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 Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Enteq Technologies (NTQ) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/07/2022 | 14.75p | 14.75p | 14.00p | 14.50p | 50000 |
| 12/07/2022 | 14.75p | 15.50p | 14.75p | 14.75p | 610 |
| 11/07/2022 | 14.75p | 15.50p | 14.75p | 14.75p | 83879 |
| 08/07/2022 | 15.00p | 15.05p | 14.60p | 15.00p | 175243 |
| 07/07/2022 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/07/2022 | 15.00p | 15.00p | 14.40p | 15.00p | 4200 |
| 05/07/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 10000 |
| 04/07/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 01/07/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 30/06/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 29/06/2022 | 14.50p | 14.70p | 14.06p | 14.50p | 83401 |
| 28/06/2022 | 14.50p | 14.95p | 14.20p | 14.50p | 469047 |
| 27/06/2022 | 14.50p | 14.75p | 14.05p | 14.50p | 56142 |
| 24/06/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 23/06/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 9645 |
| 22/06/2022 | 14.50p | 14.70p | 14.50p | 14.50p | 25000 |
| 21/06/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 20/06/2022 | 14.50p | 14.50p | 14.00p | 14.50p | 51 |
| 17/06/2022 | 14.50p | 15.00p | 14.00p | 14.50p | 18500 |
| 16/06/2022 | 14.75p | 15.05p | 14.00p | 14.50p | 46003 |
| 15/06/2022 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 14/06/2022 | 14.75p | 15.05p | 14.75p | 14.75p | 607 |
| 13/06/2022 | 14.75p | 14.75p | 14.02p | 14.75p | 26 |
| 10/06/2022 | 14.75p | 15.10p | 14.02p | 14.75p | 41601 |
| 09/06/2022 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 08/06/2022 | 14.75p | 14.75p | 14.33p | 14.75p | 30000 |
| 07/06/2022 | 14.75p | 14.75p | 14.33p | 14.75p | 1980 |
| 06/06/2022 | 14.75p | 15.13p | 14.75p | 14.75p | 67000 |
| 03/06/2022 | 14.75p | 15.12p | 14.75p | 14.75p | 1700 |
| 02/06/2022 | 14.75p | 15.12p | 14.75p | 14.75p | 1700 |
| 01/06/2022 | 14.75p | 15.12p | 14.75p | 14.75p | 1700 |
| 31/05/2022 | 14.75p | 15.20p | 14.75p | 14.75p | 169352 |
| 30/05/2022 | 14.75p | 15.30p | 14.25p | 14.75p | 372230 |
| 27/05/2022 | 14.75p | 15.25p | 14.00p | 14.75p | 199738 |
| 26/05/2022 | 14.75p | 15.00p | 14.75p | 15.00p | 10000 |
| 25/05/2022 | 14.75p | 14.97p | 14.75p | 14.75p | 43295 |
| 24/05/2022 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 23/05/2022 | 14.75p | 15.25p | 14.75p | 14.75p | 3313 |
| 20/05/2022 | 14.75p | 14.97p | 14.75p | 14.75p | 120 |
| 19/05/2022 | 14.75p | 15.25p | 14.75p | 14.75p | 13315 |
| 18/05/2022 | 14.75p | 14.80p | 14.75p | 14.75p | 11206 |
| 17/05/2022 | 14.75p | 14.80p | 14.14p | 14.75p | 42479 |
| 16/05/2022 | 14.75p | 14.75p | 14.11p | 14.75p | 64 |
| 13/05/2022 | 14.75p | 14.80p | 14.75p | 14.75p | 13105 |
| 12/05/2022 | 14.75p | 14.80p | 14.11p | 14.75p | 15652 |
| 11/05/2022 | 14.75p | 14.90p | 14.75p | 14.75p | 14000 |
| 10/05/2022 | 14.75p | 15.39p | 14.05p | 14.75p | 15776 |
| 09/05/2022 | 14.75p | 15.40p | 14.26p | 15.20p | 15412 |
| 06/05/2022 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 05/05/2022 | 14.75p | 14.80p | 14.26p | 14.75p | 17034 |
| 04/05/2022 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 03/05/2022 | 14.75p | 15.00p | 14.75p | 14.75p | 53174 |
| 02/05/2022 | 14.75p | 15.00p | 14.75p | 14.75p | 2500 |
| 29/04/2022 | 14.75p | 15.00p | 14.75p | 14.75p | 2500 |
| 28/04/2022 | 14.75p | 15.00p | 14.75p | 14.75p | 295000 |
| 27/04/2022 | 14.75p | 14.89p | 14.05p | 14.75p | 10472 |
| 26/04/2022 | 14.75p | 15.00p | 14.20p | 14.75p | 30000 |
| 25/04/2022 | 14.75p | 15.40p | 14.18p | 14.75p | 116336 |
| 22/04/2022 | 14.75p | 15.40p | 14.75p | 14.75p | 30893 |
| 21/04/2022 | 14.75p | 14.98p | 14.75p | 14.75p | 13351 |
| 20/04/2022 | 14.75p | 15.00p | 14.75p | 14.75p | 40000 |
