Enteq Technologies (NTQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/03/2016 12.75p 12.75p 12.50p 12.75p 0
18/03/2016 12.75p 12.75p 11.80p 12.50p 118122
17/03/2016 12.75p 12.75p 11.80p 12.75p 1200
16/03/2016 12.75p 12.90p 12.75p 12.75p 3514
15/03/2016 12.75p 12.75p 11.80p 12.75p 26000
14/03/2016 12.75p 12.75p 12.75p 12.75p 0
11/03/2016 12.75p 12.75p 11.80p 12.75p 50000
10/03/2016 12.75p 13.00p 12.75p 12.75p 6000
09/03/2016 12.75p 12.75p 12.75p 12.75p 0
08/03/2016 13.00p 13.00p 12.01p 12.75p 29151
07/03/2016 13.00p 13.35p 13.00p 13.00p 15980
04/03/2016 13.00p 13.00p 12.10p 13.00p 34520
03/03/2016 13.00p 13.00p 13.00p 13.00p 0
02/03/2016 13.00p 13.00p 13.00p 13.00p 16476
01/03/2016 13.00p 13.00p 12.35p 13.00p 48390
29/02/2016 13.00p 13.26p 12.35p 13.00p 65007
26/02/2016 13.00p 13.00p 13.00p 13.00p 0
25/02/2016 13.00p 13.00p 13.00p 13.00p 0
24/02/2016 13.00p 13.00p 12.00p 13.00p 156377
23/02/2016 13.00p 13.00p 13.00p 13.00p 0
22/02/2016 13.00p 13.50p 13.00p 13.00p 2700
19/02/2016 13.00p 13.00p 12.35p 13.00p 2549
18/02/2016 13.00p 13.50p 12.80p 13.00p 69078
17/02/2016 13.00p 13.20p 12.00p 13.00p 26472
16/02/2016 13.00p 13.00p 13.00p 13.00p 2940
15/02/2016 13.00p 13.00p 12.20p 13.00p 3200
12/02/2016 13.00p 13.20p 12.00p 13.00p 42574
11/02/2016 13.00p 13.30p 13.00p 13.00p 7200
10/02/2016 13.75p 13.75p 12.00p 13.00p 18000
09/02/2016 13.75p 13.75p 13.45p 13.75p 25000
08/02/2016 13.75p 13.75p 13.75p 13.75p 0
05/02/2016 13.75p 13.75p 13.55p 13.75p 2650
04/02/2016 13.75p 14.20p 13.45p 13.75p 30000
03/02/2016 13.75p 14.20p 13.02p 13.75p 30000
02/02/2016 12.00p 14.68p 12.00p 13.75p 83115
01/02/2016 12.50p 12.50p 11.40p 12.00p 2152
29/01/2016 12.00p 12.00p 12.00p 12.00p 0
28/01/2016 12.00p 12.00p 12.00p 12.00p 0
27/01/2016 11.00p 12.00p 10.20p 12.00p 58950
26/01/2016 11.00p 11.00p 11.00p 11.00p 0
25/01/2016 11.00p 11.65p 11.00p 11.00p 4200
22/01/2016 10.50p 11.00p 10.45p 11.00p 41700
21/01/2016 10.50p 10.90p 10.20p 10.50p 34400
20/01/2016 10.50p 10.50p 10.30p 10.50p 25057
19/01/2016 10.50p 10.50p 10.30p 10.50p 57057
18/01/2016 10.50p 10.60p 10.00p 10.50p 39666
15/01/2016 10.50p 11.00p 10.20p 10.50p 453757
14/01/2016 11.00p 12.00p 10.05p 10.50p 311970
13/01/2016 11.00p 11.00p 10.10p 11.00p 49750
12/01/2016 11.00p 11.00p 10.10p 11.00p 66631
11/01/2016 11.00p 11.00p 10.10p 11.00p 55000
08/01/2016 11.00p 11.00p 11.00p 11.00p 0
07/01/2016 11.00p 11.00p 10.00p 11.00p 300650
06/01/2016 11.00p 11.00p 10.00p 10.00p 9364
05/01/2016 11.00p 11.00p 10.10p 11.00p 58636
04/01/2016 11.50p 11.50p 11.00p 11.00p 0
31/12/2015 11.50p 11.50p 11.50p 11.50p 0
30/12/2015 11.50p 11.50p 11.00p 11.50p 267500
29/12/2015 11.75p 11.75p 11.00p 11.50p 4000
24/12/2015 11.75p 11.75p 11.75p 11.75p 0
23/12/2015 11.75p 11.75p 11.08p 11.75p 1000
22/12/2015 12.25p 12.25p 11.75p 11.75p 2000
21/12/2015 12.25p 12.50p 12.00p 12.25p 6064
18/12/2015 12.25p 12.25p 12.25p 12.25p 0
17/12/2015 12.25p 12.25p 12.25p 12.25p 0
16/12/2015 12.25p 12.25p 12.25p 12.25p 0
