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 |
|---|---|---|---|---|---|
| 04/04/2022 | 14.00p | 14.00p | 13.50p | 14.00p | 71414 |
| 01/04/2022 | 14.00p | 14.25p | 14.00p | 14.00p | 120000 |
| 31/03/2022 | 14.00p | 14.25p | 14.00p | 14.00p | 260000 |
| 30/03/2022 | 14.00p | 14.25p | 13.60p | 14.00p | 19000 |
| 29/03/2022 | 14.00p | 14.00p | 13.85p | 14.00p | 5000 |
| 28/03/2022 | 14.00p | 14.00p | 13.85p | 14.00p | 12458 |
| 25/03/2022 | 14.00p | 14.49p | 14.00p | 14.00p | 2760 |
| 24/03/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 23/03/2022 | 14.00p | 14.30p | 14.00p | 14.00p | 2713 |
| 22/03/2022 | 14.00p | 14.00p | 13.50p | 14.00p | 14450 |
| 21/03/2022 | 14.00p | 14.50p | 14.00p | 14.00p | 417843 |
| 18/03/2022 | 14.00p | 14.25p | 13.85p | 14.00p | 317123 |
| 17/03/2022 | 14.00p | 14.25p | 14.00p | 14.00p | 145036 |
| 16/03/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/03/2022 | 14.00p | 14.00p | 13.85p | 14.00p | 4861 |
| 14/03/2022 | 14.00p | 14.25p | 14.00p | 14.00p | 117100 |
| 11/03/2022 | 14.00p | 14.25p | 14.00p | 14.00p | 58701 |
| 10/03/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 09/03/2022 | 14.00p | 14.25p | 14.00p | 14.00p | 277670 |
| 08/03/2022 | 14.00p | 14.50p | 13.60p | 14.00p | 87500 |
| 07/03/2022 | 14.00p | 14.40p | 14.00p | 14.00p | 6681 |
| 04/03/2022 | 14.00p | 14.45p | 13.85p | 14.00p | 34152 |
| 03/03/2022 | 14.00p | 14.48p | 13.85p | 14.00p | 492552 |
| 02/03/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 145000 |
| 01/03/2022 | 13.75p | 14.10p | 13.50p | 14.00p | 117050 |
| 28/02/2022 | 14.00p | 14.00p | 13.51p | 13.75p | 97776 |
| 25/02/2022 | 14.00p | 14.00p | 13.68p | 14.00p | 267 |
| 24/02/2022 | 13.75p | 14.00p | 13.75p | 14.00p | 313514 |
| 23/02/2022 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 22/02/2022 | 14.00p | 14.00p | 12.50p | 13.75p | 26000 |
| 21/02/2022 | 14.00p | 14.00p | 13.50p | 14.00p | 1252 |
| 18/02/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/02/2022 | 14.00p | 14.00p | 13.75p | 14.00p | 4500 |
| 16/02/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/02/2022 | 14.00p | 14.00p | 13.90p | 14.00p | 28776 |
| 14/02/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/02/2022 | 14.00p | 14.00p | 13.50p | 14.00p | 46771 |
| 10/02/2022 | 14.00p | 14.00p | 13.50p | 14.00p | 29525 |
| 09/02/2022 | 14.00p | 14.00p | 13.50p | 14.00p | 36694 |
| 08/02/2022 | 14.00p | 14.28p | 14.00p | 14.00p | 25000 |
| 07/02/2022 | 14.00p | 14.30p | 14.00p | 14.00p | 25000 |
| 04/02/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 03/02/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/02/2022 | 14.00p | 14.00p | 13.50p | 14.00p | 5000 |
| 01/02/2022 | 14.00p | 14.00p | 13.50p | 14.00p | 7700 |
| 31/01/2022 | 14.00p | 14.40p | 14.00p | 14.00p | 20267 |
| 28/01/2022 | 14.50p | 15.00p | 13.60p | 14.00p | 70116 |
| 27/01/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 26/01/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 25/01/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 10303 |
| 24/01/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 21/01/2022 | 14.50p | 14.50p | 14.00p | 14.50p | 709 |
| 20/01/2022 | 14.50p | 14.70p | 14.15p | 14.50p | 20186 |
| 19/01/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 18/01/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 17/01/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 35000 |
| 14/01/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/01/2022 | 14.50p | 14.50p | 14.38p | 14.50p | 126 |
| 12/01/2022 | 14.60p | 15.00p | 14.00p | 14.50p | 19768 |
| 10/01/2022 | 14.60p | 14.84p | 14.30p | 14.60p | 35361 |
| 07/01/2022 | 14.60p | 14.60p | 14.60p | 14.60p | 0 |
| 06/01/2022 | 14.60p | 14.60p | 14.32p | 14.60p | 270 |
