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:
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Ben McPoland in The Motley Fool
- Watch Filtronic (FTC) by Edward Sheldon in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Shore Capital
- Buy Bunzl (BNZL) by Shore Capital
- Hold Tortilla Mexican Grill (MEX) by Shore Capital
- Buy EnQuest (ENQ) by Canaccord Genuity
- Buy Hochschild Mining (HOC) by Canaccord Genuity
- Buy Tracsis (TRCS) by Berenberg
- Buy Angle (AGL) by Berenberg
- Buy Star Energy Group (STAR) by Canaccord Genuity
- Buy Jet2 (JET2) by Canaccord Genuity
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Ecora Resources (ECOR) by Canaccord Genuity
- Buy Reckitt Benckiser Group (RKT) by Bank of America
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Hold Vodafone Group (VOD) by Christopher Ruane in The Motley Fool
- Outperform Reckitt Benckiser Group (RKT) by RBC Capital
- Avoid Tinybuild Inc. (DI) (TBLD) by Steve Moore in ShareProphets
- Buy City of London Inv Trust (CTY) by Alan Oscroft in The Motley Fool
Enteq Technologies (NTQ) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/03/2021 | 17.25p | 17.93p | 17.25p | 17.25p | 40545 |
| 09/03/2021 | 16.75p | 17.35p | 16.75p | 17.00p | 135000 |
| 08/03/2021 | 16.50p | 17.50p | 16.25p | 16.75p | 147420 |
| 05/03/2021 | 16.50p | 16.85p | 16.50p | 16.50p | 360000 |
| 04/03/2021 | 16.50p | 16.85p | 16.00p | 16.50p | 130055 |
| 03/03/2021 | 16.50p | 16.70p | 16.50p | 16.50p | 30497 |
| 02/03/2021 | 16.25p | 17.00p | 16.25p | 16.50p | 303442 |
| 01/03/2021 | 16.25p | 16.40p | 16.05p | 16.25p | 65200 |
| 26/02/2021 | 16.25p | 17.00p | 16.25p | 16.25p | 56353 |
| 25/02/2021 | 16.25p | 16.40p | 16.00p | 16.25p | 164053 |
| 24/02/2021 | 16.25p | 16.40p | 16.25p | 16.25p | 20000 |
| 23/02/2021 | 16.25p | 16.40p | 16.25p | 16.25p | 21328 |
| 22/02/2021 | 16.25p | 16.55p | 16.25p | 16.25p | 16500 |
| 19/02/2021 | 16.25p | 16.55p | 16.25p | 16.25p | 5000 |
| 18/02/2021 | 16.25p | 16.55p | 15.95p | 16.25p | 23129 |
| 17/02/2021 | 16.25p | 16.77p | 16.25p | 16.25p | 55401 |
| 16/02/2021 | 15.50p | 16.25p | 15.50p | 16.25p | 298707 |
| 15/02/2021 | 15.50p | 15.70p | 15.01p | 15.50p | 29594 |
| 12/02/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 4 |
| 11/02/2021 | 15.50p | 15.70p | 15.50p | 15.50p | 9947 |
| 10/02/2021 | 15.25p | 15.50p | 15.25p | 15.50p | 48285 |
| 09/02/2021 | 15.00p | 15.25p | 15.00p | 15.25p | 0 |
| 08/02/2021 | 15.25p | 15.25p | 14.52p | 15.25p | 1200 |
| 05/02/2021 | 15.25p | 15.25p | 14.80p | 15.25p | 17574 |
| 04/02/2021 | 15.25p | 15.40p | 14.50p | 15.25p | 35266 |
| 03/02/2021 | 15.25p | 15.25p | 15.25p | 15.25p | 25000 |
| 02/02/2021 | 15.25p | 15.25p | 14.52p | 15.25p | 11427 |
| 01/02/2021 | 15.25p | 16.00p | 14.80p | 15.25p | 24867 |
| 29/01/2021 | 15.25p | 15.25p | 14.30p | 14.30p | 10010 |
| 28/01/2021 | 15.25p | 15.60p | 14.86p | 15.25p | 26239 |
| 27/01/2021 | 15.25p | 15.25p | 14.82p | 15.25p | 3161 |
| 26/01/2021 | 15.25p | 15.25p | 14.80p | 15.25p | 14904 |
| 25/01/2021 | 15.25p | 15.25p | 14.78p | 15.25p | 45000 |
| 22/01/2021 | 15.25p | 15.70p | 15.25p | 15.25p | 239 |
| 21/01/2021 | 15.00p | 16.00p | 14.02p | 15.25p | 31248 |
