Enteq Technologies (NTQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/01/2017 19.00p 19.00p 19.00p 19.00p 0
04/01/2017 19.00p 19.00p 19.00p 19.00p 0
03/01/2017 19.00p 19.85p 18.02p 19.00p 41417
30/12/2016 19.00p 19.00p 19.00p 19.00p 0
29/12/2016 19.00p 19.00p 18.02p 19.00p 14472
28/12/2016 19.00p 20.00p 18.02p 19.00p 10718
23/12/2016 19.00p 19.00p 19.00p 19.00p 0
22/12/2016 19.00p 19.00p 18.02p 19.00p 2500
21/12/2016 19.00p 19.25p 18.02p 19.00p 163266
20/12/2016 18.75p 20.00p 18.55p 19.00p 16437
19/12/2016 18.50p 18.50p 18.50p 18.50p 30000
16/12/2016 18.50p 19.00p 18.50p 18.50p 5000
15/12/2016 18.50p 18.50p 18.50p 18.50p 0
14/12/2016 18.50p 18.50p 18.50p 18.50p 0
13/12/2016 18.50p 18.50p 18.50p 18.50p 0
12/12/2016 18.50p 18.50p 17.52p 18.50p 6481
09/12/2016 18.50p 19.40p 17.52p 18.50p 9363
08/12/2016 18.50p 18.50p 18.50p 18.50p 0
07/12/2016 18.50p 18.50p 18.50p 18.50p 0
06/12/2016 18.50p 18.50p 17.52p 18.50p 80167
05/12/2016 18.50p 19.40p 18.50p 18.50p 15
02/12/2016 18.50p 19.00p 17.52p 18.50p 6500
01/12/2016 18.50p 19.40p 18.50p 18.50p 3500
30/11/2016 18.50p 18.50p 18.50p 18.50p 0
29/11/2016 18.50p 18.50p 17.52p 18.50p 12000
28/11/2016 18.50p 19.40p 18.50p 18.50p 20525
25/11/2016 18.50p 19.40p 18.50p 18.50p 5000
24/11/2016 18.50p 18.50p 18.50p 18.50p 0
23/11/2016 18.50p 19.40p 17.52p 18.50p 32680
22/11/2016 17.00p 18.50p 17.00p 18.50p 63413
21/11/2016 17.00p 18.00p 17.00p 17.00p 17600
18/11/2016 17.00p 17.50p 16.02p 17.00p 213427
17/11/2016 17.00p 17.00p 17.00p 17.00p 0
16/11/2016 17.00p 18.00p 17.00p 17.00p 2500
15/11/2016 17.00p 17.00p 16.50p 17.00p 22923
14/11/2016 17.00p 18.00p 17.00p 17.00p 1500
11/11/2016 17.00p 17.00p 16.50p 17.00p 7142
10/11/2016 17.00p 17.00p 17.00p 17.00p 0
09/11/2016 17.00p 17.00p 16.50p 17.00p 35000
08/11/2016 17.00p 17.00p 16.85p 17.00p 26451
07/11/2016 17.00p 17.00p 17.00p 17.00p 0
04/11/2016 17.00p 17.00p 16.85p 17.00p 40000
03/11/2016 17.00p 17.00p 16.90p 17.00p 7000
02/11/2016 17.00p 17.00p 16.85p 17.00p 122500
01/11/2016 17.00p 17.00p 16.85p 17.00p 74544
31/10/2016 17.00p 17.00p 17.00p 17.00p 0
28/10/2016 17.00p 17.00p 17.00p 17.00p 0
27/10/2016 17.00p 17.00p 17.00p 17.00p 40000
26/10/2016 17.00p 17.00p 17.00p 17.00p 0
25/10/2016 17.00p 17.00p 16.85p 17.00p 50000
24/10/2016 16.75p 17.49p 16.75p 17.00p 26000
21/10/2016 16.75p 17.21p 16.00p 16.75p 102585
20/10/2016 16.75p 17.40p 16.75p 16.75p 32500
19/10/2016 16.75p 16.75p 16.10p 16.75p 45000
18/10/2016 16.75p 16.75p 16.10p 16.75p 3000
17/10/2016 16.75p 17.40p 16.75p 16.75p 17500
14/10/2016 16.75p 17.40p 16.75p 16.75p 1167719
13/10/2016 16.75p 17.40p 16.10p 16.75p 250368
12/10/2016 16.75p 17.40p 16.10p 16.75p 28787
11/10/2016 16.00p 16.90p 15.85p 16.75p 251070
10/10/2016 16.00p 16.00p 15.65p 16.00p 2550
07/10/2016 16.00p 16.00p 15.65p 16.00p 5000
06/10/2016 16.00p 16.40p 15.80p 16.00p 325000
05/10/2016 16.00p 16.00p 15.77p 16.00p 10234
04/10/2016 16.00p 16.40p 15.75p 16.00p 62746
03/10/2016 16.00p 16.40p 15.65p 16.00p 18659