15/12/2015 12.25p 12.25p 12.25p 12.25p 0
14/12/2015 12.25p 12.25p 12.00p 12.25p 5750
11/12/2015 12.50p 12.50p 12.00p 12.25p 38000
10/12/2015 12.50p 12.50p 12.50p 12.50p 0
09/12/2015 13.00p 13.00p 12.00p 12.50p 50000
08/12/2015 13.00p 13.00p 12.00p 13.00p 13041
07/12/2015 13.00p 13.00p 12.05p 13.00p 63342
04/12/2015 13.00p 13.00p 13.00p 13.00p 0
03/12/2015 13.00p 13.00p 13.00p 13.00p 0
02/12/2015 13.00p 13.00p 13.00p 13.00p 0
01/12/2015 13.00p 13.00p 12.30p 13.00p 7000
30/11/2015 13.00p 13.50p 12.30p 13.00p 14445
27/11/2015 13.00p 13.00p 13.00p 13.00p 0
26/11/2015 13.00p 13.40p 13.00p 13.00p 35000
25/11/2015 13.00p 13.50p 13.00p 13.00p 12375
24/11/2015 13.00p 13.50p 12.20p 13.00p 2281
23/11/2015 13.00p 13.00p 12.74p 13.00p 12000
20/11/2015 13.00p 13.00p 12.74p 13.00p 1778
19/11/2015 13.00p 13.00p 13.00p 13.00p 0
18/11/2015 13.00p 13.00p 12.74p 13.00p 2000
17/11/2015 13.00p 13.00p 13.00p 13.00p 0
16/11/2015 13.00p 13.00p 13.00p 13.00p 0
13/11/2015 14.50p 14.50p 12.15p 13.00p 84264
12/11/2015 15.00p 15.18p 15.00p 15.00p 1500
11/11/2015 15.00p 16.00p 15.00p 15.00p 650
10/11/2015 15.25p 15.90p 14.00p 15.00p 53246
09/11/2015 15.25p 15.25p 14.55p 15.25p 10860
06/11/2015 15.25p 15.25p 14.50p 15.25p 30000
05/11/2015 14.62p 16.50p 14.62p 15.25p 17833
04/11/2015 13.00p 14.62p 13.00p 14.62p 25250
03/11/2015 12.50p 13.00p 12.00p 13.00p 475669
02/11/2015 12.50p 12.50p 11.50p 12.50p 52758
30/10/2015 11.50p 13.30p 11.50p 11.75p 29403
29/10/2015 11.50p 11.75p 11.50p 11.75p 5300
28/10/2015 11.50p 11.50p 11.10p 11.50p 12804
27/10/2015 11.50p 11.50p 11.50p 11.50p 0
26/10/2015 11.50p 11.50p 11.50p 11.50p 0
23/10/2015 11.50p 11.70p 11.50p 11.50p 50000
22/10/2015 11.50p 11.50p 11.50p 11.50p 0
21/10/2015 11.50p 11.50p 11.10p 11.50p 38978
20/10/2015 11.50p 11.50p 11.00p 11.50p 4200
19/10/2015 11.50p 12.75p 11.50p 11.50p 10015
16/10/2015 11.50p 12.00p 11.50p 11.50p 2650
15/10/2015 11.50p 11.75p 11.50p 11.50p 100000
14/10/2015 11.50p 11.80p 11.50p 11.50p 600
13/10/2015 11.50p 11.50p 11.00p 11.50p 176
12/10/2015 11.75p 11.75p 11.00p 11.50p 3052
09/10/2015 11.75p 11.80p 11.50p 11.75p 48100
08/10/2015 11.75p 11.75p 11.50p 11.75p 12500
07/10/2015 11.75p 11.80p 11.50p 11.75p 25710
06/10/2015 11.75p 11.75p 11.75p 11.75p 0
05/10/2015 11.75p 11.75p 11.75p 11.75p 0
02/10/2015 12.75p 12.75p 10.75p 11.75p 64687
01/10/2015 12.75p 12.75p 12.75p 12.75p 0
30/09/2015 12.75p 12.75p 12.75p 12.75p 0
29/09/2015 12.75p 12.75p 11.50p 12.75p 22000
28/09/2015 12.75p 12.75p 12.40p 12.75p 20000
25/09/2015 12.75p 12.75p 11.75p 12.75p 18000
24/09/2015 12.75p 12.75p 11.55p 12.75p 4388
23/09/2015 12.75p 12.75p 11.55p 12.75p 1600
22/09/2015 11.75p 12.00p 11.75p 12.00p 88692
21/09/2015 11.75p 11.75p 11.75p 11.75p 0
18/09/2015 11.75p 12.05p 11.05p 11.75p 50000
17/09/2015 11.75p 11.75p 11.75p 11.75p 0
16/09/2015 12.00p 12.49p 11.60p 11.75p 196161
15/09/2015 12.00p 12.50p 11.65p 12.00p 203864
14/09/2015 12.00p 12.00p 11.70p 12.00p 1475
11/09/2015 12.00p 12.00p 11.70p 12.00p 1069
