Enteq Technologies (NTQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/10/2021 16.00p 16.00p 15.80p 16.00p 45324
04/10/2021 16.00p 16.50p 16.00p 16.00p 1700
01/10/2021 16.00p 16.00p 15.60p 16.00p 13892
30/09/2021 16.00p 16.00p 15.80p 16.00p 25000
29/09/2021 16.50p 16.50p 15.06p 16.00p 181234
28/09/2021 16.50p 16.50p 16.00p 16.50p 20087
27/09/2021 16.50p 16.50p 16.00p 16.50p 30303
24/09/2021 16.50p 17.00p 16.10p 17.00p 43041
23/09/2021 16.50p 16.50p 16.40p 16.50p 20000
22/09/2021 16.50p 16.50p 16.50p 16.50p 0
21/09/2021 16.50p 16.50p 16.50p 16.50p 0
20/09/2021 16.50p 16.50p 16.00p 16.50p 30438
17/09/2021 16.50p 16.50p 16.40p 16.50p 3048
16/09/2021 16.50p 16.50p 16.00p 16.50p 15100
15/09/2021 16.25p 16.50p 16.25p 16.50p 0
14/09/2021 16.25p 16.25p 16.25p 16.25p 0
13/09/2021 16.25p 16.25p 16.00p 16.25p 425
10/09/2021 16.75p 16.75p 16.10p 16.25p 31820
09/09/2021 16.75p 17.00p 16.75p 16.75p 100
08/09/2021 16.75p 16.75p 16.75p 16.75p 0
07/09/2021 16.75p 16.75p 16.50p 16.75p 1000
06/09/2021 16.75p 16.75p 16.50p 16.75p 33026
03/09/2021 16.75p 16.75p 16.75p 16.75p 0
02/09/2021 16.75p 16.75p 16.50p 16.75p 10000
01/09/2021 16.75p 16.75p 16.00p 16.75p 100641
31/08/2021 16.75p 16.75p 16.50p 16.75p 10537
30/08/2021 16.75p 16.75p 16.50p 16.75p 1084
27/08/2021 16.75p 16.75p 16.50p 16.75p 1084
26/08/2021 16.75p 16.75p 16.75p 16.75p 0
25/08/2021 16.75p 16.75p 16.50p 16.75p 3000
24/08/2021 16.75p 16.75p 16.75p 16.75p 0
23/08/2021 16.75p 16.75p 16.50p 16.75p 24532
20/08/2021 16.75p 16.75p 16.75p 16.75p 0
19/08/2021 16.75p 16.75p 16.75p 16.75p 0
18/08/2021 16.75p 16.75p 16.75p 16.75p 0
17/08/2021 16.75p 16.75p 16.75p 16.75p 0
16/08/2021 16.75p 16.75p 16.50p 16.75p 16185
13/08/2021 16.75p 16.75p 16.50p 16.75p 369
12/08/2021 16.75p 16.75p 16.75p 16.75p 0
11/08/2021 16.75p 16.75p 16.50p 16.75p 9088
10/08/2021 16.75p 16.90p 16.25p 16.75p 221702
09/08/2021 16.75p 16.75p 16.50p 16.75p 7000
06/08/2021 16.75p 17.00p 16.75p 16.75p 5911
05/08/2021 16.75p 16.75p 16.75p 16.75p 0
04/08/2021 16.75p 16.75p 16.75p 16.75p 0
03/08/2021 16.75p 16.75p 16.75p 16.75p 0
02/08/2021 16.75p 16.75p 16.00p 16.75p 25708
30/07/2021 16.75p 16.75p 16.75p 16.75p 0
29/07/2021 16.75p 16.75p 16.75p 16.75p 0
28/07/2021 16.75p 16.75p 16.75p 16.75p 0
27/07/2021 16.75p 16.75p 16.50p 16.75p 6843
26/07/2021 16.75p 16.75p 16.50p 16.75p 13375
23/07/2021 16.75p 16.75p 16.50p 16.75p 3000
22/07/2021 17.25p 17.25p 16.50p 16.75p 28600
21/07/2021 17.25p 17.25p 17.00p 17.25p 400
20/07/2021 17.25p 17.25p 17.00p 17.25p 4000
19/07/2021 17.50p 17.50p 16.00p 17.00p 157900
16/07/2021 17.50p 17.50p 17.50p 17.50p 0
15/07/2021 17.50p 17.50p 17.00p 17.50p 10000
14/07/2021 17.50p 17.50p 17.50p 17.50p 0
13/07/2021 17.50p 17.50p 17.50p 17.50p 0
12/07/2021 17.50p 18.00p 17.00p 17.50p 72651
09/07/2021 17.75p 18.00p 17.60p 18.00p 47510
08/07/2021 17.75p 18.00p 17.55p 17.75p 33000
07/07/2021 17.75p 18.00p 17.63p 17.75p 25757
06/07/2021 17.50p 18.50p 17.50p 17.75p 15066
05/07/2021 17.50p 18.00p 17.50p 18.00p 125000
