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 Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
- Hold Antofagasta (ANTO) by Canaccord Genuity
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Hold London Stock Exchange Group (LSEG) by Deutsche Bank
Enteq Technologies (NTQ) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/01/2018 | 25.50p | 26.97p | 25.30p | 25.50p | 91788 |
| 12/01/2018 | 25.50p | 26.97p | 25.50p | 25.50p | 50700 |
| 11/01/2018 | 25.50p | 28.00p | 25.00p | 25.50p | 47351 |
| 10/01/2018 | 23.50p | 26.97p | 23.50p | 25.50p | 107715 |
| 09/01/2018 | 23.50p | 23.50p | 22.05p | 23.50p | 3000 |
| 08/01/2018 | 23.50p | 24.90p | 22.05p | 23.50p | 34000 |
| 05/01/2018 | 23.50p | 24.90p | 22.05p | 23.50p | 41318 |
| 04/01/2018 | 23.50p | 23.50p | 22.05p | 23.50p | 12000 |
| 03/01/2018 | 23.50p | 24.97p | 23.50p | 23.50p | 20024 |
| 02/01/2018 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 29/12/2017 | 23.50p | 23.50p | 23.25p | 23.50p | 200 |
| 28/12/2017 | 23.50p | 23.50p | 22.05p | 23.50p | 8670 |
| 27/12/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 22/12/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 21/12/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 20/12/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 100000 |
| 19/12/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 22927 |
| 18/12/2017 | 23.50p | 24.00p | 22.03p | 23.50p | 2395 |
| 15/12/2017 | 23.50p | 23.50p | 22.03p | 23.50p | 2160 |
| 14/12/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 13/12/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 12/12/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/12/2017 | 23.50p | 24.00p | 22.03p | 23.50p | 5142 |
| 08/12/2017 | 22.50p | 25.00p | 22.03p | 23.50p | 182435 |
| 07/12/2017 | 22.50p | 22.50p | 21.30p | 22.50p | 3500 |
| 06/12/2017 | 22.50p | 23.45p | 21.30p | 22.50p | 49966 |
| 05/12/2017 | 22.50p | 22.50p | 21.30p | 22.50p | 5000 |
| 04/12/2017 | 22.50p | 23.70p | 22.45p | 22.50p | 25000 |
| 01/12/2017 | 22.50p | 22.50p | 21.30p | 22.50p | 2577 |
| 30/11/2017 | 22.50p | 22.50p | 21.30p | 22.50p | 4000 |
| 29/11/2017 | 22.50p | 22.50p | 21.30p | 22.50p | 20210 |
| 28/11/2017 | 22.50p | 22.50p | 21.25p | 22.50p | 2115 |
| 27/11/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 24/11/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 23/11/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 22/11/2017 | 22.50p | 22.95p | 21.20p | 22.50p | 22000 |
| 21/11/2017 | 22.50p | 23.00p | 21.00p | 22.50p | 59952 |
| 20/11/2017 | 23.00p | 23.00p | 22.00p | 22.50p | 19500 |
| 17/11/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 16/11/2017 | 23.00p | 23.50p | 22.02p | 23.00p | 6127 |
| 15/11/2017 | 23.00p | 23.60p | 23.00p | 23.00p | 6302 |
| 14/11/2017 | 23.00p | 23.00p | 22.00p | 23.00p | 82000 |
| 13/11/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 10/11/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 09/11/2017 | 23.00p | 23.00p | 22.02p | 23.00p | 4255 |
| 08/11/2017 | 23.00p | 23.00p | 22.02p | 23.00p | 8705 |
| 07/11/2017 | 23.00p | 23.00p | 22.02p | 23.00p | 5000 |
| 06/11/2017 | 23.00p | 23.60p | 23.00p | 23.00p | 32694 |
| 03/11/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 102175 |
| 02/11/2017 | 22.50p | 23.80p | 22.02p | 23.00p | 163171 |
| 01/11/2017 | 22.50p | 23.00p | 22.00p | 22.50p | 61500 |
| 31/10/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 30/10/2017 | 22.50p | 23.00p | 22.00p | 22.50p | 101864 |
| 27/10/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 26/10/2017 | 22.50p | 23.00p | 21.37p | 22.50p | 23000 |
| 25/10/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 24/10/2017 | 22.50p | 22.50p | 21.35p | 22.50p | 21607 |
| 23/10/2017 | 22.00p | 22.75p | 21.25p | 22.00p | 32000 |
| 20/10/2017 | 22.00p | 22.80p | 21.00p | 22.00p | 1821967 |
| 19/10/2017 | 22.00p | 22.00p | 21.15p | 22.00p | 650 |
| 18/10/2017 | 20.00p | 22.00p | 20.00p | 22.00p | 1751607 |
| 17/10/2017 | 20.00p | 20.00p | 19.02p | 20.00p | 2500 |
| 16/10/2017 | 21.50p | 21.50p | 18.75p | 20.00p | 107664 |
| 13/10/2017 | 21.50p | 21.50p | 21.50p | 21.50p | 98247 |