| 20/01/2021 | 15.00p | 15.00p | 14.50p | 15.00p | 15000 |
| 19/01/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 18/01/2021 | 15.00p | 15.45p | 14.30p | 15.00p | 17000 |
| 15/01/2021 | 15.00p | 15.30p | 14.10p | 15.00p | 10795 |
| 14/01/2021 | 15.25p | 15.30p | 15.00p | 15.00p | 13725 |
| 13/01/2021 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 12/01/2021 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 11/01/2021 | 15.50p | 15.50p | 15.00p | 15.25p | 13334 |
| 08/01/2021 | 15.50p | 16.00p | 15.00p | 15.50p | 28444 |
| 07/01/2021 | 15.50p | 15.50p | 15.00p | 15.50p | 1789 |
| 06/01/2021 | 16.00p | 16.00p | 15.00p | 15.50p | 46746 |
| 05/01/2021 | 16.00p | 16.00p | 14.50p | 16.00p | 25000 |
| 04/01/2021 | 16.00p | 16.00p | 15.80p | 16.00p | 32645 |
| 01/01/2021 | 16.00p | 16.00p | 15.00p | 16.00p | 2000 |
| 31/12/2020 | 16.00p | 16.00p | 15.00p | 16.00p | 2000 |
| 30/12/2020 | 16.00p | 17.00p | 15.00p | 16.00p | 84000 |
| 29/12/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 28/12/2020 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
| 25/12/2020 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
| 24/12/2020 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
| 23/12/2020 | 16.00p | 17.00p | 15.00p | 17.00p | 11355 |
| 22/12/2020 | 16.00p | 16.00p | 15.00p | 16.00p | 663 |
| 21/12/2020 | 16.00p | 16.00p | 15.00p | 16.00p | 22316 |
| 18/12/2020 | 16.00p | 16.80p | 16.00p | 16.00p | 8 |
| 17/12/2020 | 16.00p | 16.00p | 15.00p | 16.00p | 26216 |
| 16/12/2020 | 16.00p | 17.00p | 15.20p | 16.00p | 66846 |
| 15/12/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/12/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/12/2020 | 16.00p | 16.80p | 15.05p | 16.00p | 21800 |
| 10/12/2020 | 16.00p | 16.00p | 15.55p | 16.00p | 4000 |
| 09/12/2020 | 16.00p | 16.00p | 15.00p | 16.00p | 15000 |
| 08/12/2020 | 16.00p | 16.00p | 15.02p | 16.00p | 26311 |
| 07/12/2020 | 16.00p | 16.80p | 15.02p | 16.00p | 45106 |
| 04/12/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 03/12/2020 | 16.00p | 16.50p | 15.45p | 16.00p | 35989 |
| 02/12/2020 | 15.25p | 16.70p | 15.00p | 16.00p | 94443 |
| 01/12/2020 | 14.50p | 15.50p | 14.50p | 15.25p | 159442 |
| 30/11/2020 | 14.50p | 14.93p | 14.50p | 14.50p | 5613 |
| 27/11/2020 | 14.50p | 14.61p | 14.50p | 14.50p | 12277 |
| 26/11/2020 | 14.50p | 15.00p | 14.50p | 14.50p | 54671 |
| 25/11/2020 | 14.50p | 15.00p | 14.50p | 14.50p | 47390 |
| 24/11/2020 | 14.50p | 14.50p | 14.00p | 14.50p | 73808 |
| 23/11/2020 | 14.50p | 15.00p | 14.50p | 14.50p | 8108 |
| 20/11/2020 | 14.50p | 14.90p | 14.40p | 14.50p | 62200 |
| 19/11/2020 | 14.50p | 15.00p | 14.16p | 15.00p | 7497 |
| 18/11/2020 | 14.50p | 15.00p | 14.06p | 15.00p | 136712 |
| 17/11/2020 | 14.50p | 15.00p | 14.00p | 15.00p | 64388 |
| 16/11/2020 | 14.50p | 15.00p | 14.00p | 14.00p | 221623 |
| 13/11/2020 | 11.75p | 14.70p | 11.75p | 14.70p | 341686 |
| 12/11/2020 | 12.50p | 12.63p | 11.00p | 11.50p | 2689394 |
| 10/11/2020 | 14.25p | 14.25p | 13.50p | 14.25p | 24309 |
| 09/11/2020 | 14.00p | 14.25p | 13.02p | 14.25p | 30000 |
| 06/11/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/11/2020 | 14.00p | 14.00p | 13.02p | 14.00p | 799 |
