Enteq Technologies (NTQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/10/2017 22.00p 22.00p 21.15p 22.00p 650
18/10/2017 20.00p 22.00p 20.00p 22.00p 1751607
17/10/2017 20.00p 20.00p 19.02p 20.00p 2500
16/10/2017 21.50p 21.50p 18.75p 20.00p 107664
13/10/2017 21.50p 21.50p 21.50p 21.50p 98247
12/10/2017 21.50p 21.50p 21.50p 21.50p 0
11/10/2017 21.50p 21.50p 21.50p 21.50p 4893
10/10/2017 21.50p 21.50p 21.50p 21.50p 24960
09/10/2017 21.50p 21.50p 21.50p 21.50p 5000
06/10/2017 21.50p 21.50p 21.50p 21.50p 0
05/10/2017 20.50p 21.50p 20.50p 21.50p 73735
04/10/2017 20.50p 20.50p 20.50p 20.50p 0
03/10/2017 20.50p 20.50p 20.50p 20.50p 21500
02/10/2017 20.50p 20.50p 20.50p 20.50p 0
29/09/2017 20.50p 20.50p 20.50p 20.50p 0
28/09/2017 21.50p 21.50p 20.50p 20.50p 29000
27/09/2017 21.50p 21.50p 21.25p 21.50p 20000
26/09/2017 21.50p 21.50p 21.50p 21.50p 0
25/09/2017 21.50p 21.50p 20.00p 21.50p 205
22/09/2017 21.50p 21.50p 20.00p 20.00p 360
21/09/2017 20.50p 20.50p 20.50p 20.50p 107000
20/09/2017 21.00p 21.00p 20.50p 20.50p 12884
19/09/2017 20.00p 21.00p 20.00p 21.00p 162261
18/09/2017 20.00p 20.00p 20.00p 20.00p 40
15/09/2017 20.00p 20.00p 20.00p 20.00p 13867
14/09/2017 20.00p 20.00p 20.00p 20.00p 0
13/09/2017 20.00p 20.00p 20.00p 20.00p 0
12/09/2017 20.00p 20.00p 20.00p 20.00p 10330
11/09/2017 20.00p 20.00p 20.00p 20.00p 0
08/09/2017 20.00p 20.00p 20.00p 20.00p 2000
07/09/2017 20.00p 20.00p 20.00p 20.00p 8000
06/09/2017 20.00p 20.00p 20.00p 20.00p 0
05/09/2017 20.00p 20.00p 20.00p 20.00p 0
04/09/2017 20.00p 20.00p 20.00p 20.00p 0
01/09/2017 20.00p 20.00p 20.00p 20.00p 0
31/08/2017 20.00p 20.00p 20.00p 20.00p 10000
30/08/2017 20.00p 20.00p 20.00p 20.00p 28440
29/08/2017 20.00p 20.00p 20.00p 20.00p 30950
25/08/2017 20.00p 20.00p 20.00p 20.00p 7090
24/08/2017 20.00p 20.00p 20.00p 20.00p 249960
23/08/2017 20.00p 20.00p 20.00p 20.00p 123834
22/08/2017 20.00p 20.00p 20.00p 20.00p 0
21/08/2017 20.00p 20.00p 20.00p 20.00p 2542
18/08/2017 20.00p 20.00p 20.00p 20.00p 1000
17/08/2017 20.00p 20.00p 20.00p 20.00p 0
16/08/2017 20.00p 20.00p 20.00p 20.00p 0
15/08/2017 20.00p 20.00p 20.00p 20.00p 20000
14/08/2017 20.00p 20.00p 19.50p 20.00p 10910
11/08/2017 20.00p 20.00p 20.00p 20.00p 0
10/08/2017 20.50p 20.50p 20.00p 20.00p 52890
09/08/2017 20.50p 20.50p 20.50p 20.50p 0
08/08/2017 20.50p 20.50p 20.50p 20.50p 10000
07/08/2017 20.50p 20.50p 20.50p 20.50p 12919
04/08/2017 20.50p 20.50p 20.50p 20.50p 6000
03/08/2017 20.50p 20.50p 20.50p 20.50p 10508
02/08/2017 20.50p 20.50p 20.00p 20.50p 5450
01/08/2017 20.50p 20.50p 20.50p 20.50p 9696
31/07/2017 20.50p 20.50p 20.50p 20.50p 69300
28/07/2017 20.75p 20.75p 20.50p 20.50p 17500
27/07/2017 20.75p 20.75p 20.75p 20.75p 1500
26/07/2017 20.75p 20.75p 20.75p 20.75p 0
25/07/2017 20.75p 20.75p 20.75p 20.75p 36100
24/07/2017 20.75p 20.75p 20.25p 20.75p 17150
21/07/2017 20.63p 20.63p 20.25p 20.25p 31430
20/07/2017 20.63p 20.63p 20.50p 20.63p 1765
19/07/2017 20.50p 20.63p 20.50p 20.63p 16000
18/07/2017 21.75p 21.75p 20.50p 20.50p 52286
