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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Enteq Technologies (NTQ) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/03/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 11/03/2024 | 9.75p | 9.75p | 9.66p | 9.75p | 20673 |
| 08/03/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 07/03/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 5952 |
| 06/03/2024 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 05/03/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 12512 |
| 04/03/2024 | 9.75p | 9.75p | 9.50p | 9.75p | 943 |
| 01/03/2024 | 9.75p | 10.00p | 9.50p | 9.75p | 38740 |
| 29/02/2024 | 9.75p | 10.00p | 9.10p | 9.50p | 48292 |
| 28/02/2024 | 9.75p | 9.75p | 9.63p | 9.75p | 0 |
| 27/02/2024 | 10.00p | 10.00p | 9.52p | 9.75p | 10000 |
| 26/02/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 600 |
| 23/02/2024 | 10.00p | 10.00p | 9.64p | 10.00p | 0 |
| 22/02/2024 | 9.75p | 10.00p | 9.75p | 10.00p | 7970 |
| 21/02/2024 | 9.75p | 9.75p | 9.51p | 9.75p | 2549 |
| 20/02/2024 | 9.75p | 10.00p | 9.75p | 9.75p | 0 |
| 19/02/2024 | 9.75p | 9.75p | 9.51p | 9.75p | 4496 |
| 16/02/2024 | 9.75p | 9.75p | 9.57p | 9.75p | 0 |
| 15/02/2024 | 10.40p | 10.40p | 9.60p | 9.75p | 60382 |
| 14/02/2024 | 10.40p | 10.40p | 10.05p | 10.40p | 68147 |
| 13/02/2024 | 10.25p | 10.50p | 9.80p | 10.40p | 70589 |
| 12/02/2024 | 10.25p | 10.70p | 10.15p | 10.25p | 20601 |
| 09/02/2024 | 10.25p | 10.25p | 10.25p | 10.25p | 1905 |
| 08/02/2024 | 10.40p | 10.40p | 10.00p | 10.25p | 18187 |
| 07/02/2024 | 10.40p | 10.40p | 10.10p | 10.40p | 738 |
| 06/02/2024 | 10.40p | 10.40p | 10.36p | 10.40p | 0 |
| 05/02/2024 | 10.40p | 10.40p | 10.12p | 10.40p | 36000 |
| 02/02/2024 | 10.40p | 10.40p | 10.20p | 10.20p | 300 |
*Close Price adjusted for both dividends and splits