02/07/2021 17.50p 18.30p 17.50p 17.50p 13431
01/07/2021 17.50p 17.95p 17.25p 17.50p 10763
30/06/2021 17.50p 17.50p 17.50p 17.50p 0
29/06/2021 17.50p 18.00p 17.50p 17.50p 138
28/06/2021 17.50p 17.90p 17.01p 17.50p 101380
25/06/2021 17.50p 18.00p 17.50p 17.50p 13927
24/06/2021 17.50p 17.95p 17.50p 17.50p 10
23/06/2021 17.50p 18.00p 17.30p 17.50p 17066
22/06/2021 17.50p 17.50p 17.50p 17.50p 0
21/06/2021 17.50p 17.50p 17.30p 17.50p 11676
18/06/2021 17.50p 18.00p 17.50p 17.50p 27794
17/06/2021 17.50p 18.10p 17.20p 18.10p 62337
16/06/2021 17.50p 18.10p 17.50p 17.50p 14400
15/06/2021 17.25p 17.99p 17.25p 17.50p 1084
14/06/2021 17.25p 18.00p 17.25p 17.25p 600
11/06/2021 17.25p 17.25p 17.25p 17.25p 0
10/06/2021 17.25p 17.92p 16.88p 17.25p 28762
09/06/2021 17.25p 17.25p 17.25p 17.25p 0
08/06/2021 17.25p 17.92p 17.25p 17.25p 3905
07/06/2021 17.25p 17.92p 16.75p 17.25p 3522
04/06/2021 17.25p 17.90p 17.25p 17.25p 5535
03/06/2021 17.25p 17.25p 17.25p 17.25p 0
02/06/2021 17.25p 17.90p 16.73p 17.25p 5817
01/06/2021 17.50p 17.95p 17.20p 17.25p 10490
31/05/2021 17.50p 17.63p 17.20p 17.50p 1974
28/05/2021 17.50p 17.63p 17.20p 17.50p 1974
27/05/2021 17.50p 17.95p 17.50p 17.50p 3000
26/05/2021 17.50p 17.70p 17.50p 17.50p 18799
25/05/2021 17.25p 17.80p 17.20p 17.50p 18613
24/05/2021 17.25p 17.25p 16.90p 17.25p 10000
21/05/2021 17.25p 17.25p 16.90p 17.25p 1500
20/05/2021 17.25p 17.25p 17.25p 17.25p 0
19/05/2021 17.25p 17.25p 16.70p 17.25p 36154
18/05/2021 16.75p 17.12p 16.75p 16.95p 113823
17/05/2021 16.75p 16.75p 16.68p 16.75p 7139
14/05/2021 16.50p 16.95p 16.35p 16.75p 26335
13/05/2021 16.50p 16.50p 16.50p 16.50p 0
12/05/2021 16.50p 17.00p 16.30p 16.50p 32446
11/05/2021 16.50p 16.99p 16.26p 16.50p 35779
10/05/2021 16.50p 16.85p 16.50p 16.50p 15887
07/05/2021 16.25p 16.69p 16.15p 16.35p 208949
06/05/2021 16.50p 16.50p 16.25p 16.25p 30000
05/05/2021 16.50p 16.50p 16.50p 16.50p 0
04/05/2021 16.50p 16.90p 16.50p 16.50p 24925
03/05/2021 17.50p 17.69p 16.15p 16.25p 393258
30/04/2021 17.50p 17.69p 16.15p 16.25p 393258
29/04/2021 17.00p 18.00p 17.00p 17.00p 17000
28/04/2021 17.25p 18.00p 16.65p 17.00p 207701
27/04/2021 17.25p 17.25p 17.25p 17.25p 0
26/04/2021 17.25p 17.25p 17.05p 17.25p 10000
23/04/2021 17.25p 17.25p 17.05p 17.25p 20346
22/04/2021 17.25p 17.25p 16.65p 17.25p 4655
21/04/2021 17.25p 17.25p 16.89p 17.25p 30000
20/04/2021 17.25p 17.25p 16.89p 17.25p 28753
19/04/2021 17.25p 17.25p 16.88p 17.25p 114364
16/04/2021 17.25p 17.25p 16.88p 17.25p 1068
15/04/2021 17.50p 17.50p 16.88p 17.25p 29875
14/04/2021 17.75p 17.75p 17.00p 17.75p 40550
13/04/2021 17.75p 17.75p 17.38p 17.75p 5000
12/04/2021 17.75p 18.50p 17.25p 17.75p 73583
09/04/2021 17.75p 18.01p 17.25p 17.75p 45365
08/04/2021 17.75p 17.90p 17.75p 17.75p 550
07/04/2021 17.25p 17.25p 17.25p 17.25p 0
06/04/2021 17.25p 17.33p 16.75p 17.25p 66393
05/04/2021 17.25p 17.25p 16.88p 17.25p 27408
02/04/2021 17.25p 17.25p 16.88p 17.25p 27408
01/04/2021 17.25p 17.25p 16.88p 17.25p 27408