| 04/11/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 03/11/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/11/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 30/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 29/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 28/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 27/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 26/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 23/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 22/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 21/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/10/2020 | 14.00p | 14.00p | 13.50p | 14.00p | 3500 |
| 19/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 16/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/10/2020 | 14.00p | 14.00p | 13.00p | 14.00p | 12400 |
| 12/10/2020 | 14.00p | 14.00p | 13.00p | 14.00p | 10701 |
| 09/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/10/2020 | 14.00p | 14.00p | 13.02p | 14.00p | 1582 |
| 06/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/10/2020 | 14.00p | 14.00p | 13.00p | 14.00p | 10000 |
| 01/10/2020 | 13.75p | 14.00p | 13.75p | 14.00p | 0 |
| 30/09/2020 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 29/09/2020 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 28/09/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 25/09/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 24/09/2020 | 13.50p | 13.50p | 13.00p | 13.50p | 9612 |
| 23/09/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 3000 |
| 22/09/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 21/09/2020 | 14.00p | 14.00p | 13.00p | 13.50p | 47309 |
| 18/09/2020 | 14.25p | 14.25p | 14.00p | 14.00p | 0 |
| 17/09/2020 | 14.25p | 14.25p | 14.00p | 14.25p | 20000 |
| 16/09/2020 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 15/09/2020 | 14.25p | 14.25p | 13.50p | 14.25p | 27632 |
| 14/09/2020 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 11/09/2020 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 10/09/2020 | 14.25p | 14.25p | 13.50p | 14.25p | 10000 |
| 09/09/2020 | 14.25p | 14.25p | 13.55p | 14.25p | 9000 |
| 08/09/2020 | 14.50p | 14.50p | 13.55p | 14.25p | 53668 |
| 07/09/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 04/09/2020 | 14.50p | 14.50p | 14.01p | 14.50p | 1809 |
| 03/09/2020 | 15.00p | 15.00p | 14.00p | 14.50p | 7500 |
| 02/09/2020 | 14.75p | 15.00p | 14.75p | 15.00p | 16000 |
| 01/09/2020 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 31/08/2020 | 14.75p | 14.75p | 14.51p | 14.75p | 10000 |
| 28/08/2020 | 14.75p | 14.75p | 14.51p | 14.75p | 10000 |
| 27/08/2020 | 14.75p | 14.75p | 14.55p | 14.75p | 25000 |
| 26/08/2020 | 14.75p | 15.00p | 14.55p | 14.75p | 78315 |
| 25/08/2020 | 14.00p | 16.00p | 14.00p | 14.75p | 423103 |
| 24/08/2020 | 14.00p | 14.20p | 14.00p | 14.00p | 52283 |
| 21/08/2020 | 14.00p | 14.50p | 13.10p | 14.00p | 95540 |
| 20/08/2020 | 12.75p | 14.20p | 12.75p | 14.00p | 161032 |
| 19/08/2020 | 13.00p | 13.85p | 12.50p | 12.75p | 240789 |
| 18/08/2020 | 12.00p | 13.00p | 12.00p | 13.00p | 229172 |
| 17/08/2020 | 11.75p | 12.00p | 11.51p | 12.00p | 74396 |
