Enteq Technologies (NTQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
02/06/2020 11.75p 12.00p 11.50p 11.75p 112203
29/05/2020 12.00p 12.44p 11.55p 12.00p 43100
27/05/2020 12.00p 12.49p 11.55p 12.00p 33180
26/05/2020 11.75p 12.00p 11.60p 12.00p 54279
22/05/2020 11.35p 11.80p 11.15p 11.75p 30400
21/05/2020 11.25p 11.45p 11.15p 11.35p 45000
20/05/2020 11.75p 11.75p 11.00p 11.25p 154463
19/05/2020 11.75p 11.90p 11.50p 11.75p 27251
18/05/2020 10.90p 12.45p 10.85p 11.75p 274595
15/05/2020 10.90p 10.90p 10.85p 10.90p 15500
14/05/2020 10.90p 11.00p 10.63p 10.90p 77889
13/05/2020 12.50p 13.25p 10.63p 10.90p 427859
12/05/2020 11.25p 13.50p 10.65p 11.50p 922654
11/05/2020 11.25p 11.40p 10.62p 11.25p 253655
07/05/2020 11.00p 12.00p 10.80p 11.20p 423586
06/05/2020 11.50p 11.70p 9.00p 11.00p 156720
05/05/2020 12.00p 12.00p 11.00p 11.50p 47949
01/05/2020 12.00p 12.35p 12.00p 12.00p 20000
30/04/2020 12.00p 12.25p 12.00p 12.00p 24489
29/04/2020 12.00p 12.20p 11.00p 12.00p 39012
28/04/2020 12.00p 12.00p 12.00p 12.00p 0
27/04/2020 12.00p 12.00p 12.00p 12.00p 0
24/04/2020 12.00p 12.25p 11.00p 12.00p 12656
23/04/2020 12.50p 12.50p 11.00p 12.00p 48689
22/04/2020 12.50p 12.50p 12.50p 12.50p 0
21/04/2020 13.50p 13.50p 12.00p 12.50p 70517
20/04/2020 13.50p 13.50p 13.00p 13.50p 14514
17/04/2020 13.50p 13.50p 13.50p 13.50p 0
16/04/2020 13.50p 13.50p 13.50p 13.50p 1451
15/04/2020 13.50p 13.50p 13.15p 13.50p 46930
14/04/2020 13.50p 14.00p 13.15p 13.50p 35647
09/04/2020 13.50p 13.94p 13.00p 13.50p 66425
08/04/2020 15.00p 15.00p 13.00p 13.50p 39422
07/04/2020 16.00p 16.00p 15.80p 16.00p 949
06/04/2020 16.00p 16.00p 15.90p 16.00p 3433
03/04/2020 16.00p 16.00p 16.00p 16.00p 0
02/04/2020 16.00p 16.00p 15.00p 16.00p 1559
01/04/2020 16.00p 16.00p 16.00p 16.00p 0
31/03/2020 16.00p 16.00p 15.00p 16.00p 9000
30/03/2020 16.00p 16.00p 15.20p 16.00p 16445
27/03/2020 16.00p 16.00p 16.00p 16.00p 0
26/03/2020 16.00p 16.50p 15.80p 16.00p 65421
25/03/2020 16.00p 16.50p 16.00p 16.00p 500
24/03/2020 16.00p 16.10p 16.00p 16.00p 31
23/03/2020 16.00p 16.00p 16.00p 16.00p 60000
20/03/2020 16.00p 16.00p 15.00p 16.00p 1500
19/03/2020 16.00p 16.50p 16.00p 16.00p 3030
18/03/2020 16.00p 16.00p 16.00p 16.00p 0
17/03/2020 16.00p 16.00p 16.00p 16.00p 0
16/03/2020 16.00p 16.50p 15.00p 16.00p 61029
13/03/2020 17.00p 17.00p 15.00p 16.00p 128383
12/03/2020 17.00p 17.00p 16.00p 17.00p 5000
11/03/2020 17.00p 17.00p 16.00p 17.00p 4250
10/03/2020 17.00p 17.90p 14.00p 17.00p 52569
09/03/2020 20.00p 20.00p 16.26p 17.00p 62022
06/03/2020 20.00p 20.00p 20.00p 20.00p 0
05/03/2020 20.00p 20.00p 20.00p 20.00p 0
04/03/2020 20.00p 20.00p 19.35p 20.00p 976
03/03/2020 21.00p 21.00p 19.00p 20.00p 8000
02/03/2020 21.50p 22.00p 19.00p 21.00p 17072
28/02/2020 22.00p 22.00p 19.11p 21.50p 34782
