Enteq Technologies (NTQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/11/2013 63.00p 63.00p 62.20p 63.00p 2567
04/11/2013 63.50p 63.50p 61.00p 63.00p 37500
01/11/2013 63.50p 63.50p 61.10p 63.50p 12661
31/10/2013 64.00p 64.00p 62.00p 63.50p 21696
30/10/2013 65.00p 65.50p 64.20p 65.00p 8196
29/10/2013 65.00p 65.50p 65.00p 65.00p 170832
28/10/2013 65.00p 65.60p 64.80p 65.00p 22088
25/10/2013 65.00p 65.00p 64.20p 65.00p 3134
24/10/2013 65.50p 65.50p 65.00p 65.00p 28827
23/10/2013 65.50p 67.00p 65.10p 65.50p 222019
22/10/2013 65.50p 67.00p 64.00p 65.50p 0
21/10/2013 64.00p 67.00p 64.00p 65.50p 125743
18/10/2013 64.00p 66.00p 63.00p 64.00p 85751
17/10/2013 64.00p 65.60p 64.00p 64.00p 11588
16/10/2013 64.00p 66.00p 64.00p 64.00p 12777
15/10/2013 63.50p 66.00p 63.50p 64.00p 1402158
14/10/2013 60.00p 62.00p 60.00p 61.00p 15290
11/10/2013 59.50p 62.00p 59.00p 60.00p 347489
10/10/2013 58.50p 60.00p 58.50p 59.00p 997675
09/10/2013 58.50p 59.90p 58.25p 58.50p 19856
08/10/2013 58.50p 60.00p 57.50p 58.50p 104977
07/10/2013 58.50p 60.00p 58.25p 58.50p 252295
04/10/2013 57.50p 60.00p 57.50p 58.50p 173269
03/10/2013 57.50p 59.25p 56.25p 57.50p 11248
02/10/2013 57.50p 59.25p 56.65p 57.50p 7856
01/10/2013 54.50p 60.00p 54.50p 57.50p 44282
30/09/2013 53.00p 55.60p 53.00p 54.50p 15456
27/09/2013 53.00p 55.00p 53.00p 53.00p 124678
26/09/2013 51.00p 54.00p 51.00p 53.00p 313315
25/09/2013 58.00p 58.00p 50.00p 50.50p 39406
24/09/2013 59.00p 59.00p 57.10p 58.00p 6036
23/09/2013 59.00p 59.00p 57.50p 59.00p 53000
20/09/2013 59.00p 59.00p 58.95p 59.00p 27000
19/09/2013 59.00p 59.35p 58.00p 59.00p 161047
18/09/2013 58.00p 59.90p 57.50p 59.00p 298499
17/09/2013 57.50p 58.70p 57.00p 57.50p 63500
16/09/2013 57.50p 59.00p 57.00p 57.50p 222227
13/09/2013 57.50p 58.25p 57.50p 57.50p 0
12/09/2013 57.50p 58.25p 57.50p 57.50p 8500
11/09/2013 57.50p 58.25p 57.50p 57.50p 7800
10/09/2013 57.50p 58.25p 57.50p 57.50p 3441
09/09/2013 57.50p 58.50p 57.00p 57.50p 0
06/09/2013 57.50p 58.50p 57.50p 57.50p 0
05/09/2013 57.50p 58.50p 57.50p 57.50p 18168
04/09/2013 57.50p 57.50p 56.10p 57.50p 0
03/09/2013 57.50p 57.50p 56.10p 57.50p 0
02/09/2013 57.50p 57.50p 56.10p 57.50p 5000
30/08/2013 57.50p 58.25p 57.50p 57.50p 3455
29/08/2013 57.50p 58.00p 57.50p 57.50p 0
28/08/2013 57.50p 58.00p 57.50p 57.50p 16272
27/08/2013 57.50p 58.00p 56.30p 57.50p 2300
23/08/2013 57.50p 58.10p 57.50p 57.50p 0
22/08/2013 57.50p 58.10p 57.50p 57.50p 31
21/08/2013 57.50p 58.25p 56.10p 57.50p 0
20/08/2013 57.50p 58.25p 56.10p 57.50p 59250
19/08/2013 57.50p 58.25p 57.50p 57.50p 2575
16/08/2013 57.50p 58.00p 57.50p 57.50p 0
15/08/2013 57.50p 58.00p 57.50p 57.50p 1200
14/08/2013 57.50p 58.00p 57.50p 57.50p 0
13/08/2013 57.50p 58.00p 57.50p 57.50p 0
12/08/2013 57.50p 58.00p 57.50p 57.50p 200
09/08/2013 57.50p 58.00p 56.06p 57.50p 0
08/08/2013 57.50p 58.00p 56.06p 57.50p 0
07/08/2013 57.50p 58.00p 56.06p 57.50p 0
06/08/2013 58.00p 58.00p 56.06p 57.00p 1835