17/07/2017 21.75p 21.75p 21.75p 21.75p 31585
14/07/2017 22.25p 22.25p 21.75p 21.75p 42797
13/07/2017 22.25p 22.25p 22.25p 22.25p 23962
12/07/2017 22.50p 22.50p 22.25p 22.25p 2000
11/07/2017 22.50p 22.50p 22.50p 22.50p 7759
10/07/2017 22.50p 22.50p 22.50p 22.50p 30000
07/07/2017 22.50p 22.50p 22.50p 22.50p 34091
06/07/2017 23.00p 23.00p 22.50p 22.50p 37475
05/07/2017 23.00p 23.00p 23.00p 23.00p 40428
04/07/2017 24.00p 24.00p 23.00p 23.00p 45304
03/07/2017 24.50p 24.50p 24.00p 24.00p 18500
30/06/2017 24.50p 24.50p 24.50p 24.50p 7759
29/06/2017 24.50p 24.50p 24.50p 24.50p 4000
28/06/2017 25.50p 25.50p 24.50p 24.50p 38000
27/06/2017 25.50p 25.50p 25.50p 25.50p 0
26/06/2017 25.50p 25.50p 25.00p 25.50p 50
23/06/2017 22.50p 25.50p 22.50p 25.50p 65897
22/06/2017 22.50p 22.50p 22.50p 22.50p 0
21/06/2017 22.50p 22.50p 22.50p 22.50p 0
20/06/2017 22.50p 22.50p 22.50p 22.50p 0
19/06/2017 23.50p 23.50p 22.50p 22.50p 0
16/06/2017 23.50p 24.40p 23.00p 23.50p 45677
15/06/2017 22.50p 23.65p 22.50p 23.50p 28902
14/06/2017 22.00p 25.00p 21.03p 22.50p 155170
13/06/2017 22.50p 22.50p 21.50p 22.50p 4226
12/06/2017 22.50p 23.45p 21.50p 22.50p 19574
09/06/2017 22.50p 23.45p 21.50p 22.50p 64728
08/06/2017 24.00p 24.00p 22.50p 22.50p 34604
07/06/2017 24.50p 24.50p 23.00p 24.00p 33000
06/06/2017 24.50p 24.50p 24.50p 24.50p 0
05/06/2017 24.50p 24.50p 23.00p 24.50p 115779
02/06/2017 25.00p 25.00p 23.03p 24.50p 64500
01/06/2017 25.50p 25.99p 24.40p 25.00p 82500
31/05/2017 26.50p 26.50p 25.25p 25.50p 88000
30/05/2017 26.50p 26.50p 26.00p 26.50p 10000
26/05/2017 26.50p 27.80p 26.50p 26.50p 21107
25/05/2017 26.50p 26.50p 26.50p 26.50p 0
24/05/2017 26.50p 26.50p 26.50p 26.50p 5000
23/05/2017 26.50p 26.50p 25.75p 26.50p 2775
22/05/2017 26.50p 26.50p 26.50p 26.50p 0
19/05/2017 25.50p 27.50p 25.50p 26.50p 14882
18/05/2017 25.50p 26.97p 25.50p 25.50p 4000
17/05/2017 24.00p 27.00p 24.00p 25.50p 46000
16/05/2017 24.00p 25.00p 24.00p 24.00p 178190
15/05/2017 24.00p 24.70p 24.00p 24.00p 4000
12/05/2017 24.00p 24.70p 23.00p 24.00p 4904
11/05/2017 24.00p 24.70p 24.00p 24.00p 45000
10/05/2017 24.00p 24.70p 24.00p 24.00p 8064
09/05/2017 25.00p 25.00p 23.10p 24.00p 68456
08/05/2017 25.00p 25.90p 24.10p 25.00p 31800
05/05/2017 25.50p 25.90p 24.00p 25.00p 74348
04/05/2017 25.00p 25.90p 24.35p 25.50p 13119
03/05/2017 25.50p 25.50p 25.00p 25.00p 185000
02/05/2017 28.00p 28.45p 24.00p 25.50p 227041
28/04/2017 28.00p 28.45p 28.00p 28.00p 7500
27/04/2017 28.00p 28.00p 27.02p 28.00p 5000
26/04/2017 27.13p 28.50p 26.75p 28.00p 110582
25/04/2017 26.00p 28.50p 26.00p 26.50p 230455
24/04/2017 25.00p 25.50p 25.00p 25.50p 50000
21/04/2017 25.50p 25.80p 24.70p 25.00p 92500
20/04/2017 25.50p 26.30p 24.70p 25.50p 30965
19/04/2017 25.75p 26.45p 25.00p 25.50p 100024
18/04/2017 25.75p 26.45p 25.50p 25.75p 62805
13/04/2017 24.50p 26.00p 23.55p 25.50p 132469
12/04/2017 22.50p 24.70p 21.50p 23.50p 187483
11/04/2017 22.50p 22.90p 21.70p 22.50p 9020
10/04/2017 22.75p 23.50p 22.00p 22.75p 20000
