 14.75p 14.75p 11206
17/05/2022 14.75p 14.80p 14.14p 14.75p 42479
16/05/2022 14.75p 14.75p 14.11p 14.75p 64
13/05/2022 14.75p 14.80p 14.75p 14.75p 13105
12/05/2022 14.75p 14.80p 14.11p 14.75p 15652
11/05/2022 14.75p 14.90p 14.75p 14.75p 14000
10/05/2022 14.75p 15.39p 14.05p 14.75p 15776
09/05/2022 14.75p 15.40p 14.26p 15.20p 15412
06/05/2022 14.75p 14.75p 14.75p 14.75p 0
05/05/2022 14.75p 14.80p 14.26p 14.75p 17034
04/05/2022 14.75p 14.75p 14.75p 14.75p 0
03/05/2022 14.75p 15.00p 14.75p 14.75p 53174
02/05/2022 14.75p 15.00p 14.75p 14.75p 2500
29/04/2022 14.75p 15.00p 14.75p 14.75p 2500
28/04/2022 14.75p 15.00p 14.75p 14.75p 295000
27/04/2022 14.75p 14.89p 14.05p 14.75p 10472
26/04/2022 14.75p 15.00p 14.20p 14.75p 30000
25/04/2022 14.75p 15.40p 14.18p 14.75p 116336
22/04/2022 14.75p 15.40p 14.75p 14.75p 30893
21/04/2022 14.75p 14.98p 14.75p 14.75p 13351
20/04/2022 14.75p 15.00p 14.75p 14.75p 40000
19/04/2022 14.50p 15.00p 14.50p 14.75p 770038
18/04/2022 14.75p 15.40p 14.25p 14.50p 781610
15/04/2022 14.75p 15.40p 14.25p 14.50p 781610
14/04/2022 14.75p 15.40p 14.25p 14.50p 781610
13/04/2022 14.75p 14.90p 14.74p 14.75p 21445
12/04/2022 14.75p 14.75p 14.75p 14.75p 67864
11/04/2022 14.50p 16.00p 14.48p 14.75p 220814
08/04/2022 14.25p 14.50p 14.25p 14.50p 27050
07/04/2022 14.75p 15.50p 13.60p 14.25p 224281
06/04/2022 14.00p 14.24p 13.54p 14.00p 19615
05/04/2022 14.00p 14.25p 14.00p 14.00p 70484

*Close Price adjusted for both dividends and splits