| 12/10/2017 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 11/10/2017 | 21.50p | 21.50p | 21.50p | 21.50p | 4893 |
| 10/10/2017 | 21.50p | 21.50p | 21.50p | 21.50p | 24960 |
| 09/10/2017 | 21.50p | 21.50p | 21.50p | 21.50p | 5000 |
| 06/10/2017 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 05/10/2017 | 20.50p | 21.50p | 20.50p | 21.50p | 73735 |
| 04/10/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 03/10/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 21500 |
| 02/10/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 29/09/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 28/09/2017 | 21.50p | 21.50p | 20.50p | 20.50p | 29000 |
| 27/09/2017 | 21.50p | 21.50p | 21.25p | 21.50p | 20000 |
| 26/09/2017 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 25/09/2017 | 21.50p | 21.50p | 20.00p | 21.50p | 205 |
| 22/09/2017 | 21.50p | 21.50p | 20.00p | 20.00p | 360 |
| 21/09/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 107000 |
| 20/09/2017 | 21.00p | 21.00p | 20.50p | 20.50p | 12884 |
| 19/09/2017 | 20.00p | 21.00p | 20.00p | 21.00p | 162261 |
| 18/09/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 40 |
| 15/09/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 13867 |
| 14/09/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 13/09/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 12/09/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 10330 |
| 11/09/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 08/09/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 2000 |
| 07/09/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 8000 |
| 06/09/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 05/09/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 04/09/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 01/09/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 31/08/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 10000 |
| 30/08/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 28440 |
| 29/08/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 30950 |
| 25/08/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 7090 |
| 24/08/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 249960 |
| 23/08/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 123834 |
| 22/08/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 21/08/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 2542 |
| 18/08/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 1000 |
| 17/08/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/08/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/08/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 20000 |
| 14/08/2017 | 20.00p | 20.00p | 19.50p | 20.00p | 10910 |
| 11/08/2017 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 10/08/2017 | 20.50p | 20.50p | 20.00p | 20.00p | 52890 |
| 09/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 08/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 10000 |
| 07/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 12919 |
| 04/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 6000 |
| 03/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 10508 |
| 02/08/2017 | 20.50p | 20.50p | 20.00p | 20.50p | 5450 |
| 01/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 9696 |
| 31/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 69300 |
| 28/07/2017 | 20.75p | 20.75p | 20.50p | 20.50p | 17500 |
| 27/07/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 1500 |
| 26/07/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 0 |
| 25/07/2017 | 20.75p | 20.75p | 20.75p | 20.75p | 36100 |
| 24/07/2017 | 20.75p | 20.75p | 20.25p | 20.75p | 17150 |
| 21/07/2017 | 20.63p | 20.63p | 20.25p | 20.25p | 31430 |
| 20/07/2017 | 20.63p | 20.63p | 20.50p | 20.63p | 1765 |
| 19/07/2017 | 20.50p | 20.63p | 20.50p | 20.63p | 16000 |
| 18/07/2017 | 21.75p | 21.75p | 20.50p | 20.50p | 52286 |
| 17/07/2017 | 21.75p | 21.75p | 21.75p | 21.75p | 31585 |
| 14/07/2017 | 22.25p | 22.25p | 21.75p | 21.75p | 42797 |
| 13/07/2017 | 22.25p | 22.25p | 22.25p | 22.25p | 23962 |
| 12/07/2017 | 22.50p | 22.50p | 22.25p | 22.25p | 2000 |
| 11/07/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 7759 |
