Enteq Technologies (NTQ) Share Price

Oil & Gas Sector


Date Open High Low Close* Volume
24/12/2024 3.30p 3.37p 3.10p 3.30p 50011
23/12/2024 3.30p 3.30p 3.12p 3.30p 58
20/12/2024 3.30p 3.30p 3.30p 3.30p 0
19/12/2024 3.30p 3.30p 3.30p 3.30p 0
18/12/2024 3.30p 3.30p 3.30p 3.30p 0
17/12/2024 3.30p 3.30p 3.30p 3.30p 0
16/12/2024 3.30p 3.30p 3.30p 3.30p 2975
13/12/2024 3.30p 3.30p 3.30p 3.30p 0
12/12/2024 3.30p 3.49p 3.12p 3.30p 859
11/12/2024 3.30p 3.36p 3.30p 3.30p 14881
10/12/2024 3.30p 3.38p 3.12p 3.30p 10458
09/12/2024 3.60p 3.60p 3.10p 3.30p 208037
06/12/2024 3.60p 3.60p 3.50p 3.60p 186000
05/12/2024 3.75p 4.00p 3.50p 3.60p 58828
04/12/2024 4.05p 4.05p 3.60p 3.75p 100225
03/12/2024 4.05p 4.05p 3.95p 4.05p 0
02/12/2024 4.05p 4.20p 3.80p 4.05p 1323
29/11/2024 4.05p 4.05p 4.00p 4.05p 10000
28/11/2024 4.05p 4.05p 3.95p 4.05p 0
27/11/2024 4.05p 4.05p 4.00p 4.05p 2025
26/11/2024 4.05p 4.05p 3.95p 4.05p 0
25/11/2024 4.05p 4.05p 4.05p 4.05p 6000
22/11/2024 4.05p 4.05p 3.82p 3.64p 290610
21/11/2024 4.05p 4.05p 3.95p 4.05p 0
20/11/2024 4.05p 4.05p 3.95p 4.05p 0
19/11/2024 4.05p 4.05p 3.82p 4.05p 1871
18/11/2024 3.85p 4.05p 3.80p 4.05p 260
15/11/2024 3.85p 3.85p 3.83p 3.85p 0
14/11/2024 3.85p 3.90p 3.78p 3.85p 158474
13/11/2024 4.05p 4.05p 3.85p 3.85p 10000
12/11/2024 4.25p 4.25p 3.90p 4.05p 152450
11/11/2024 4.25p 4.50p 4.00p 4.25p 101019
08/11/2024 4.25p 4.25p 4.10p 4.25p 0
07/11/2024 4.25p 4.25p 4.10p 4.25p 0
06/11/2024 4.25p 4.25p 4.10p 4.25p 0
05/11/2024 4.25p 4.25p 4.00p 4.25p 7327
04/11/2024 4.25p 4.25p 4.00p 4.25p 281071
01/11/2024 4.10p 4.15p 3.98p 3.98p 169386
31/10/2024 4.10p 4.20p 4.10p 4.10p 20031
30/10/2024 4.10p 4.10p 4.00p 4.10p 40000
29/10/2024 4.10p 4.10p 4.05p 4.10p 300000
28/10/2024 4.10p 4.20p 4.00p 4.10p 51054
25/10/2024 4.10p 4.10p 4.05p 4.10p 0
24/10/2024 4.10p 4.18p 4.00p 4.10p 346138
23/10/2024 4.10p 4.17p 4.10p 4.10p 1871
22/10/2024 4.45p 4.53p 4.00p 4.10p 923511
21/10/2024 4.45p 4.45p 4.45p 4.45p 0
18/10/2024 4.45p 4.45p 4.45p 4.45p 0
17/10/2024 4.45p 4.45p 4.30p 4.45p 311
16/10/2024 4.45p 4.53p 4.30p 4.45p 50663
15/10/2024 4.45p 4.60p 4.30p 4.45p 1647502
14/10/2024 4.35p 4.50p 4.25p 4.45p 350557
11/10/2024 4.35p 4.50p 4.35p 4.35p 44474
10/10/2024 4.35p 4.50p 4.35p 4.35p 75000
09/10/2024 4.45p 4.49p 4.23p 4.35p 1029269
08/10/2024 4.45p 4.55p 4.30p 4.45p 9521
07/10/2024 4.40p 4.60p 4.21p 4.45p 155551
04/10/2024 4.55p 4.55p 4.20p 4.40p 102000
03/10/2024 4.55p 4.80p 4.25p 4.80p 232693
02/10/2024 4.95p 5.00p 4.41p 4.70p 492932
01/10/2024 4.95p 5.10p 4.90p 5.10p 479419
30/09/2024 5.05p 5.05p 4.90p 4.95p 153819
27/09/2024 5.05p 5.05p 4.90p 5.00p 319579
26/09/2024 4.90p 5.25p 4.80p 5.00p 238588
25/09/2024 5.50p 5.50p 4.50p 5.00p 1484607