30/09/2016 16.00p 16.00p 15.65p 16.00p 10000
29/09/2016 16.00p 16.40p 16.00p 16.00p 8000
28/09/2016 16.00p 16.00p 15.65p 16.00p 16714
27/09/2016 16.00p 16.40p 16.00p 16.00p 3385
26/09/2016 16.00p 16.40p 16.00p 16.00p 5531
23/09/2016 16.00p 16.00p 15.65p 16.00p 31819
22/09/2016 16.00p 16.00p 15.65p 16.00p 30236
21/09/2016 16.00p 16.00p 15.65p 16.00p 20697
20/09/2016 16.00p 16.00p 15.65p 16.00p 27780
19/09/2016 16.00p 16.00p 16.00p 16.00p 0
16/09/2016 16.00p 16.00p 16.00p 16.00p 0
15/09/2016 16.00p 16.00p 15.65p 16.00p 10000
14/09/2016 16.00p 16.00p 15.65p 16.00p 21232
13/09/2016 16.00p 16.00p 15.65p 16.00p 30000
12/09/2016 16.00p 16.40p 15.65p 16.00p 3833
09/09/2016 16.00p 16.00p 15.50p 16.00p 3572
08/09/2016 16.00p 16.00p 15.65p 16.00p 9830
07/09/2016 16.00p 16.40p 15.65p 16.00p 14216
06/09/2016 16.00p 16.00p 15.65p 16.00p 37304
05/09/2016 16.00p 16.40p 16.00p 16.00p 2700
02/09/2016 16.00p 16.00p 16.00p 16.00p 0
01/09/2016 17.00p 17.00p 16.00p 16.00p 45000
31/08/2016 17.00p 17.30p 16.51p 17.00p 68493
30/08/2016 16.50p 17.00p 16.15p 17.00p 77696
26/08/2016 15.25p 17.00p 15.25p 16.25p 122260
25/08/2016 15.00p 15.95p 15.00p 15.25p 31900
24/08/2016 14.50p 15.50p 14.10p 15.00p 830727
23/08/2016 14.50p 14.50p 14.10p 14.50p 1844
22/08/2016 14.50p 14.50p 14.50p 14.50p 0
19/08/2016 14.50p 14.85p 14.10p 14.50p 52824
18/08/2016 14.50p 14.50p 14.50p 14.50p 0
17/08/2016 14.50p 14.50p 14.10p 14.50p 3000
16/08/2016 14.50p 14.50p 14.10p 14.50p 20000
15/08/2016 14.50p 14.50p 14.50p 14.50p 0
12/08/2016 14.50p 14.50p 14.10p 14.50p 14776
11/08/2016 14.50p 14.50p 14.50p 14.50p 51845
10/08/2016 14.50p 15.00p 14.50p 14.50p 20255
09/08/2016 14.50p 14.99p 14.50p 14.50p 10252
08/08/2016 14.50p 15.00p 14.30p 14.50p 81054
05/08/2016 14.50p 14.50p 14.50p 14.50p 0
04/08/2016 14.50p 14.50p 14.00p 14.50p 37900
03/08/2016 14.50p 14.50p 14.50p 14.50p 0
02/08/2016 14.50p 14.50p 14.50p 14.50p 0
01/08/2016 14.50p 14.50p 14.30p 14.50p 8000
29/07/2016 14.50p 14.99p 14.50p 14.50p 3597
28/07/2016 14.00p 15.00p 14.00p 14.50p 180273
27/07/2016 14.00p 14.50p 14.00p 14.00p 10344
26/07/2016 14.00p 14.49p 13.65p 14.00p 18195
25/07/2016 14.00p 14.00p 14.00p 14.00p 0
22/07/2016 14.00p 14.00p 14.00p 14.00p 0
21/07/2016 14.00p 14.00p 14.00p 14.00p 0
20/07/2016 13.50p 14.45p 13.35p 14.00p 108605
19/07/2016 13.50p 13.95p 13.35p 13.50p 41059
18/07/2016 13.50p 14.00p 13.00p 13.50p 8719
15/07/2016 13.50p 13.50p 13.50p 13.50p 0
14/07/2016 13.50p 13.50p 13.25p 13.50p 5000
13/07/2016 13.50p 13.50p 13.15p 13.50p 26891
12/07/2016 13.50p 13.50p 13.15p 13.50p 3000
11/07/2016 13.00p 13.50p 13.00p 13.50p 158474
08/07/2016 13.00p 13.40p 13.00p 13.00p 10000
07/07/2016 13.00p 13.00p 13.00p 13.00p 0
06/07/2016 13.00p 13.35p 13.00p 13.00p 1408
05/07/2016 13.00p 13.00p 13.00p 13.00p 10000
04/07/2016 13.00p 13.35p 12.65p 13.00p 9670
01/07/2016 13.00p 13.10p 13.00p 13.00p 19083
30/06/2016 13.00p 13.00p 13.00p 13.00p 0
29/06/2016 13.00p 13.00p 12.65p 13.00p 3000
28/06/2016 13.00p 13.00p 12.60p 13.00p 4600
