Enteq Technologies (NTQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/08/2019 26.50p 26.50p 26.01p 26.50p 4000
09/08/2019 26.50p 26.50p 26.00p 26.50p 3000
08/08/2019 26.50p 27.00p 26.01p 26.50p 40000
07/08/2019 26.50p 26.50p 26.50p 26.50p 0
06/08/2019 26.50p 26.50p 26.50p 26.50p 0
05/08/2019 26.50p 26.50p 26.50p 26.50p 0
02/08/2019 26.50p 26.50p 26.00p 26.50p 8163
01/08/2019 27.00p 27.00p 26.00p 26.50p 2000
31/07/2019 27.00p 27.00p 27.00p 27.00p 0
30/07/2019 27.50p 27.50p 26.00p 27.00p 7036
29/07/2019 27.50p 27.50p 27.50p 27.50p 0
26/07/2019 27.50p 27.50p 27.50p 27.50p 0
25/07/2019 27.50p 27.50p 27.50p 27.50p 0
24/07/2019 27.50p 27.99p 27.50p 27.50p 3929
23/07/2019 27.50p 27.50p 27.50p 27.50p 0
22/07/2019 27.50p 27.50p 27.50p 27.50p 0
19/07/2019 27.50p 27.50p 27.50p 27.50p 0
18/07/2019 27.50p 27.50p 27.00p 27.50p 5000
17/07/2019 27.50p 27.50p 27.50p 27.50p 0
16/07/2019 27.50p 27.50p 27.50p 27.50p 0
15/07/2019 27.50p 27.50p 27.50p 27.50p 0
12/07/2019 27.50p 27.50p 27.50p 27.50p 0
11/07/2019 27.50p 27.50p 27.50p 27.50p 0
10/07/2019 27.50p 27.50p 27.50p 27.50p 0
09/07/2019 28.00p 28.00p 27.00p 27.50p 2615
08/07/2019 28.50p 28.50p 27.00p 28.00p 32000
05/07/2019 28.50p 28.50p 28.50p 28.50p 0
04/07/2019 28.50p 28.50p 28.50p 28.50p 0
03/07/2019 28.50p 28.50p 28.01p 28.50p 510
02/07/2019 28.50p 28.50p 28.50p 28.50p 0
01/07/2019 28.50p 28.50p 28.50p 28.50p 1403
28/06/2019 28.50p 28.50p 28.01p 28.50p 1159
27/06/2019 28.50p 28.50p 28.50p 28.50p 0
26/06/2019 28.50p 28.99p 28.50p 28.50p 1724
25/06/2019 28.50p 28.99p 28.50p 28.50p 3406
24/06/2019 28.50p 28.50p 28.50p 28.50p 0
21/06/2019 29.50p 29.50p 28.05p 28.50p 22000
20/06/2019 29.50p 29.90p 29.01p 29.50p 8733
19/06/2019 31.00p 31.00p 29.50p 29.50p 30000
18/06/2019 31.00p 31.00p 30.00p 31.00p 3373
17/06/2019 31.00p 31.00p 30.00p 31.00p 36279
14/06/2019 31.00p 31.00p 31.00p 31.00p 0
13/06/2019 31.00p 31.00p 30.00p 31.00p 33266
12/06/2019 31.00p 31.50p 30.00p 31.00p 38012
11/06/2019 30.50p 31.40p 29.00p 30.50p 26080
10/06/2019 30.50p 30.50p 29.00p 30.50p 6000
07/06/2019 30.80p 30.80p 29.60p 30.50p 6000
06/06/2019 30.80p 31.50p 29.62p 30.80p 4179
05/06/2019 30.80p 30.80p 29.60p 30.80p 12099
04/06/2019 30.80p 30.80p 30.80p 30.80p 0
03/06/2019 30.80p 31.50p 29.62p 30.80p 23563
31/05/2019 30.80p 30.80p 30.80p 30.80p 29426
30/05/2019 31.00p 31.60p 30.02p 30.80p 12879
29/05/2019 31.00p 31.60p 30.10p 31.00p 64810
28/05/2019 29.50p 31.60p 28.30p 31.00p 11037
24/05/2019 29.50p 30.50p 29.50p 29.50p 13085
23/05/2019 29.50p 29.50p 29.50p 29.50p 0
22/05/2019 30.50p 30.50p 29.03p 29.50p 25406
21/05/2019 30.50p 31.35p 29.55p 30.50p 15000
20/05/2019 30.50p 31.35p 30.50p 30.50p 6594
17/05/2019 29.50p 31.40p 29.50p 30.50p 25263
16/05/2019 29.00p 30.00p 29.00p 29.50p 8500
15/05/2019 29.00p 29.00p 29.00p 29.00p 23316
14/05/2019 29.00p 29.00p 29.00p 29.00p 0
13/05/2019 29.00p 29.90p 28.02p 29.00p 10918
10/05/2019 29.00p 29.00p 29.00p 29.00p 0
