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 |
|---|---|---|---|---|---|
| 25/06/2021 | 17.50p | 18.00p | 17.50p | 17.50p | 13927 |
| 24/06/2021 | 17.50p | 17.95p | 17.50p | 17.50p | 10 |
| 23/06/2021 | 17.50p | 18.00p | 17.30p | 17.50p | 17066 |
| 22/06/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/06/2021 | 17.50p | 17.50p | 17.30p | 17.50p | 11676 |
| 18/06/2021 | 17.50p | 18.00p | 17.50p | 17.50p | 27794 |
| 17/06/2021 | 17.50p | 18.10p | 17.20p | 18.10p | 62337 |
| 16/06/2021 | 17.50p | 18.10p | 17.50p | 17.50p | 14400 |
| 15/06/2021 | 17.25p | 17.99p | 17.25p | 17.50p | 1084 |
| 14/06/2021 | 17.25p | 18.00p | 17.25p | 17.25p | 600 |
| 11/06/2021 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 10/06/2021 | 17.25p | 17.92p | 16.88p | 17.25p | 28762 |
| 09/06/2021 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 08/06/2021 | 17.25p | 17.92p | 17.25p | 17.25p | 3905 |
| 07/06/2021 | 17.25p | 17.92p | 16.75p | 17.25p | 3522 |
| 04/06/2021 | 17.25p | 17.90p | 17.25p | 17.25p | 5535 |
| 03/06/2021 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 02/06/2021 | 17.25p | 17.90p | 16.73p | 17.25p | 5817 |
| 01/06/2021 | 17.50p | 17.95p | 17.20p | 17.25p | 10490 |
| 31/05/2021 | 17.50p | 17.63p | 17.20p | 17.50p | 1974 |
| 28/05/2021 | 17.50p | 17.63p | 17.20p | 17.50p | 1974 |
| 27/05/2021 | 17.50p | 17.95p | 17.50p | 17.50p | 3000 |
| 26/05/2021 | 17.50p | 17.70p | 17.50p | 17.50p | 18799 |
| 25/05/2021 | 17.25p | 17.80p | 17.20p | 17.50p | 18613 |
| 24/05/2021 | 17.25p | 17.25p | 16.90p | 17.25p | 10000 |
| 21/05/2021 | 17.25p | 17.25p | 16.90p | 17.25p | 1500 |
| 20/05/2021 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 19/05/2021 | 17.25p | 17.25p | 16.70p | 17.25p | 36154 |
| 18/05/2021 | 16.75p | 17.12p | 16.75p | 16.95p | 113823 |
| 17/05/2021 | 16.75p | 16.75p | 16.68p | 16.75p | 7139 |
| 14/05/2021 | 16.50p | 16.95p | 16.35p | 16.75p | 26335 |
| 13/05/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 12/05/2021 | 16.50p | 17.00p | 16.30p | 16.50p | 32446 |
| 11/05/2021 | 16.50p | 16.99p | 16.26p | 16.50p | 35779 |
| 10/05/2021 | 16.50p | 16.85p | 16.50p | 16.50p | 15887 |
| 07/05/2021 | 16.25p | 16.69p | 16.15p | 16.35p | 208949 |
| 06/05/2021 | 16.50p | 16.50p | 16.25p | 16.25p | 30000 |
| 05/05/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/05/2021 | 16.50p | 16.90p | 16.50p | 16.50p | 24925 |
| 03/05/2021 | 17.50p | 17.69p | 16.15p | 16.25p | 393258 |
| 30/04/2021 | 17.50p | 17.69p | 16.15p | 16.25p | 393258 |
| 29/04/2021 | 17.00p | 18.00p | 17.00p | 17.00p | 17000 |
| 28/04/2021 | 17.25p | 18.00p | 16.65p | 17.00p | 207701 |
| 27/04/2021 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 26/04/2021 | 17.25p | 17.25p | 17.05p | 17.25p | 10000 |
| 23/04/2021 | 17.25p | 17.25p | 17.05p | 17.25p | 20346 |
| 22/04/2021 | 17.25p | 17.25p | 16.65p | 17.25p | 4655 |
| 21/04/2021 | 17.25p | 17.25p | 16.89p | 17.25p | 30000 |
| 20/04/2021 | 17.25p | 17.25p | 16.89p | 17.25p | 28753 |
| 19/04/2021 | 17.25p | 17.25p | 16.88p | 17.25p | 114364 |
| 16/04/2021 | 17.25p | 17.25p | 16.88p | 17.25p | 1068 |
| 15/04/2021 | 17.50p | 17.50p | 16.88p | 17.25p | 29875 |
| 14/04/2021 | 17.75p | 17.75p | 17.00p | 17.75p | 40550 |
| 13/04/2021 | 17.75p | 17.75p | 17.38p | 17.75p | 5000 |
| 12/04/2021 | 17.75p | 18.50p | 17.25p | 17.75p | 73583 |
| 09/04/2021 | 17.75p | 18.01p | 17.25p | 17.75p | 45365 |
| 08/04/2021 | 17.75p | 17.90p | 17.75p | 17.75p | 550 |
| 07/04/2021 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 06/04/2021 | 17.25p | 17.33p | 16.75p | 17.25p | 66393 |
| 05/04/2021 | 17.25p | 17.25p | 16.88p | 17.25p | 27408 |
| 02/04/2021 | 17.25p | 17.25p | 16.88p | 17.25p | 27408 |
| 01/04/2021 | 17.25p | 17.25p | 16.88p | 17.25p | 27408 |
| 31/03/2021 | 17.25p | 17.25p | 17.10p | 17.25p | 3000 |
| 30/03/2021 | 17.25p | 17.50p | 17.25p | 17.25p | 0 |
| 29/03/2021 | 17.25p | 18.00p | 17.25p | 17.50p | 42024 |
| 26/03/2021 | 17.25p | 18.00p | 17.00p | 17.25p | 52000 |
| 25/03/2021 | 17.25p | 17.25p | 16.65p | 17.25p | 135000 |
| 24/03/2021 | 17.25p | 18.00p | 16.65p | 17.25p | 16779 |
| 23/03/2021 | 17.00p | 18.00p | 16.50p | 17.25p | 19796 |
| 22/03/2021 | 16.75p | 17.40p | 16.50p | 17.00p | 52408 |
| 19/03/2021 | 17.50p | 17.60p | 16.00p | 16.75p | 86203 |
| 18/03/2021 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/03/2021 | 17.25p | 18.00p | 17.01p | 17.50p | 56152 |
| 16/03/2021 | 17.25p | 17.85p | 16.50p | 17.25p | 37135 |
| 15/03/2021 | 17.25p | 17.90p | 16.76p | 17.25p | 5200 |
| 12/03/2021 | 17.25p | 17.90p | 17.25p | 17.25p | 16128 |
| 11/03/2021 | 17.25p | 17.90p | 16.75p | 17.25p | 12000 |
| 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 |
*Close Price adjusted for both dividends and splits