| 19/04/2022 | 14.50p | 15.00p | 14.50p | 14.75p | 770038 |
| 18/04/2022 | 14.75p | 15.40p | 14.25p | 14.50p | 781610 |
| 15/04/2022 | 14.75p | 15.40p | 14.25p | 14.50p | 781610 |
| 14/04/2022 | 14.75p | 15.40p | 14.25p | 14.50p | 781610 |
| 13/04/2022 | 14.75p | 14.90p | 14.74p | 14.75p | 21445 |
| 12/04/2022 | 14.75p | 14.75p | 14.75p | 14.75p | 67864 |
| 11/04/2022 | 14.50p | 16.00p | 14.48p | 14.75p | 220814 |
| 08/04/2022 | 14.25p | 14.50p | 14.25p | 14.50p | 27050 |
| 07/04/2022 | 14.75p | 15.50p | 13.60p | 14.25p | 224281 |
| 06/04/2022 | 14.00p | 14.24p | 13.54p | 14.00p | 19615 |
| 05/04/2022 | 14.00p | 14.25p | 14.00p | 14.00p | 70484 |
| 04/04/2022 | 14.00p | 14.00p | 13.50p | 14.00p | 71414 |
| 01/04/2022 | 14.00p | 14.25p | 14.00p | 14.00p | 120000 |
| 31/03/2022 | 14.00p | 14.25p | 14.00p | 14.00p | 260000 |
| 30/03/2022 | 14.00p | 14.25p | 13.60p | 14.00p | 19000 |
| 29/03/2022 | 14.00p | 14.00p | 13.85p | 14.00p | 5000 |
| 28/03/2022 | 14.00p | 14.00p | 13.85p | 14.00p | 12458 |
| 25/03/2022 | 14.00p | 14.49p | 14.00p | 14.00p | 2760 |
| 24/03/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 23/03/2022 | 14.00p | 14.30p | 14.00p | 14.00p | 2713 |
| 22/03/2022 | 14.00p | 14.00p | 13.50p | 14.00p | 14450 |
| 21/03/2022 | 14.00p | 14.50p | 14.00p | 14.00p | 417843 |
| 18/03/2022 | 14.00p | 14.25p | 13.85p | 14.00p | 317123 |
| 17/03/2022 | 14.00p | 14.25p | 14.00p | 14.00p | 145036 |
| 16/03/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/03/2022 | 14.00p | 14.00p | 13.85p | 14.00p | 4861 |
| 14/03/2022 | 14.00p | 14.25p | 14.00p | 14.00p | 117100 |
| 11/03/2022 | 14.00p | 14.25p | 14.00p | 14.00p | 58701 |
| 10/03/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 09/03/2022 | 14.00p | 14.25p | 14.00p | 14.00p | 277670 |
| 08/03/2022 | 14.00p | 14.50p | 13.60p | 14.00p | 87500 |
| 07/03/2022 | 14.00p | 14.40p | 14.00p | 14.00p | 6681 |
| 04/03/2022 | 14.00p | 14.45p | 13.85p | 14.00p | 34152 |
| 03/03/2022 | 14.00p | 14.48p | 13.85p | 14.00p | 492552 |
| 02/03/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 145000 |
| 01/03/2022 | 13.75p | 14.10p | 13.50p | 14.00p | 117050 |
| 28/02/2022 | 14.00p | 14.00p | 13.51p | 13.75p | 97776 |
| 25/02/2022 | 14.00p | 14.00p | 13.68p | 14.00p | 267 |
| 24/02/2022 | 13.75p | 14.00p | 13.75p | 14.00p | 313514 |
| 23/02/2022 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 22/02/2022 | 14.00p | 14.00p | 12.50p | 13.75p | 26000 |
| 21/02/2022 | 14.00p | 14.00p | 13.50p | 14.00p | 1252 |
| 18/02/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 17/02/2022 | 14.00p | 14.00p | 13.75p | 14.00p | 4500 |
| 16/02/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/02/2022 | 14.00p | 14.00p | 13.90p | 14.00p | 28776 |
| 14/02/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/02/2022 | 14.00p | 14.00p | 13.50p | 14.00p | 46771 |
| 10/02/2022 | 14.00p | 14.00p | 13.50p | 14.00p | 29525 |
| 09/02/2022 | 14.00p | 14.00p | 13.50p | 14.00p | 36694 |
| 08/02/2022 | 14.00p | 14.28p | 14.00p | 14.00p | 25000 |
| 07/02/2022 | 14.00p | 14.30p | 14.00p | 14.00p | 25000 |
| 04/02/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 03/02/2022 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/02/2022 | 14.00p | 14.00p | 13.50p | 14.00p | 5000 |
| 01/02/2022 | 14.00p | 14.00p | 13.50p | 14.00p | 7700 |
| 31/01/2022 | 14.00p | 14.40p | 14.00p | 14.00p | 20267 |
| 28/01/2022 | 14.50p | 15.00p | 13.60p | 14.00p | 70116 |
| 27/01/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 26/01/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 25/01/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 10303 |
| 24/01/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 21/01/2022 | 14.50p | 14.50p | 14.00p | 14.50p | 709 |
| 20/01/2022 | 14.50p | 14.70p | 14.15p | 14.50p | 20186 |
