Enteq Technologies (NTQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
25/10/2018 28.00p 29.50p 27.40p 28.00p 15796
24/10/2018 28.00p 28.00p 28.00p 28.00p 0
23/10/2018 28.50p 28.50p 28.00p 28.00p 0
22/10/2018 28.50p 29.75p 27.30p 28.50p 12039
19/10/2018 28.50p 28.50p 27.30p 28.50p 22114
18/10/2018 28.50p 28.50p 28.50p 28.50p 0
17/10/2018 28.00p 29.00p 28.00p 28.50p 4100
16/10/2018 28.00p 28.00p 27.55p 28.00p 7525
15/10/2018 28.00p 29.00p 27.10p 28.00p 14763
12/10/2018 28.00p 28.00p 27.00p 28.00p 11414
11/10/2018 28.50p 29.00p 27.00p 28.00p 35830
10/10/2018 29.50p 29.50p 27.60p 28.50p 3077
09/10/2018 29.50p 30.10p 28.00p 29.50p 4508
08/10/2018 29.50p 29.50p 28.60p 29.50p 1693
05/10/2018 29.50p 30.10p 28.75p 29.50p 41047
04/10/2018 29.50p 30.10p 29.50p 29.50p 2500
03/10/2018 29.50p 30.10p 29.50p 29.50p 1661
02/10/2018 29.50p 30.10p 29.50p 29.50p 2500
01/10/2018 29.50p 29.50p 28.75p 29.50p 6770
28/09/2018 29.50p 30.10p 28.75p 29.50p 16799
27/09/2018 29.50p 29.50p 28.00p 29.50p 5186
26/09/2018 27.50p 31.00p 27.50p 28.80p 70538
25/09/2018 29.00p 29.00p 26.00p 27.50p 70385
24/09/2018 29.00p 29.00p 28.00p 29.00p 4067
21/09/2018 29.00p 29.00p 29.00p 29.00p 327
20/09/2018 29.00p 29.00p 28.00p 29.00p 13333
19/09/2018 29.00p 29.00p 28.00p 29.00p 2500
18/09/2018 29.00p 29.00p 29.00p 29.00p 0
17/09/2018 29.00p 29.00p 27.00p 29.00p 10180
14/09/2018 29.00p 29.00p 29.00p 29.00p 0
13/09/2018 29.00p 29.20p 29.00p 29.00p 20728
12/09/2018 29.00p 29.00p 29.00p 29.00p 0
11/09/2018 29.00p 29.00p 28.00p 29.00p 2703
10/09/2018 29.00p 29.00p 29.00p 29.00p 0
07/09/2018 29.20p 29.20p 28.40p 29.00p 6000
06/09/2018 29.20p 29.20p 28.40p 29.20p 4966
05/09/2018 29.20p 29.20p 28.40p 29.20p 6837
04/09/2018 29.20p 29.20p 29.20p 29.20p 0
03/09/2018 29.20p 29.20p 29.20p 29.20p 0
31/08/2018 29.20p 29.20p 28.42p 29.20p 450
30/08/2018 29.20p 29.20p 29.20p 29.20p 0
29/08/2018 29.20p 29.55p 29.20p 29.20p 5000
28/08/2018 29.20p 29.20p 29.20p 29.20p 0
24/08/2018 29.20p 29.20p 28.42p 29.20p 400
23/08/2018 29.20p 29.20p 29.20p 29.20p 0
22/08/2018 29.50p 29.50p 29.00p 29.20p 8451
21/08/2018 29.50p 29.50p 29.50p 29.50p 0
20/08/2018 29.50p 29.50p 29.01p 29.50p 5634
17/08/2018 29.50p 29.50p 29.50p 29.50p 0
16/08/2018 29.50p 29.50p 29.50p 29.50p 0
15/08/2018 29.50p 29.50p 29.50p 29.50p 0
14/08/2018 29.50p 29.60p 29.50p 29.50p 8445
13/08/2018 29.00p 30.00p 28.50p 29.50p 55667
10/08/2018 29.00p 29.00p 29.00p 29.00p 0
09/08/2018 29.00p 29.00p 29.00p 29.00p 0
08/08/2018 29.00p 29.00p 29.00p 29.00p 0
07/08/2018 29.00p 29.00p 28.02p 29.00p 4864
06/08/2018 29.00p 30.00p 29.00p 29.00p 10000
03/08/2018 29.00p 29.00p 29.00p 29.00p 12000
02/08/2018 31.00p 31.00p 27.00p 29.00p 65369
01/08/2018 31.00p 31.00p 30.00p 31.00p 9255
31/07/2018 31.00p 31.00p 31.00p 31.00p 0