10/09/2015 12.75p 12.75p 11.58p 12.00p 84237
09/09/2015 12.75p 12.75p 12.75p 12.75p 0
08/09/2015 12.75p 12.75p 12.03p 12.75p 3184
07/09/2015 12.75p 12.75p 12.00p 12.75p 27000
04/09/2015 12.75p 12.75p 12.75p 12.75p 0
03/09/2015 12.75p 12.75p 12.03p 12.75p 33369
02/09/2015 12.75p 12.75p 12.75p 12.75p 0
01/09/2015 12.75p 13.00p 12.03p 12.75p 31400
28/08/2015 12.75p 12.75p 12.03p 12.75p 19236
27/08/2015 12.75p 12.75p 12.00p 12.75p 2500
26/08/2015 12.75p 12.75p 12.00p 12.75p 74196
25/08/2015 12.75p 12.75p 12.75p 12.75p 0
24/08/2015 12.75p 12.75p 12.75p 12.75p 0
21/08/2015 12.75p 12.75p 12.75p 12.75p 0
20/08/2015 12.75p 13.50p 12.50p 12.75p 46708
19/08/2015 12.00p 13.00p 11.00p 12.75p 39890
18/08/2015 11.75p 13.00p 11.75p 12.00p 76848
17/08/2015 11.75p 12.50p 11.75p 11.75p 32620
14/08/2015 11.75p 11.75p 11.20p 11.75p 2733
13/08/2015 11.75p 11.75p 11.75p 11.75p 0
12/08/2015 12.00p 12.20p 11.00p 11.75p 50733
11/08/2015 12.00p 12.00p 11.00p 12.00p 3000
10/08/2015 12.00p 12.50p 11.04p 12.00p 11001
07/08/2015 12.50p 12.50p 11.04p 12.00p 5375
06/08/2015 12.50p 12.70p 12.50p 12.50p 5000
05/08/2015 12.50p 12.70p 12.50p 12.50p 6000
04/08/2015 12.50p 12.50p 12.02p 12.50p 3000
03/08/2015 12.50p 12.50p 12.50p 12.50p 0
31/07/2015 12.50p 12.50p 12.50p 12.50p 0
30/07/2015 12.50p 12.50p 11.89p 12.50p 4472
29/07/2015 12.50p 12.50p 12.50p 12.50p 0
28/07/2015 12.50p 12.70p 12.50p 12.50p 7948
27/07/2015 13.00p 13.00p 12.00p 12.50p 30270
24/07/2015 13.75p 13.75p 12.00p 12.50p 59999
23/07/2015 13.75p 13.75p 13.03p 13.75p 8030
22/07/2015 13.75p 13.75p 13.75p 13.75p 0
21/07/2015 14.00p 14.00p 13.50p 13.75p 18298
20/07/2015 14.00p 14.00p 13.52p 14.00p 14642
17/07/2015 14.00p 14.00p 14.00p 14.00p 0
16/07/2015 14.00p 14.00p 13.00p 14.00p 109393
15/07/2015 14.00p 14.30p 14.00p 14.25p 88686
14/07/2015 14.00p 14.00p 13.10p 14.00p 85000
13/07/2015 14.13p 14.50p 13.77p 14.50p 34640
10/07/2015 14.00p 14.25p 13.80p 14.13p 43707
09/07/2015 13.75p 14.20p 13.50p 14.00p 27277
08/07/2015 13.75p 14.50p 13.03p 13.75p 12556
07/07/2015 14.50p 14.50p 13.75p 13.75p 21042
06/07/2015 14.50p 15.00p 14.00p 14.50p 28910
03/07/2015 15.50p 15.50p 13.60p 14.50p 81719
02/07/2015 15.50p 15.50p 15.50p 15.50p 0
01/07/2015 15.50p 15.50p 15.50p 15.50p 0
30/06/2015 16.00p 16.00p 15.04p 15.50p 5000
29/06/2015 16.00p 16.00p 15.04p 16.00p 24162
26/06/2015 16.00p 16.00p 16.00p 16.00p 0
25/06/2015 16.50p 16.50p 15.01p 16.00p 48122
24/06/2015 16.50p 16.50p 16.00p 16.50p 632
23/06/2015 17.00p 17.15p 15.85p 16.00p 559806
22/06/2015 17.50p 17.50p 16.04p 17.00p 36232
19/06/2015 17.50p 17.50p 17.40p 17.50p 3379
18/06/2015 17.50p 17.75p 17.40p 17.50p 12000
17/06/2015 17.50p 17.81p 17.00p 17.50p 66448
16/06/2015 17.00p 18.15p 15.50p 17.50p 157698
15/06/2015 19.00p 19.15p 19.00p 19.00p 1540
12/06/2015 19.00p 19.15p 19.00p 19.00p 5943
11/06/2015 19.00p 19.00p 18.15p 19.00p 10980
10/06/2015 19.00p 19.15p 18.15p 19.00p 15082

*Close Price adjusted for both dividends and splits