05/08/2013 58.00p 58.50p 56.00p 58.00p 0
02/08/2013 58.50p 58.50p 56.00p 58.00p 5000
01/08/2013 60.00p 60.00p 57.00p 58.50p 1000
31/07/2013 60.00p 61.00p 60.00p 60.00p 11410
30/07/2013 60.00p 61.00p 58.10p 60.00p 0
29/07/2013 60.00p 61.00p 58.10p 60.00p 0
26/07/2013 60.00p 61.00p 58.10p 60.00p 0
25/07/2013 60.00p 61.00p 58.10p 60.00p 0
24/07/2013 60.00p 61.00p 58.10p 60.00p 450
23/07/2013 60.50p 60.50p 59.00p 60.00p 68842
22/07/2013 62.00p 62.00p 60.10p 60.50p 10947
19/07/2013 62.00p 62.00p 60.10p 62.00p 1422
18/07/2013 62.00p 62.00p 60.10p 62.00p 0
17/07/2013 62.00p 62.00p 60.10p 62.00p 0
16/07/2013 62.00p 62.00p 60.10p 62.00p 0
15/07/2013 62.00p 62.00p 60.10p 62.00p 5000
12/07/2013 62.00p 62.00p 61.28p 62.00p 444388
11/07/2013 62.00p 64.00p 61.25p 62.00p 117144
10/07/2013 62.00p 64.00p 62.00p 62.00p 86214
09/07/2013 62.00p 62.00p 60.00p 62.00p 0
08/07/2013 62.00p 62.00p 60.00p 62.00p 0
05/07/2013 62.00p 62.00p 60.00p 62.00p 0
04/07/2013 62.00p 62.00p 60.00p 62.00p 1689
03/07/2013 62.00p 63.00p 62.00p 62.00p 0
02/07/2013 62.00p 63.00p 62.00p 62.00p 0
01/07/2013 62.00p 63.00p 62.00p 62.00p 0
28/06/2013 62.00p 63.00p 62.00p 62.00p 1563
27/06/2013 62.00p 62.00p 60.60p 62.00p 0
26/06/2013 62.00p 62.00p 60.60p 62.00p 0
25/06/2013 62.00p 62.00p 60.60p 62.00p 16304
24/06/2013 62.00p 62.00p 60.40p 62.00p 0
21/06/2013 62.00p 62.00p 60.40p 62.00p 0
20/06/2013 62.00p 62.00p 60.40p 62.00p 4064
19/06/2013 62.00p 62.00p 61.40p 62.00p 1605
18/06/2013 62.00p 63.50p 60.00p 62.00p 0
17/06/2013 63.50p 63.50p 60.00p 62.00p 7250
14/06/2013 63.50p 63.50p 63.30p 63.50p 0
13/06/2013 63.50p 63.50p 63.30p 63.50p 0
12/06/2013 63.50p 63.50p 63.30p 63.50p 0
11/06/2013 63.50p 63.50p 63.30p 63.50p 0
10/06/2013 63.50p 63.50p 63.30p 63.50p 0
07/06/2013 63.50p 63.50p 63.30p 63.50p 1564
06/06/2013 63.50p 63.50p 62.10p 63.50p 0
05/06/2013 63.50p 63.50p 62.10p 63.50p 2302
04/06/2013 63.50p 63.50p 62.10p 63.50p 0
03/06/2013 63.50p 63.50p 62.10p 63.50p 0
31/05/2013 63.50p 63.50p 62.10p 63.50p 0
30/05/2013 63.50p 63.50p 62.10p 63.50p 0
29/05/2013 63.50p 63.50p 62.10p 63.50p 0
28/05/2013 63.50p 63.50p 62.10p 63.50p 5600
24/05/2013 63.50p 63.50p 63.14p 63.50p 0
23/05/2013 63.50p 63.50p 63.14p 63.50p 0
22/05/2013 63.50p 63.50p 63.14p 63.50p 5400
21/05/2013 63.50p 63.50p 63.14p 63.50p 5000
20/05/2013 63.50p 63.50p 62.48p 63.50p 10680
17/05/2013 63.50p 63.50p 63.35p 63.50p 1765
16/05/2013 63.50p 63.50p 62.10p 63.50p 0
15/05/2013 63.50p 63.50p 62.10p 63.50p 0
14/05/2013 63.50p 63.50p 62.10p 63.50p 0
13/05/2013 63.50p 63.50p 62.10p 63.50p 300
10/05/2013 63.50p 64.90p 62.10p 63.50p 0
09/05/2013 63.50p 64.90p 62.10p 63.50p 0
08/05/2013 63.50p 64.90p 62.10p 63.50p 37927
07/05/2013 63.50p 63.50p 62.00p 63.50p 0
03/05/2013 63.50p 63.50p 62.00p 63.50p 0
02/05/2013 63.50p 63.50p 62.00p 63.50p 0
01/05/2013 63.50p 63.50p 62.00p 63.50p 0
30/04/2013 63.50p 63.50p 62.00p 63.50p 0
29/04/2013 63.50p 63.50p 62.00p 63.50p 0