30/07/2018 31.50p 31.50p 30.03p 31.00p 47690
27/07/2018 31.00p 31.50p 31.00p 31.50p 50000
26/07/2018 31.00p 31.70p 31.00p 31.00p 946
25/07/2018 31.00p 31.78p 31.00p 31.00p 10963
24/07/2018 31.00p 31.80p 31.00p 31.00p 12539
23/07/2018 32.50p 32.50p 31.00p 31.00p 15984
20/07/2018 32.50p 32.50p 32.00p 32.50p 200
19/07/2018 32.50p 32.50p 32.50p 32.50p 40000
18/07/2018 32.50p 32.50p 32.50p 32.50p 0
17/07/2018 32.50p 32.50p 32.50p 32.50p 0
16/07/2018 35.00p 35.00p 32.50p 32.50p 3602
13/07/2018 35.00p 35.00p 35.00p 35.00p 0
12/07/2018 35.00p 35.00p 35.00p 35.00p 0
11/07/2018 35.00p 35.00p 35.00p 35.00p 0
10/07/2018 35.00p 35.00p 33.04p 35.00p 82
09/07/2018 35.00p 35.00p 35.00p 35.00p 0
06/07/2018 35.00p 35.00p 35.00p 35.00p 0
05/07/2018 35.00p 35.00p 35.00p 35.00p 0
04/07/2018 35.00p 35.00p 35.00p 35.00p 0
03/07/2018 35.00p 35.00p 35.00p 35.00p 25000
02/07/2018 35.00p 35.00p 33.04p 35.00p 95299
29/06/2018 35.00p 35.00p 33.40p 35.00p 179
28/06/2018 35.00p 35.00p 35.00p 35.00p 90000
27/06/2018 35.00p 35.00p 35.00p 35.00p 208000
26/06/2018 35.00p 35.90p 34.00p 35.00p 27500
25/06/2018 35.00p 35.00p 34.00p 35.00p 15000
22/06/2018 34.50p 36.00p 34.50p 35.00p 580
21/06/2018 34.50p 36.00p 33.60p 34.50p 36332
20/06/2018 32.00p 36.00p 32.00p 34.50p 90002
19/06/2018 32.00p 32.00p 31.45p 32.00p 12500
18/06/2018 32.00p 32.00p 31.40p 32.00p 8000
15/06/2018 31.00p 32.40p 30.25p 32.00p 21700
14/06/2018 34.50p 34.50p 31.00p 31.50p 226068
13/06/2018 38.00p 38.00p 31.30p 34.50p 308925
12/06/2018 35.00p 39.00p 35.00p 37.50p 111614
11/06/2018 35.50p 35.90p 34.02p 35.00p 8339
08/06/2018 36.00p 36.80p 35.00p 35.50p 48348
07/06/2018 36.00p 37.00p 36.00p 36.00p 23896
06/06/2018 36.50p 36.80p 35.00p 36.00p 46377
05/06/2018 36.50p 38.00p 35.10p 36.50p 24364
04/06/2018 36.50p 38.00p 36.50p 36.50p 2536
01/06/2018 36.50p 36.50p 36.50p 36.50p 0
31/05/2018 36.50p 36.50p 35.50p 36.50p 3800
30/05/2018 36.00p 38.00p 35.10p 36.50p 43100
29/05/2018 36.00p 37.06p 35.00p 35.00p 91990
25/05/2018 36.00p 36.00p 35.10p 36.00p 12075
24/05/2018 36.00p 36.00p 36.00p 36.00p 0
23/05/2018 37.00p 37.00p 35.00p 36.00p 48143
22/05/2018 40.00p 41.00p 36.00p 37.00p 150617
21/05/2018 38.00p 42.00p 38.00p 40.00p 185139
18/05/2018 36.00p 39.00p 36.00p 38.00p 74090
17/05/2018 36.00p 36.80p 36.00p 36.00p 14798
16/05/2018 38.00p 40.00p 34.80p 36.00p 106180
15/05/2018 33.50p 39.96p 33.30p 38.00p 1256363
14/05/2018 33.50p 34.00p 33.50p 33.50p 9913
11/05/2018 31.50p 34.00p 31.50p 33.50p 199140
10/05/2018 33.00p 33.40p 31.00p 31.50p 67081
09/05/2018 31.50p 33.70p 30.30p 33.00p 1526927
08/05/2018 31.00p 31.50p 30.03p 31.50p 1050605
04/05/2018 31.00p 31.40p 30.00p 31.00p 22500
03/05/2018 31.00p 31.60p 30.00p 31.00p 207500

*Close Price adjusted for both dividends and splits