24/09/2024 8.25p 9.00p 8.10p 9.00p 109889
23/09/2024 8.75p 8.95p 8.00p 8.95p 78439
20/09/2024 8.75p 9.40p 8.75p 8.75p 268
19/09/2024 8.75p 8.75p 8.61p 8.75p 0
18/09/2024 8.75p 8.90p 8.75p 8.75p 1123
17/09/2024 8.25p 9.05p 8.25p 8.75p 223073
16/09/2024 7.25p 8.25p 7.25p 8.25p 36200
13/09/2024 7.25p 7.25p 7.09p 7.25p 0
12/09/2024 7.25p 7.25p 7.09p 7.25p 0
11/09/2024 7.25p 7.55p 7.25p 7.25p 1968
10/09/2024 7.25p 7.25p 7.16p 7.25p 1398
09/09/2024 7.25p 7.25p 7.19p 7.25p 0
06/09/2024 7.25p 7.25p 7.10p 7.25p 10
05/09/2024 7.25p 7.25p 7.19p 7.25p 0
04/09/2024 7.25p 7.50p 7.25p 7.25p 20109
03/09/2024 6.88p 7.50p 6.88p 7.25p 55117
02/09/2024 6.88p 7.00p 6.88p 7.00p 1
30/08/2024 6.88p 7.24p 6.88p 6.88p 213673
29/08/2024 6.88p 7.06p 6.40p 6.88p 116547
28/08/2024 6.88p 6.88p 6.88p 6.88p 0
27/08/2024 6.88p 7.02p 6.88p 6.88p 620
23/08/2024 6.88p 6.88p 6.88p 6.88p 0
22/08/2024 6.88p 6.88p 6.88p 6.88p 0
21/08/2024 6.88p 6.88p 6.87p 6.88p 122266
20/08/2024 7.00p 7.00p 6.50p 6.75p 45014
19/08/2024 7.00p 7.13p 7.00p 7.00p 0
16/08/2024 7.00p 7.13p 7.00p 7.00p 0
15/08/2024 7.00p 7.13p 7.00p 7.00p 0
14/08/2024 7.00p 7.13p 7.00p 7.00p 0
13/08/2024 7.00p 7.40p 7.00p 7.00p 27
12/08/2024 7.00p 7.00p 6.50p 7.00p 34141
09/08/2024 7.00p 7.00p 6.69p 7.00p 0
08/08/2024 7.00p 7.00p 6.69p 7.00p 0
07/08/2024 7.00p 7.00p 6.69p 7.00p 0
06/08/2024 7.40p 7.40p 7.00p 7.00p 25000
05/08/2024 7.40p 7.40p 7.00p 7.40p 104
02/08/2024 7.40p 7.40p 7.24p 7.40p 0
01/08/2024 7.40p 7.49p 7.40p 7.40p 1
31/07/2024 7.40p 7.40p 7.24p 7.40p 0
30/07/2024 7.40p 7.40p 7.24p 7.40p 0
29/07/2024 7.40p 7.40p 7.24p 7.40p 0
26/07/2024 7.40p 7.40p 7.18p 7.40p 0
25/07/2024 7.40p 7.40p 7.18p 7.40p 0
24/07/2024 7.40p 7.40p 7.18p 7.40p 0
23/07/2024 7.40p 7.40p 7.00p 7.40p 25000
22/07/2024 7.50p 7.90p 7.40p 7.40p 10064
19/07/2024 7.50p 7.50p 7.35p 7.50p 0
18/07/2024 7.50p 7.50p 7.35p 7.50p 0
17/07/2024 7.50p 7.50p 7.35p 7.50p 0
16/07/2024 7.50p 7.50p 7.35p 7.50p 0
15/07/2024 7.50p 7.90p 7.50p 7.50p 297
12/07/2024 7.50p 7.50p 7.35p 7.50p 0
11/07/2024 7.50p 7.50p 7.00p 7.50p 3253
10/07/2024 7.50p 7.50p 7.35p 7.50p 0
09/07/2024 7.50p 7.50p 7.35p 7.50p 0
08/07/2024 7.50p 7.50p 7.05p 7.50p 15000
05/07/2024 7.50p 7.50p 7.05p 7.50p 6118
04/07/2024 7.50p 7.50p 7.00p 7.50p 7900
03/07/2024 7.50p 7.50p 7.35p 7.50p 0
02/07/2024 7.50p 7.50p 7.35p 7.50p 0
01/07/2024 7.50p 7.64p 7.50p 7.50p 7853
28/06/2024 7.50p 7.50p 7.50p 7.50p 7499
27/06/2024 7.50p 7.50p 7.50p 7.50p 10000
26/06/2024 7.50p 7.50p 7.35p 7.50p 0
25/06/2024 7.50p 7.50p 7.35p 7.50p 0
24/06/2024 7.50p 7.50p 7.35p 7.50p 0
21/06/2024 7.50p 7.50p 7.35p 7.50p 0
20/06/2024 7.50p 7.50p 7.35p 7.50p 0
19/06/2024 7.50p 7.50p 7.15p 7.50p 22822