26/04/2013 63.50p 63.50p 62.00p 63.50p 0
25/04/2013 63.50p 63.50p 62.00p 63.50p 0
24/04/2013 63.50p 63.50p 62.00p 63.50p 2952
23/04/2013 63.50p 63.65p 63.50p 63.50p 0
22/04/2013 63.50p 63.65p 63.50p 63.50p 0
19/04/2013 63.50p 63.65p 63.50p 63.50p 1571
18/04/2013 63.50p 64.50p 62.00p 63.50p 0
17/04/2013 64.50p 64.50p 62.00p 63.50p 3000
16/04/2013 64.00p 65.50p 62.10p 64.50p 20415
15/04/2013 63.00p 63.00p 61.84p 63.00p 0
12/04/2013 63.00p 63.00p 61.84p 63.00p 0
11/04/2013 63.00p 63.00p 61.84p 63.00p 0
10/04/2013 63.00p 63.00p 61.84p 63.00p 2013
09/04/2013 63.00p 63.00p 62.00p 63.00p 2391
08/04/2013 63.00p 63.00p 61.10p 63.00p 1333
05/04/2013 67.50p 67.50p 60.00p 63.00p 23906
04/04/2013 67.50p 67.50p 65.50p 67.50p 7025
03/04/2013 67.50p 67.75p 67.50p 67.50p 5856
02/04/2013 67.50p 67.75p 67.50p 67.50p 0
28/03/2013 67.50p 67.75p 67.50p 67.50p 25721
27/03/2013 67.50p 67.50p 65.00p 67.50p 70000
26/03/2013 67.50p 67.50p 65.10p 67.50p 1000
25/03/2013 67.50p 67.75p 67.50p 67.50p 4952
22/03/2013 67.50p 67.50p 65.80p 67.50p 1342
21/03/2013 67.50p 67.50p 65.10p 67.50p 13000
20/03/2013 67.50p 68.00p 67.50p 67.50p 19200
19/03/2013 67.50p 68.00p 67.50p 67.50p 17603
18/03/2013 67.50p 68.50p 65.10p 67.50p 46485
15/03/2013 66.50p 68.00p 65.00p 67.50p 46853
14/03/2013 66.50p 66.50p 65.30p 66.50p 1300
13/03/2013 66.50p 66.65p 66.50p 66.50p 0
12/03/2013 66.50p 66.65p 66.50p 66.50p 2500
11/03/2013 66.50p 66.50p 65.10p 66.50p 0
08/03/2013 66.50p 66.50p 65.10p 66.50p 6099
07/03/2013 66.50p 66.80p 65.30p 66.50p 3471
06/03/2013 66.50p 68.10p 60.00p 66.50p 0
05/03/2013 68.00p 68.10p 60.00p 66.50p 31081
04/03/2013 68.00p 68.90p 65.60p 68.00p 3951
01/03/2013 68.00p 68.90p 66.00p 68.00p 37000
28/02/2013 68.00p 68.90p 68.00p 68.00p 2422
27/02/2013 68.00p 69.00p 68.00p 68.00p 0
26/02/2013 68.00p 69.00p 68.00p 68.00p 1159
25/02/2013 69.50p 71.00p 65.00p 68.00p 31165
22/02/2013 69.50p 69.50p 68.00p 69.50p 2293
21/02/2013 69.50p 69.50p 69.00p 69.50p 0
20/02/2013 69.50p 69.50p 69.00p 69.50p 1000
19/02/2013 69.50p 69.75p 69.50p 69.50p 2788
18/02/2013 69.50p 69.75p 69.50p 69.50p 0
15/02/2013 69.50p 69.75p 69.50p 69.50p 2855
14/02/2013 71.00p 71.00p 67.00p 69.50p 15760
13/02/2013 73.00p 74.00p 70.00p 71.00p 36079
12/02/2013 74.50p 74.50p 73.00p 73.00p 10344
11/02/2013 74.50p 75.55p 73.27p 74.50p 20222
08/02/2013 72.50p 75.90p 72.50p 74.50p 117907
07/02/2013 72.50p 75.00p 72.50p 72.50p 15899
06/02/2013 66.00p 74.50p 66.00p 72.50p 120770
05/02/2013 63.00p 68.00p 63.00p 67.00p 7346485
04/02/2013 88.00p 88.00p 49.90p 63.00p 6002909
01/02/2013 88.00p 88.52p 88.00p 88.00p 0
31/01/2013 88.00p 88.52p 88.00p 88.00p 0
30/01/2013 88.00p 88.52p 88.00p 88.00p 0
29/01/2013 88.00p 88.52p 88.00p 88.00p 21
28/01/2013 88.00p 89.00p 86.00p 88.00p 0
25/01/2013 88.00p 89.00p 86.00p 88.00p 0
24/01/2013 88.00p 89.00p 86.00p 88.00p 0
23/01/2013 88.00p 89.00p 86.00p 88.00p 0

*Close Price adjusted for both dividends and splits