27/06/2016 13.00p 13.00p 13.00p 13.00p 0
24/06/2016 13.00p 13.00p 12.55p 13.00p 89044
23/06/2016 13.00p 13.00p 12.75p 13.00p 4339
22/06/2016 13.00p 13.00p 13.00p 13.00p 40000
21/06/2016 13.00p 13.00p 12.88p 13.00p 500000
20/06/2016 13.00p 13.00p 12.60p 13.00p 187600
17/06/2016 13.50p 13.50p 12.25p 13.00p 40000
16/06/2016 13.50p 13.50p 13.00p 13.50p 12303
15/06/2016 13.25p 13.95p 13.05p 13.50p 120000
14/06/2016 13.25p 13.25p 13.25p 13.25p 0
13/06/2016 13.25p 13.55p 12.85p 13.25p 31960
10/06/2016 13.25p 13.55p 12.85p 13.25p 20400
09/06/2016 13.25p 13.25p 13.05p 13.25p 23923
08/06/2016 13.25p 13.55p 13.00p 13.25p 105000
07/06/2016 12.50p 13.50p 12.50p 13.25p 469831
06/06/2016 12.50p 12.80p 12.00p 12.50p 24745
03/06/2016 12.50p 12.50p 12.10p 12.50p 2200
02/06/2016 12.50p 12.50p 12.10p 12.50p 201
01/06/2016 12.50p 12.50p 12.10p 12.50p 1665
31/05/2016 12.50p 12.95p 12.10p 12.50p 6200
27/05/2016 12.50p 12.95p 12.10p 12.50p 102153
26/05/2016 12.25p 12.95p 12.25p 12.50p 173921
25/05/2016 12.25p 12.25p 12.00p 12.25p 1500
24/05/2016 12.25p 12.25p 12.25p 12.25p 0
23/05/2016 12.25p 12.25p 12.25p 12.25p 0
20/05/2016 12.25p 12.25p 12.25p 12.25p 0
19/05/2016 12.25p 12.25p 12.00p 12.25p 110000
18/05/2016 12.25p 12.25p 12.25p 12.25p 0
17/05/2016 12.00p 12.65p 12.00p 12.25p 158991
16/05/2016 12.00p 12.50p 12.00p 12.00p 17775
13/05/2016 12.00p 12.00p 12.00p 12.00p 0
12/05/2016 12.00p 12.50p 12.00p 12.00p 84000
11/05/2016 12.00p 12.00p 12.00p 12.00p 0
10/05/2016 12.00p 12.49p 12.00p 12.00p 64952
09/05/2016 12.00p 12.25p 11.75p 12.00p 48825
06/05/2016 12.00p 12.00p 12.00p 12.00p 0
05/05/2016 12.00p 12.49p 11.75p 12.00p 44255
04/05/2016 12.00p 12.50p 12.00p 12.00p 256987
03/05/2016 11.75p 12.49p 11.75p 12.00p 267926
29/04/2016 11.75p 12.44p 11.75p 11.75p 91182
28/04/2016 11.75p 12.49p 11.75p 11.75p 107000
27/04/2016 11.75p 12.49p 11.75p 11.75p 95716
26/04/2016 11.75p 12.49p 11.75p 11.75p 111918
25/04/2016 12.38p 12.49p 12.00p 12.00p 431957
22/04/2016 12.38p 12.50p 12.38p 12.38p 1288944
21/04/2016 13.25p 13.74p 12.38p 12.38p 236887
20/04/2016 13.25p 13.70p 13.25p 13.25p 38656
19/04/2016 13.25p 13.93p 13.25p 13.50p 55152
18/04/2016 13.25p 13.85p 12.80p 13.25p 119662
15/04/2016 13.25p 13.25p 12.80p 13.25p 44379
14/04/2016 13.25p 13.25p 12.80p 13.25p 25115
13/04/2016 13.25p 13.25p 13.25p 13.25p 0
12/04/2016 13.25p 13.25p 12.50p 13.25p 45000
11/04/2016 13.25p 14.00p 12.25p 13.00p 69000
08/04/2016 13.25p 13.25p 13.25p 13.25p 0
07/04/2016 13.25p 13.25p 12.80p 13.25p 4500
06/04/2016 13.25p 13.70p 12.50p 13.25p 79308
05/04/2016 13.00p 13.25p 13.00p 13.00p 0
04/04/2016 13.00p 13.00p 12.15p 13.00p 10500
01/04/2016 12.75p 14.00p 11.60p 12.75p 100572
31/03/2016 12.75p 12.75p 12.75p 12.75p 0
30/03/2016 12.75p 12.75p 11.60p 12.75p 59338
29/03/2016 12.75p 13.00p 11.51p 12.75p 95384
24/03/2016 12.75p 12.75p 12.75p 12.75p 0
23/03/2016 12.75p 12.75p 11.51p 12.75p 34000
22/03/2016 12.75p 12.75p 12.75p 12.75p 100000

*Close Price adjusted for both dividends and splits