| 14/08/2020 | 11.75p | 12.00p | 11.51p | 11.75p | 5200 |
| 13/08/2020 | 11.75p | 11.75p | 11.51p | 11.75p | 372 |
| 12/08/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 11/08/2020 | 12.00p | 12.00p | 11.75p | 11.75p | 52201 |
| 10/08/2020 | 12.00p | 12.25p | 12.00p | 12.00p | 4081 |
| 07/08/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 25000 |
| 06/08/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 05/08/2020 | 12.00p | 12.25p | 12.00p | 12.00p | 22500 |
| 04/08/2020 | 12.00p | 12.29p | 11.50p | 12.00p | 19607 |
| 03/08/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 31/07/2020 | 12.00p | 12.20p | 11.75p | 12.00p | 125000 |
| 30/07/2020 | 12.75p | 12.75p | 11.50p | 12.00p | 56551 |
| 29/07/2020 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 28/07/2020 | 12.75p | 12.75p | 12.45p | 12.75p | 7931 |
| 27/07/2020 | 12.50p | 13.40p | 12.00p | 12.75p | 114696 |
| 24/07/2020 | 12.50p | 12.50p | 12.00p | 12.50p | 3639 |
| 23/07/2020 | 13.00p | 13.00p | 11.50p | 12.50p | 39496 |
| 22/07/2020 | 13.00p | 13.00p | 12.90p | 13.00p | 9000 |
| 21/07/2020 | 13.00p | 13.00p | 12.50p | 13.00p | 37751 |
| 20/07/2020 | 13.00p | 13.00p | 12.50p | 13.00p | 17600 |
| 17/07/2020 | 13.25p | 13.25p | 12.00p | 13.00p | 5000 |
| 16/07/2020 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 15/07/2020 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 14/07/2020 | 13.25p | 13.40p | 13.25p | 13.25p | 2000 |
| 13/07/2020 | 13.25p | 13.40p | 13.25p | 13.25p | 14925 |
| 10/07/2020 | 13.25p | 13.40p | 13.25p | 13.25p | 14925 |
| 09/07/2020 | 13.25p | 13.40p | 13.25p | 13.25p | 9612 |
| 08/07/2020 | 13.50p | 13.50p | 13.00p | 13.25p | 16165 |
| 07/07/2020 | 13.50p | 13.50p | 13.40p | 13.50p | 14925 |
| 06/07/2020 | 13.50p | 13.50p | 13.00p | 13.50p | 39826 |
| 03/07/2020 | 14.00p | 14.00p | 12.50p | 13.50p | 50000 |
| 02/07/2020 | 14.00p | 14.00p | 13.50p | 14.00p | 26251 |
| 01/07/2020 | 15.50p | 15.75p | 13.50p | 14.00p | 215247 |
| 30/06/2020 | 14.75p | 15.50p | 14.05p | 15.50p | 168791 |
| 29/06/2020 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 26/06/2020 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 25/06/2020 | 14.75p | 14.75p | 14.00p | 14.75p | 60000 |
| 24/06/2020 | 14.75p | 14.75p | 14.10p | 14.75p | 35000 |
| 23/06/2020 | 14.75p | 15.20p | 14.75p | 14.75p | 6539 |
| 22/06/2020 | 14.25p | 14.75p | 14.00p | 14.75p | 41168 |
| 19/06/2020 | 14.25p | 14.25p | 14.00p | 14.25p | 25693 |
| 18/06/2020 | 14.25p | 14.25p | 13.70p | 14.25p | 73676 |
| 17/06/2020 | 13.50p | 15.00p | 13.50p | 14.25p | 26633 |
| 16/06/2020 | 13.50p | 14.00p | 13.35p | 13.50p | 26343 |
| 15/06/2020 | 13.50p | 14.00p | 13.17p | 13.50p | 14878 |
| 12/06/2020 | 13.50p | 13.80p | 13.17p | 13.50p | 30839 |
| 11/06/2020 | 13.50p | 13.50p | 13.20p | 13.50p | 19999 |
| 10/06/2020 | 13.50p | 13.80p | 13.15p | 13.50p | 89877 |
| 09/06/2020 | 13.50p | 13.50p | 13.10p | 13.50p | 100908 |
| 08/06/2020 | 13.00p | 13.50p | 12.70p | 13.50p | 92831 |
| 05/06/2020 | 13.00p | 13.30p | 12.50p | 13.00p | 198718 |
| 04/06/2020 | 13.00p | 13.38p | 12.05p | 13.00p | 82146 |
| 03/06/2020 | 11.75p | 13.38p | 11.56p | 13.00p | 350148 |
*Close Price adjusted for both dividends and splits