09/05/2019 29.50p 29.50p 28.02p 29.00p 15000
08/05/2019 29.50p 30.97p 28.03p 29.50p 9500
07/05/2019 29.50p 29.50p 28.03p 29.50p 2500
03/05/2019 29.50p 29.50p 28.14p 29.50p 40000
02/05/2019 29.50p 29.50p 29.50p 29.50p 0
01/05/2019 29.50p 29.50p 29.50p 29.50p 0
30/04/2019 29.50p 29.50p 29.25p 29.50p 17511
29/04/2019 29.50p 31.00p 28.60p 29.50p 131655
26/04/2019 30.00p 30.70p 28.30p 29.50p 49529
25/04/2019 30.00p 32.00p 30.00p 30.00p 61158
24/04/2019 30.50p 30.70p 29.00p 30.00p 11514
23/04/2019 29.00p 31.50p 29.00p 30.50p 63152
18/04/2019 30.50p 30.50p 28.03p 29.00p 5000
17/04/2019 26.50p 32.00p 26.50p 30.50p 483667
16/04/2019 24.50p 24.50p 24.50p 24.50p 0
15/04/2019 24.50p 24.50p 24.50p 24.50p 0
12/04/2019 24.50p 24.50p 24.50p 24.50p 0
11/04/2019 24.50p 24.80p 24.50p 24.50p 2000
10/04/2019 24.00p 24.50p 23.15p 24.50p 6000
09/04/2019 23.00p 24.00p 22.00p 24.00p 66382
08/04/2019 23.00p 23.50p 22.00p 23.00p 59114
05/04/2019 24.00p 24.00p 22.00p 23.00p 58768
04/04/2019 24.00p 24.00p 23.00p 24.00p 14200
03/04/2019 24.00p 25.50p 24.00p 24.00p 0
02/04/2019 24.00p 24.50p 24.00p 24.00p 12220
01/04/2019 24.50p 24.50p 23.00p 24.00p 20000
29/03/2019 24.50p 24.50p 24.50p 24.50p 0
28/03/2019 24.50p 24.50p 24.00p 24.50p 10618
27/03/2019 24.50p 25.00p 24.50p 24.50p 0
26/03/2019 25.00p 25.00p 25.00p 25.00p 0
25/03/2019 25.00p 25.00p 25.00p 25.00p 0
22/03/2019 25.00p 25.00p 25.00p 25.00p 0
21/03/2019 25.00p 25.00p 25.00p 25.00p 0
20/03/2019 25.00p 25.00p 25.00p 25.00p 0
19/03/2019 25.00p 25.00p 25.00p 25.00p 0
18/03/2019 25.00p 25.00p 25.00p 25.00p 0
15/03/2019 24.50p 25.90p 24.00p 25.00p 57735
14/03/2019 24.50p 24.90p 24.50p 24.50p 20032
13/03/2019 25.50p 25.50p 24.50p 24.50p 5000
12/03/2019 25.50p 25.50p 25.50p 25.50p 0
11/03/2019 25.50p 25.50p 25.50p 25.50p 0
08/03/2019 25.50p 25.75p 25.50p 25.50p 26941
07/03/2019 25.50p 26.00p 25.50p 25.50p 14800
06/03/2019 25.50p 25.50p 25.50p 25.50p 0
05/03/2019 26.00p 26.50p 25.00p 25.50p 15908
04/03/2019 26.00p 26.00p 26.00p 26.00p 0
01/03/2019 27.00p 27.00p 26.00p 26.00p 10000
28/02/2019 27.00p 27.00p 27.00p 27.00p 0
27/02/2019 27.00p 27.00p 25.00p 27.00p 10170
26/02/2019 28.50p 28.50p 26.00p 27.00p 28000
25/02/2019 28.50p 28.50p 28.50p 28.50p 0
22/02/2019 28.50p 29.75p 28.50p 28.50p 9042
21/02/2019 28.50p 28.50p 26.75p 28.50p 20721
20/02/2019 28.50p 33.00p 26.00p 28.50p 75440
19/02/2019 25.00p 25.00p 25.00p 25.00p 0
18/02/2019 25.00p 25.00p 25.00p 25.00p 0
15/02/2019 25.00p 25.00p 23.04p 25.00p 580
14/02/2019 23.00p 26.50p 23.00p 25.00p 60455
13/02/2019 23.00p 23.00p 22.00p 23.00p 710
12/02/2019 23.00p 23.75p 23.00p 23.00p 5408
11/02/2019 23.00p 23.00p 23.00p 23.00p 0
08/02/2019 23.00p 23.00p 23.00p 23.00p 0
07/02/2019 23.00p 23.00p 23.00p 23.00p 0
06/02/2019 23.00p 23.00p 23.00p 23.00p 0
05/02/2019 22.50p 24.00p 22.50p 23.00p 12458
04/02/2019 22.50p 22.50p 22.50p 22.50p 0
01/02/2019 22.50p 22.50p 22.50p 22.50p 0
31/01/2019 22.50p 22.50p 22.50p 22.50p 29000