27/02/2020 22.00p 22.00p 22.00p 22.00p 0
26/02/2020 22.00p 22.00p 22.00p 22.00p 0
25/02/2020 22.00p 22.00p 22.00p 22.00p 0
24/02/2020 22.00p 22.00p 22.00p 22.00p 50000
21/02/2020 23.50p 23.50p 22.00p 22.00p 13000
20/02/2020 23.50p 23.50p 23.00p 23.50p 13121
19/02/2020 23.50p 23.50p 23.17p 23.50p 5163
18/02/2020 23.50p 23.50p 23.50p 23.50p 0
17/02/2020 23.50p 23.50p 23.50p 23.50p 0
14/02/2020 23.50p 23.50p 23.17p 23.50p 860
13/02/2020 23.50p 23.50p 23.50p 23.50p 0
12/02/2020 23.50p 23.50p 23.17p 23.50p 1301
11/02/2020 24.00p 24.00p 23.00p 23.50p 28600
10/02/2020 24.00p 24.00p 23.25p 24.00p 10991
07/02/2020 24.00p 24.00p 23.25p 24.00p 20042
06/02/2020 24.00p 24.00p 24.00p 24.00p 0
05/02/2020 24.00p 24.00p 24.00p 24.00p 0
04/02/2020 24.00p 24.00p 24.00p 24.00p 0
03/02/2020 24.00p 24.00p 23.25p 24.00p 13463
31/01/2020 24.00p 24.00p 24.00p 24.00p 0
30/01/2020 24.00p 24.00p 24.00p 24.00p 0
29/01/2020 24.00p 24.00p 24.00p 24.00p 0
28/01/2020 24.00p 24.00p 23.00p 24.00p 1191
27/01/2020 24.00p 24.00p 23.00p 24.00p 1098
24/01/2020 24.00p 24.00p 24.00p 24.00p 2916
23/01/2020 23.80p 24.00p 23.80p 24.00p 0
22/01/2020 23.50p 23.80p 23.00p 23.80p 225000
21/01/2020 23.50p 23.50p 22.00p 23.50p 8767
20/01/2020 23.50p 23.50p 22.00p 23.50p 7889
17/01/2020 23.90p 23.90p 22.80p 23.50p 7332
16/01/2020 23.90p 23.90p 22.80p 23.90p 12127
15/01/2020 23.90p 23.90p 22.80p 23.90p 10000
14/01/2020 24.00p 25.00p 22.80p 23.90p 32395
13/01/2020 24.00p 24.00p 23.00p 24.00p 10000
10/01/2020 25.00p 25.00p 23.10p 24.00p 51587
09/01/2020 25.00p 25.00p 24.11p 25.00p 12000
08/01/2020 25.00p 25.00p 24.10p 25.00p 32056
07/01/2020 25.00p 25.00p 24.20p 25.00p 8155
06/01/2020 24.30p 25.00p 24.30p 25.00p 10000
03/01/2020 24.30p 24.30p 24.30p 24.30p 40322
02/01/2020 25.70p 25.70p 24.30p 24.30p 10730
31/12/2019 25.70p 25.70p 25.70p 25.70p 0
30/12/2019 26.00p 26.00p 25.70p 25.70p 24
27/12/2019 26.00p 26.00p 26.00p 26.00p 50000
24/12/2019 26.00p 26.50p 26.00p 26.00p 3728
23/12/2019 26.50p 26.50p 25.00p 26.00p 31000
20/12/2019 27.00p 27.00p 26.00p 26.50p 10000
19/12/2019 27.00p 27.00p 26.00p 27.00p 10000
18/12/2019 27.00p 27.00p 26.00p 27.00p 894
17/12/2019 27.00p 27.00p 27.00p 27.00p 0
16/12/2019 27.00p 27.00p 27.00p 27.00p 0
13/12/2019 27.00p 27.00p 27.00p 27.00p 0
12/12/2019 27.00p 27.00p 26.00p 27.00p 7889
11/12/2019 27.00p 27.00p 27.00p 27.00p 0
10/12/2019 27.00p 27.00p 27.00p 27.00p 0
09/12/2019 27.00p 27.00p 27.00p 27.00p 0
06/12/2019 27.00p 27.00p 27.00p 27.00p 0
05/12/2019 27.00p 27.88p 27.00p 27.00p 1435
04/12/2019 27.00p 27.00p 27.00p 27.00p 0
03/12/2019 28.00p 28.00p 26.00p 27.00p 7010
02/12/2019 28.00p 28.00p 26.00p 28.00p 1308
29/11/2019 28.00p 29.50p 26.00p 28.00p 9027

*Close Price adjusted for both dividends and splits