| 10/07/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 30000 |
| 07/07/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 34091 |
| 06/07/2017 | 23.00p | 23.00p | 22.50p | 22.50p | 37475 |
| 05/07/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 40428 |
| 04/07/2017 | 24.00p | 24.00p | 23.00p | 23.00p | 45304 |
| 03/07/2017 | 24.50p | 24.50p | 24.00p | 24.00p | 18500 |
| 30/06/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 7759 |
| 29/06/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 4000 |
| 28/06/2017 | 25.50p | 25.50p | 24.50p | 24.50p | 38000 |
| 27/06/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 26/06/2017 | 25.50p | 25.50p | 25.00p | 25.50p | 50 |
| 23/06/2017 | 22.50p | 25.50p | 22.50p | 25.50p | 65897 |
| 22/06/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 21/06/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 20/06/2017 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 19/06/2017 | 23.50p | 23.50p | 22.50p | 22.50p | 0 |
| 16/06/2017 | 23.50p | 24.40p | 23.00p | 23.50p | 45677 |
| 15/06/2017 | 22.50p | 23.65p | 22.50p | 23.50p | 28902 |
| 14/06/2017 | 22.00p | 25.00p | 21.03p | 22.50p | 155170 |
| 13/06/2017 | 22.50p | 22.50p | 21.50p | 22.50p | 4226 |
| 12/06/2017 | 22.50p | 23.45p | 21.50p | 22.50p | 19574 |
| 09/06/2017 | 22.50p | 23.45p | 21.50p | 22.50p | 64728 |
| 08/06/2017 | 24.00p | 24.00p | 22.50p | 22.50p | 34604 |
| 07/06/2017 | 24.50p | 24.50p | 23.00p | 24.00p | 33000 |
| 06/06/2017 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 05/06/2017 | 24.50p | 24.50p | 23.00p | 24.50p | 115779 |
| 02/06/2017 | 25.00p | 25.00p | 23.03p | 24.50p | 64500 |
| 01/06/2017 | 25.50p | 25.99p | 24.40p | 25.00p | 82500 |
| 31/05/2017 | 26.50p | 26.50p | 25.25p | 25.50p | 88000 |
| 30/05/2017 | 26.50p | 26.50p | 26.00p | 26.50p | 10000 |
| 26/05/2017 | 26.50p | 27.80p | 26.50p | 26.50p | 21107 |
| 25/05/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 24/05/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 5000 |
| 23/05/2017 | 26.50p | 26.50p | 25.75p | 26.50p | 2775 |
| 22/05/2017 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 19/05/2017 | 25.50p | 27.50p | 25.50p | 26.50p | 14882 |
| 18/05/2017 | 25.50p | 26.97p | 25.50p | 25.50p | 4000 |
| 17/05/2017 | 24.00p | 27.00p | 24.00p | 25.50p | 46000 |
| 16/05/2017 | 24.00p | 25.00p | 24.00p | 24.00p | 178190 |
| 15/05/2017 | 24.00p | 24.70p | 24.00p | 24.00p | 4000 |
| 12/05/2017 | 24.00p | 24.70p | 23.00p | 24.00p | 4904 |
| 11/05/2017 | 24.00p | 24.70p | 24.00p | 24.00p | 45000 |
| 10/05/2017 | 24.00p | 24.70p | 24.00p | 24.00p | 8064 |
| 09/05/2017 | 25.00p | 25.00p | 23.10p | 24.00p | 68456 |
| 08/05/2017 | 25.00p | 25.90p | 24.10p | 25.00p | 31800 |
| 05/05/2017 | 25.50p | 25.90p | 24.00p | 25.00p | 74348 |
| 04/05/2017 | 25.00p | 25.90p | 24.35p | 25.50p | 13119 |
| 03/05/2017 | 25.50p | 25.50p | 25.00p | 25.00p | 185000 |
| 02/05/2017 | 28.00p | 28.45p | 24.00p | 25.50p | 227041 |
| 28/04/2017 | 28.00p | 28.45p | 28.00p | 28.00p | 7500 |
| 27/04/2017 | 28.00p | 28.00p | 27.02p | 28.00p | 5000 |
| 26/04/2017 | 27.13p | 28.50p | 26.75p | 28.00p | 110582 |
| 25/04/2017 | 26.00p | 28.50p | 26.00p | 26.50p | 230455 |
| 24/04/2017 | 25.00p | 25.50p | 25.00p | 25.50p | 50000 |
| 21/04/2017 | 25.50p | 25.80p | 24.70p | 25.00p | 92500 |
| 20/04/2017 | 25.50p | 26.30p | 24.70p | 25.50p | 30965 |
| 19/04/2017 | 25.75p | 26.45p | 25.00p | 25.50p | 100024 |
| 18/04/2017 | 25.75p | 26.45p | 25.50p | 25.75p | 62805 |
| 13/04/2017 | 24.50p | 26.00p | 23.55p | 25.50p | 132469 |
| 12/04/2017 | 22.50p | 24.70p | 21.50p | 23.50p | 187483 |
| 11/04/2017 | 22.50p | 22.90p | 21.70p | 22.50p | 9020 |
| 10/04/2017 | 22.75p | 23.50p | 22.00p | 22.75p | 20000 |
| 07/04/2017 | 23.00p | 23.00p | 22.40p | 22.75p | 15000 |
| 06/04/2017 | 23.50p | 23.50p | 23.00p | 23.00p | 212258 |
| 05/04/2017 | 23.50p | 23.50p | 23.00p | 23.50p | 47000 |
| 04/04/2017 | 23.50p | 23.50p | 23.10p | 23.50p | 11833 |
| 03/04/2017 | 23.50p | 23.85p | 23.50p | 23.50p | 5000 |
| 31/03/2017 | 23.50p | 23.50p | 23.10p | 23.50p | 4357 |
| 30/03/2017 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
*Close Price adjusted for both dividends and splits