31/03/2021 17.25p 17.25p 17.10p 17.25p 3000
30/03/2021 17.25p 17.50p 17.25p 17.25p 0
29/03/2021 17.25p 18.00p 17.25p 17.50p 42024
26/03/2021 17.25p 18.00p 17.00p 17.25p 52000
25/03/2021 17.25p 17.25p 16.65p 17.25p 135000
24/03/2021 17.25p 18.00p 16.65p 17.25p 16779
23/03/2021 17.00p 18.00p 16.50p 17.25p 19796
22/03/2021 16.75p 17.40p 16.50p 17.00p 52408
19/03/2021 17.50p 17.60p 16.00p 16.75p 86203
18/03/2021 17.50p 17.50p 17.50p 17.50p 0
17/03/2021 17.25p 18.00p 17.01p 17.50p 56152
16/03/2021 17.25p 17.85p 16.50p 17.25p 37135
15/03/2021 17.25p 17.90p 16.76p 17.25p 5200
12/03/2021 17.25p 17.90p 17.25p 17.25p 16128
11/03/2021 17.25p 17.90p 16.75p 17.25p 12000
10/03/2021 17.25p 17.93p 17.25p 17.25p 40545
09/03/2021 16.75p 17.35p 16.75p 17.00p 135000
08/03/2021 16.50p 17.50p 16.25p 16.75p 147420
05/03/2021 16.50p 16.85p 16.50p 16.50p 360000
04/03/2021 16.50p 16.85p 16.00p 16.50p 130055
03/03/2021 16.50p 16.70p 16.50p 16.50p 30497
02/03/2021 16.25p 17.00p 16.25p 16.50p 303442
01/03/2021 16.25p 16.40p 16.05p 16.25p 65200
26/02/2021 16.25p 17.00p 16.25p 16.25p 56353
25/02/2021 16.25p 16.40p 16.00p 16.25p 164053
24/02/2021 16.25p 16.40p 16.25p 16.25p 20000
23/02/2021 16.25p 16.40p 16.25p 16.25p 21328
22/02/2021 16.25p 16.55p 16.25p 16.25p 16500
19/02/2021 16.25p 16.55p 16.25p 16.25p 5000
18/02/2021 16.25p 16.55p 15.95p 16.25p 23129
17/02/2021 16.25p 16.77p 16.25p 16.25p 55401
16/02/2021 15.50p 16.25p 15.50p 16.25p 298707
15/02/2021 15.50p 15.70p 15.01p 15.50p 29594
12/02/2021 15.50p 15.50p 15.50p 15.50p 4
11/02/2021 15.50p 15.70p 15.50p 15.50p 9947
10/02/2021 15.25p 15.50p 15.25p 15.50p 48285
09/02/2021 15.00p 15.25p 15.00p 15.25p 0
08/02/2021 15.25p 15.25p 14.52p 15.25p 1200
05/02/2021 15.25p 15.25p 14.80p 15.25p 17574
04/02/2021 15.25p 15.40p 14.50p 15.25p 35266
03/02/2021 15.25p 15.25p 15.25p 15.25p 25000
02/02/2021 15.25p 15.25p 14.52p 15.25p 11427
01/02/2021 15.25p 16.00p 14.80p 15.25p 24867
29/01/2021 15.25p 15.25p 14.30p 14.30p 10010
28/01/2021 15.25p 15.60p 14.86p 15.25p 26239
27/01/2021 15.25p 15.25p 14.82p 15.25p 3161
26/01/2021 15.25p 15.25p 14.80p 15.25p 14904
25/01/2021 15.25p 15.25p 14.78p 15.25p 45000
22/01/2021 15.25p 15.70p 15.25p 15.25p 239
21/01/2021 15.00p 16.00p 14.02p 15.25p 31248
20/01/2021 15.00p 15.00p 14.50p 15.00p 15000
19/01/2021 15.00p 15.00p 15.00p 15.00p 0
18/01/2021 15.00p 15.45p 14.30p 15.00p 17000
15/01/2021 15.00p 15.30p 14.10p 15.00p 10795
14/01/2021 15.25p 15.30p 15.00p 15.00p 13725
13/01/2021 15.25p 15.25p 15.25p 15.25p 0
12/01/2021 15.25p 15.25p 15.25p 15.25p 0
11/01/2021 15.50p 15.50p 15.00p 15.25p 13334
08/01/2021 15.50p 16.00p 15.00p 15.50p 28444
07/01/2021 15.50p 15.50p 15.00p 15.50p 1789
06/01/2021 16.00p 16.00p 15.00p 15.50p 46746
05/01/2021 16.00p 16.00p 14.50p 16.00p 25000
04/01/2021 16.00p 16.00p 15.80p 16.00p 32645
01/01/2021 16.00p 16.00p 15.00p 16.00p 2000
31/12/2020 16.00p 16.00p 15.00p 16.00p 2000
30/12/2020 16.00p 17.00p 15.00p 16.00p 84000

*Close Price adjusted for both dividends and splits