18/06/2024 7.75p 7.90p 7.11p 7.50p 34603
17/06/2024 7.75p 7.75p 7.53p 7.75p 10000
14/06/2024 7.75p 7.75p 7.65p 7.75p 0
13/06/2024 7.75p 8.00p 7.57p 7.75p 68905
12/06/2024 7.75p 7.75p 7.70p 7.75p 12831
11/06/2024 7.75p 7.75p 7.69p 7.75p 0
10/06/2024 7.75p 7.75p 7.51p 7.75p 5945
07/06/2024 7.75p 7.75p 7.69p 7.75p 0
06/06/2024 7.75p 7.75p 7.55p 7.75p 17000
05/06/2024 7.75p 7.75p 7.51p 7.75p 60000
04/06/2024 7.75p 7.80p 7.51p 7.75p 10098
03/06/2024 7.75p 7.88p 7.50p 7.75p 58209
31/05/2024 7.88p 7.88p 7.51p 7.75p 40000
30/05/2024 7.88p 7.88p 7.61p 7.88p 17000
29/05/2024 8.00p 8.40p 7.65p 7.88p 37250
28/05/2024 8.50p 8.50p 8.00p 8.25p 120000
24/05/2024 9.00p 9.00p 7.80p 8.50p 133989
23/05/2024 9.00p 9.50p 9.00p 9.00p 50400
22/05/2024 9.00p 9.36p 9.00p 9.00p 0
21/05/2024 9.00p 9.09p 9.00p 9.00p 830
20/05/2024 9.00p 9.50p 8.55p 9.00p 366692
17/05/2024 9.00p 9.36p 9.00p 9.00p 0
16/05/2024 9.00p 9.36p 9.00p 9.00p 0
15/05/2024 9.00p 9.00p 9.00p 9.00p 21000
14/05/2024 9.00p 9.13p 9.00p 9.00p 2190
13/05/2024 9.00p 9.40p 8.50p 9.00p 5202
10/05/2024 9.00p 9.00p 8.50p 9.00p 129
09/05/2024 9.00p 9.14p 8.51p 9.00p 124000
08/05/2024 9.00p 9.50p 9.00p 9.50p 3300
07/05/2024 9.00p 9.00p 8.50p 9.00p 61096
03/05/2024 9.00p 9.36p 9.00p 9.00p 0
02/05/2024 9.00p 9.00p 8.51p 9.00p 5000
01/05/2024 9.00p 9.36p 9.00p 9.00p 0
30/04/2024 9.00p 9.38p 9.00p 9.00p 0
29/04/2024 9.00p 9.00p 8.51p 9.00p 5900
26/04/2024 9.00p 9.00p 8.55p 9.00p 5000
25/04/2024 9.00p 9.00p 8.50p 9.00p 205222
24/04/2024 9.00p 9.00p 8.50p 9.00p 5000
23/04/2024 9.00p 9.00p 8.50p 9.00p 5000
22/04/2024 9.00p 9.00p 8.50p 9.00p 9427
19/04/2024 9.00p 9.00p 8.50p 9.00p 24000
18/04/2024 9.00p 9.35p 9.00p 9.00p 0
17/04/2024 9.00p 9.00p 8.51p 9.00p 1350
16/04/2024 9.00p 9.05p 8.35p 9.05p 74902
15/04/2024 9.00p 9.10p 9.00p 9.00p 0
12/04/2024 9.00p 9.05p 8.85p 9.00p 137999
11/04/2024 9.00p 9.00p 8.50p 9.00p 5000
10/04/2024 9.00p 9.00p 8.99p 9.00p 4500
09/04/2024 9.00p 9.00p 8.77p 9.00p 0
08/04/2024 9.00p 9.24p 9.00p 9.00p 587
05/04/2024 9.00p 9.25p 8.50p 9.00p 105426
04/04/2024 9.25p 9.50p 8.60p 9.00p 50122
03/04/2024 9.75p 10.00p 9.00p 9.25p 21270
02/04/2024 9.75p 10.10p 9.50p 9.75p 30116
28/03/2024 9.75p 9.75p 9.66p 9.75p 13349
27/03/2024 9.75p 9.75p 9.70p 9.75p 0
26/03/2024 9.75p 9.75p 9.50p 9.70p 4687
25/03/2024 9.75p 9.75p 9.75p 9.75p 0
22/03/2024 9.75p 10.00p 9.66p 9.75p 43415
21/03/2024 9.75p 9.75p 9.50p 9.75p 1222
20/03/2024 9.75p 9.75p 9.75p 9.75p 61
19/03/2024 9.75p 9.75p 9.75p 9.75p 0
18/03/2024 9.75p 9.75p 9.75p 9.75p 0
15/03/2024 9.75p 9.75p 9.50p 9.75p 308
14/03/2024 9.75p 9.75p 9.75p 9.75p 0
13/03/2024 9.75p 9.75p 9.75p 9.75p 0

*Close Price adjusted for both dividends and splits