| 05/01/2022 | 14.60p | 14.60p | 14.60p | 14.60p | 0 |
| 04/01/2022 | 14.60p | 14.60p | 14.60p | 14.60p | 0 |
| 03/01/2022 | 14.60p | 14.60p | 14.60p | 14.60p | 0 |
| 31/12/2021 | 14.60p | 14.60p | 14.60p | 14.60p | 0 |
| 30/12/2021 | 15.00p | 15.50p | 14.50p | 14.60p | 68130 |
| 29/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 24/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/12/2021 | 15.00p | 15.00p | 14.51p | 15.00p | 57 |
| 22/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/12/2021 | 15.00p | 15.15p | 14.98p | 15.00p | 125000 |
| 20/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 17/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 10/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/12/2021 | 15.00p | 15.50p | 15.00p | 15.00p | 15000 |
| 01/12/2021 | 15.00p | 15.50p | 15.00p | 15.00p | 8000 |
| 30/11/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/11/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 26/11/2021 | 15.00p | 15.00p | 14.60p | 15.00p | 30911 |
| 25/11/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 24/11/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/11/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/11/2021 | 15.50p | 16.00p | 14.55p | 15.00p | 45016 |
| 19/11/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 1740 |
| 18/11/2021 | 15.50p | 15.50p | 15.00p | 15.50p | 7400 |
| 17/11/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 16/11/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 15/11/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 6451 |
| 12/11/2021 | 15.75p | 16.00p | 15.50p | 15.50p | 20656 |
| 11/11/2021 | 15.75p | 15.75p | 15.55p | 15.75p | 815 |
| 10/11/2021 | 15.75p | 15.75p | 15.50p | 15.75p | 0 |
| 09/11/2021 | 15.50p | 16.00p | 15.48p | 15.50p | 53572 |
| 08/11/2021 | 15.25p | 16.00p | 14.60p | 15.50p | 30218 |
| 05/11/2021 | 15.00p | 15.00p | 14.65p | 15.00p | 1103 |
| 04/11/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/11/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/11/2021 | 15.00p | 15.50p | 14.57p | 15.00p | 32295 |
| 01/11/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/10/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/10/2021 | 15.00p | 15.00p | 14.60p | 15.00p | 3000 |
| 27/10/2021 | 14.75p | 15.50p | 14.75p | 15.00p | 31 |
| 26/10/2021 | 14.75p | 14.75p | 14.02p | 14.75p | 1 |
| 25/10/2021 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 22/10/2021 | 14.75p | 14.75p | 14.75p | 14.75p | 741 |
| 21/10/2021 | 14.75p | 14.75p | 14.10p | 14.75p | 12141 |
| 20/10/2021 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 19/10/2021 | 15.00p | 15.00p | 14.75p | 14.75p | 10 |
| 18/10/2021 | 15.25p | 15.50p | 14.50p | 15.00p | 15187 |
| 15/10/2021 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 14/10/2021 | 15.50p | 15.65p | 14.50p | 15.25p | 31942 |
| 13/10/2021 | 15.50p | 15.50p | 15.00p | 15.50p | 15000 |
| 12/10/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 4000 |
| 11/10/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 08/10/2021 | 15.50p | 15.50p | 14.70p | 15.50p | 35095 |
| 07/10/2021 | 16.00p | 16.50p | 15.00p | 15.50p | 58306 |
| 06/10/2021 | 16.00p | 16.00p | 15.75p | 16.00p | 6500 |
| 05/10/2021 | 16.00p | 16.00p | 15.80p | 16.00p | 45324 |
| 04/10/2021 | 16.00p | 16.50p | 16.00p | 16.00p | 1700 |
| 01/10/2021 | 16.00p | 16.00p | 15.60p | 16.00p | 13892 |
| 30/09/2021 | 16.00p | 16.00p | 15.80p | 16.00p | 25000 |
| 29/09/2021 | 16.50p | 16.50p | 15.06p | 16.00p | 181234 |
| 28/09/2021 | 16.50p | 16.50p | 16.00p | 16.50p | 20087 |
| 27/09/2021 | 16.50p | 16.50p | 16.00p | 16.50p | 30303 |
| 24/09/2021 | 16.50p | 17.00p | 16.10p | 17.00p | 43041 |
| 23/09/2021 | 16.50p | 16.50p | 16.40p | 16.50p | 20000 |