| 19/01/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 18/01/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 17/01/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 35000 |
| 14/01/2022 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 13/01/2022 | 14.50p | 14.50p | 14.38p | 14.50p | 126 |
| 12/01/2022 | 14.60p | 15.00p | 14.00p | 14.50p | 19768 |
| 10/01/2022 | 14.60p | 14.84p | 14.30p | 14.60p | 35361 |
| 07/01/2022 | 14.60p | 14.60p | 14.60p | 14.60p | 0 |
| 06/01/2022 | 14.60p | 14.60p | 14.32p | 14.60p | 270 |
| 05/01/2022 | 14.60p | 14.60p | 14.60p | 14.60p | 0 |
| 04/01/2022 | 14.60p | 14.60p | 14.60p | 14.60p | 0 |
| 03/01/2022 | 14.60p | 14.60p | 14.60p | 14.60p | 0 |
| 31/12/2021 | 14.60p | 14.60p | 14.60p | 14.60p | 0 |
| 30/12/2021 | 15.00p | 15.50p | 14.50p | 14.60p | 68130 |
| 29/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 24/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/12/2021 | 15.00p | 15.00p | 14.51p | 15.00p | 57 |
| 22/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/12/2021 | 15.00p | 15.15p | 14.98p | 15.00p | 125000 |
| 20/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 17/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 10/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/12/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/12/2021 | 15.00p | 15.50p | 15.00p | 15.00p | 15000 |
| 01/12/2021 | 15.00p | 15.50p | 15.00p | 15.00p | 8000 |
| 30/11/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/11/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 26/11/2021 | 15.00p | 15.00p | 14.60p | 15.00p | 30911 |
| 25/11/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 24/11/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/11/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/11/2021 | 15.50p | 16.00p | 14.55p | 15.00p | 45016 |
| 19/11/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 1740 |
| 18/11/2021 | 15.50p | 15.50p | 15.00p | 15.50p | 7400 |
| 17/11/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 16/11/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 15/11/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 6451 |
| 12/11/2021 | 15.75p | 16.00p | 15.50p | 15.50p | 20656 |
| 11/11/2021 | 15.75p | 15.75p | 15.55p | 15.75p | 815 |
| 10/11/2021 | 15.75p | 15.75p | 15.50p | 15.75p | 0 |
| 09/11/2021 | 15.50p | 16.00p | 15.48p | 15.50p | 53572 |
| 08/11/2021 | 15.25p | 16.00p | 14.60p | 15.50p | 30218 |
| 05/11/2021 | 15.00p | 15.00p | 14.65p | 15.00p | 1103 |
| 04/11/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/11/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/11/2021 | 15.00p | 15.50p | 14.57p | 15.00p | 32295 |
| 01/11/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/10/2021 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/10/2021 | 15.00p | 15.00p | 14.60p | 15.00p | 3000 |
| 27/10/2021 | 14.75p | 15.50p | 14.75p | 15.00p | 31 |
| 26/10/2021 | 14.75p | 14.75p | 14.02p | 14.75p | 1 |
| 25/10/2021 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 22/10/2021 | 14.75p | 14.75p | 14.75p | 14.75p | 741 |
| 21/10/2021 | 14.75p | 14.75p | 14.10p | 14.75p | 12141 |
| 20/10/2021 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 19/10/2021 | 15.00p | 15.00p | 14.75p | 14.75p | 10 |
| 18/10/2021 | 15.25p | 15.50p | 14.50p | 15.00p | 15187 |
| 15/10/2021 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 14/10/2021 | 15.50p | 15.65p | 14.50p | 15.25p | 31942 |
| 13/10/2021 | 15.50p | 15.50p | 15.00p | 15.50p | 15000 |
| 12/10/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 4000 |
| 11/10/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 08/10/2021 | 15.50p | 15.50p | 14.70p | 15.50p | 35095 |
| 07/10/2021 | 16.00p | 16.50p | 15.00p | 15.50p | 58306 |
| 06/10/2021 | 16.00p | 16.00p | 15.75p | 16.00p | 6500 |
*Close Price adjusted for both dividends and splits