07/04/2017 23.00p 23.00p 22.40p 22.75p 15000
06/04/2017 23.50p 23.50p 23.00p 23.00p 212258
05/04/2017 23.50p 23.50p 23.00p 23.50p 47000
04/04/2017 23.50p 23.50p 23.10p 23.50p 11833
03/04/2017 23.50p 23.85p 23.50p 23.50p 5000
31/03/2017 23.50p 23.50p 23.10p 23.50p 4357
30/03/2017 23.50p 23.50p 23.50p 23.50p 0
29/03/2017 23.50p 23.50p 23.50p 23.50p 2000
28/03/2017 23.50p 23.50p 23.10p 23.50p 3000
27/03/2017 24.00p 24.00p 23.15p 23.50p 25805
24/03/2017 24.00p 24.00p 24.00p 24.00p 0
23/03/2017 24.00p 24.55p 24.00p 24.00p 2500
22/03/2017 24.75p 24.75p 23.20p 24.00p 19368
21/03/2017 24.75p 24.75p 23.50p 24.75p 26000
20/03/2017 25.00p 26.00p 23.50p 24.75p 191032
17/03/2017 23.00p 26.00p 23.00p 25.00p 170632
16/03/2017 23.00p 23.95p 23.00p 23.00p 19369
15/03/2017 22.00p 23.96p 22.00p 23.00p 53600
14/03/2017 20.50p 23.00p 20.50p 21.50p 108000
13/03/2017 20.50p 20.50p 19.00p 20.50p 805256
10/03/2017 20.50p 20.50p 20.50p 20.50p 0
09/03/2017 20.50p 20.50p 19.03p 20.50p 10000
08/03/2017 20.50p 21.00p 20.50p 20.50p 4761
07/03/2017 20.50p 20.50p 20.50p 20.50p 0
06/03/2017 20.50p 20.50p 19.35p 20.50p 15000
03/03/2017 20.50p 20.50p 20.50p 20.50p 0
02/03/2017 20.50p 20.50p 19.50p 20.50p 10000
01/03/2017 20.50p 20.50p 20.50p 20.50p 0
28/02/2017 22.50p 22.50p 19.00p 20.50p 63495
27/02/2017 22.50p 22.50p 21.03p 22.50p 7044
24/02/2017 22.50p 22.50p 22.50p 22.50p 0
23/02/2017 22.50p 22.50p 22.50p 22.50p 0
22/02/2017 22.50p 22.50p 22.50p 22.50p 0
21/02/2017 23.00p 23.00p 22.02p 22.50p 7000
20/02/2017 23.00p 23.00p 22.00p 23.00p 22636
17/02/2017 21.50p 23.00p 21.50p 22.00p 24000
16/02/2017 20.50p 21.50p 20.00p 21.50p 38638
15/02/2017 20.50p 20.50p 20.00p 20.50p 8822
14/02/2017 20.50p 20.50p 20.50p 20.50p 0
13/02/2017 20.50p 21.93p 20.50p 20.50p 5000
10/02/2017 20.50p 21.50p 20.50p 20.50p 65255
09/02/2017 20.50p 20.50p 19.00p 20.50p 160792
08/02/2017 20.50p 21.50p 20.50p 20.50p 3430
07/02/2017 20.50p 21.04p 20.50p 20.50p 4710
06/02/2017 20.50p 20.50p 20.00p 20.50p 17427
03/02/2017 20.50p 20.50p 20.50p 20.50p 0
02/02/2017 20.00p 20.80p 19.50p 20.50p 282836
01/02/2017 20.50p 20.50p 20.00p 20.00p 15000
31/01/2017 21.50p 21.50p 19.10p 20.50p 40318
30/01/2017 21.50p 22.40p 21.50p 21.50p 13783
27/01/2017 21.50p 22.40p 20.50p 21.50p 51785
26/01/2017 21.50p 21.50p 20.00p 21.50p 10259
25/01/2017 21.50p 22.40p 21.00p 21.50p 71874
24/01/2017 21.50p 21.50p 21.50p 21.50p 0
23/01/2017 21.50p 22.50p 21.50p 21.50p 26610
20/01/2017 21.50p 21.50p 20.03p 21.50p 25287
19/01/2017 21.50p 22.50p 21.50p 21.50p 36586
18/01/2017 21.50p 21.50p 21.50p 21.50p 0
17/01/2017 21.50p 21.50p 20.55p 21.50p 2000
16/01/2017 21.50p 23.00p 20.00p 21.50p 65377
13/01/2017 21.50p 21.50p 20.55p 21.50p 7065
12/01/2017 19.00p 23.00p 19.00p 21.50p 2417870
11/01/2017 19.00p 19.00p 18.02p 19.00p 25000
10/01/2017 19.00p 19.00p 18.02p 19.00p 132200
09/01/2017 19.00p 19.00p 18.02p 19.00p 2007
06/01/2017 19.00p 19.85p 19.00p 19.00p 30000

*Close Price adjusted for both dividends and splits