30/01/2019 22.50p 22.50p 22.50p 22.50p 2222
29/01/2019 23.00p 23.00p 21.04p 22.50p 13070
28/01/2019 23.00p 23.00p 21.04p 23.00p 12750
25/01/2019 23.00p 23.00p 23.00p 23.00p 0
24/01/2019 23.00p 23.00p 23.00p 23.00p 0
23/01/2019 23.00p 23.00p 23.00p 23.00p 0
22/01/2019 23.00p 23.00p 23.00p 23.00p 0
21/01/2019 23.00p 23.00p 23.00p 23.00p 0
18/01/2019 23.00p 23.00p 21.04p 23.00p 4232
17/01/2019 23.00p 23.00p 23.00p 23.00p 0
16/01/2019 23.00p 23.00p 23.00p 23.00p 0
15/01/2019 23.00p 23.00p 23.00p 23.00p 0
14/01/2019 22.50p 23.00p 22.50p 23.00p 0
11/01/2019 22.50p 22.50p 21.00p 22.50p 2500
10/01/2019 22.50p 22.50p 22.50p 22.50p 0
09/01/2019 22.50p 22.50p 20.00p 22.50p 0
08/01/2019 19.00p 23.00p 18.90p 20.00p 115465
07/01/2019 19.00p 19.00p 18.90p 19.00p 5224
04/01/2019 19.00p 19.00p 18.00p 19.00p 14361
03/01/2019 19.00p 19.00p 19.00p 19.00p 0
02/01/2019 19.00p 19.00p 18.00p 19.00p 12000
31/12/2018 19.20p 19.20p 19.20p 19.20p 0
28/12/2018 19.20p 19.44p 19.20p 19.20p 2572
27/12/2018 19.50p 19.50p 18.00p 19.20p 46422
24/12/2018 20.00p 20.00p 18.00p 19.50p 10000
21/12/2018 20.50p 20.50p 18.00p 20.00p 16585
20/12/2018 20.50p 20.50p 20.50p 20.50p 0
19/12/2018 20.50p 20.50p 20.50p 20.50p 0
18/12/2018 21.00p 21.00p 19.00p 20.50p 14565
17/12/2018 21.50p 21.50p 20.00p 21.00p 8867
14/12/2018 21.50p 21.50p 21.50p 21.50p 0
13/12/2018 21.50p 21.50p 20.00p 21.50p 13192
12/12/2018 21.50p 22.00p 20.05p 21.50p 35056
11/12/2018 21.50p 22.50p 21.50p 21.50p 8393
10/12/2018 21.50p 21.50p 20.20p 21.50p 28775
07/12/2018 21.50p 21.50p 21.50p 21.50p 0
06/12/2018 21.50p 22.60p 20.20p 21.50p 42757
05/12/2018 22.00p 22.00p 20.10p 21.50p 51112
04/12/2018 23.00p 23.00p 20.00p 22.00p 18752
03/12/2018 23.00p 23.00p 22.00p 23.00p 20952
30/11/2018 23.00p 23.00p 23.00p 23.00p 4347
29/11/2018 23.00p 23.00p 23.00p 23.00p 0
28/11/2018 23.00p 23.00p 23.00p 23.00p 0
27/11/2018 23.00p 23.00p 21.00p 23.00p 18518
26/11/2018 24.00p 24.00p 23.00p 23.00p 10000
23/11/2018 24.00p 24.00p 22.20p 24.00p 11266
22/11/2018 24.00p 24.00p 24.00p 24.00p 0
21/11/2018 24.50p 24.50p 22.50p 24.00p 24164
20/11/2018 24.50p 24.50p 23.00p 24.50p 22498
19/11/2018 25.00p 25.00p 23.00p 24.50p 69813
16/11/2018 25.00p 25.00p 25.00p 25.00p 0
15/11/2018 25.50p 25.50p 24.00p 25.00p 21813
14/11/2018 26.00p 26.80p 25.00p 25.50p 11786
13/11/2018 27.00p 27.00p 25.00p 26.00p 44735
12/11/2018 28.00p 28.00p 26.00p 27.00p 13847
09/11/2018 28.00p 30.00p 26.00p 28.00p 89919
08/11/2018 28.00p 28.00p 27.00p 28.00p 1000
07/11/2018 28.00p 28.00p 26.00p 28.00p 43286
06/11/2018 28.00p 28.00p 27.20p 28.00p 500
05/11/2018 28.00p 29.50p 27.20p 28.00p 10415
02/11/2018 28.00p 28.00p 27.20p 28.00p 9197
01/11/2018 28.00p 28.00p 28.00p 28.00p 0
31/10/2018 28.00p 30.00p 27.00p 28.00p 52918
30/10/2018 28.00p 28.00p 27.00p 28.00p 21909
29/10/2018 28.00p 29.50p 28.00p 28.00p 3389
26/10/2018 28.00p 29.50p 27.40p 28.00p 19435

*Close Price adjusted for both dividends and splits