| 22/09/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 21/09/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 20/09/2021 | 16.50p | 16.50p | 16.00p | 16.50p | 30438 |
| 17/09/2021 | 16.50p | 16.50p | 16.40p | 16.50p | 3048 |
| 16/09/2021 | 16.50p | 16.50p | 16.00p | 16.50p | 15100 |
| 15/09/2021 | 16.25p | 16.50p | 16.25p | 16.50p | 0 |
| 14/09/2021 | 16.25p | 16.25p | 16.25p | 16.25p | 0 |
| 13/09/2021 | 16.25p | 16.25p | 16.00p | 16.25p | 425 |
| 10/09/2021 | 16.75p | 16.75p | 16.10p | 16.25p | 31820 |
| 09/09/2021 | 16.75p | 17.00p | 16.75p | 16.75p | 100 |
| 08/09/2021 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 07/09/2021 | 16.75p | 16.75p | 16.50p | 16.75p | 1000 |
| 06/09/2021 | 16.75p | 16.75p | 16.50p | 16.75p | 33026 |
| 03/09/2021 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 02/09/2021 | 16.75p | 16.75p | 16.50p | 16.75p | 10000 |
| 01/09/2021 | 16.75p | 16.75p | 16.00p | 16.75p | 100641 |
| 31/08/2021 | 16.75p | 16.75p | 16.50p | 16.75p | 10537 |
| 30/08/2021 | 16.75p | 16.75p | 16.50p | 16.75p | 1084 |
| 27/08/2021 | 16.75p | 16.75p | 16.50p | 16.75p | 1084 |
| 26/08/2021 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 25/08/2021 | 16.75p | 16.75p | 16.50p | 16.75p | 3000 |
| 24/08/2021 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 23/08/2021 | 16.75p | 16.75p | 16.50p | 16.75p | 24532 |
| 20/08/2021 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 19/08/2021 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 18/08/2021 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 17/08/2021 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 16/08/2021 | 16.75p | 16.75p | 16.50p | 16.75p | 16185 |
| 13/08/2021 | 16.75p | 16.75p | 16.50p | 16.75p | 369 |
| 12/08/2021 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 11/08/2021 | 16.75p | 16.75p | 16.50p | 16.75p | 9088 |
| 10/08/2021 | 16.75p | 16.90p | 16.25p | 16.75p | 221702 |
| 09/08/2021 | 16.75p | 16.75p | 16.50p | 16.75p | 7000 |
| 06/08/2021 | 16.75p | 17.00p | 16.75p | 16.75p | 5911 |
| 05/08/2021 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 04/08/2021 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 03/08/2021 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 02/08/2021 | 16.75p | 16.75p | 16.00p | 16.75p | 25708 |
| 30/07/2021 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 29/07/2021 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 28/07/2021 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 27/07/2021 | 16.75p | 16.75p | 16.50p | 16.75p | 6843 |
| 26/07/2021 | 16.75p | 16.75p | 16.50p | 16.75p | 13375 |
| 23/07/2021 | 16.75p | 16.75p | 16.50p | 16.75p | 3000 |
| 22/07/2021 | 17.25p | 17.25p | 16.50p | 16.75p | 28600 |
| 21/07/2021 | 17.25p | 17.25p | 17.00p | 17.25p | 400 |
| 20/07/2021 | 17.25p | 17.25p | 17.00p | 17.25p | 4000 |
| 19/07/2021 | 17.50p | 17.50p | 16.00p | 17.00p | 157900 |
| 16/07/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/07/2021 | 17.50p | 17.50p | 17.00p | 17.50p | 10000 |
| 14/07/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/07/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/07/2021 | 17.50p | 18.00p | 17.00p | 17.50p | 72651 |
| 09/07/2021 | 17.75p | 18.00p | 17.60p | 18.00p | 47510 |
| 08/07/2021 | 17.75p | 18.00p | 17.55p | 17.75p | 33000 |
| 07/07/2021 | 17.75p | 18.00p | 17.63p | 17.75p | 25757 |
| 06/07/2021 | 17.50p | 18.50p | 17.50p | 17.75p | 15066 |
| 05/07/2021 | 17.50p | 18.00p | 17.50p | 18.00p | 125000 |
| 02/07/2021 | 17.50p | 18.30p | 17.50p | 17.50p | 13431 |
| 01/07/2021 | 17.50p | 17.95p | 17.25p | 17.50p | 10763 |
| 30/06/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 29/06/2021 | 17.50p | 18.00p | 17.50p | 17.50p | 138 |
| 28/06/2021 | 17.50p | 17.90p | 17.01p | 17.50p | 101380 |
*Close Price adjusted for both dividends and splits