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 |
|---|---|---|---|---|---|
| 22/01/2013 | 88.00p | 89.00p | 86.00p | 88.00p | 0 |
| 21/01/2013 | 88.00p | 89.00p | 86.00p | 88.00p | 0 |
| 18/01/2013 | 88.00p | 89.00p | 86.00p | 88.00p | 0 |
| 17/01/2013 | 88.00p | 89.00p | 86.00p | 88.00p | 0 |
| 16/01/2013 | 88.00p | 89.00p | 86.00p | 88.00p | 0 |
| 15/01/2013 | 88.00p | 89.00p | 86.00p | 88.00p | 0 |
| 14/01/2013 | 88.00p | 89.00p | 86.00p | 88.00p | 0 |
| 11/01/2013 | 88.00p | 89.00p | 86.00p | 88.00p | 0 |
| 10/01/2013 | 88.00p | 89.00p | 86.00p | 88.00p | 0 |
| 09/01/2013 | 89.00p | 89.00p | 86.00p | 88.00p | 3000 |
| 08/01/2013 | 89.00p | 93.50p | 87.78p | 89.00p | 0 |
| 07/01/2013 | 93.50p | 93.50p | 87.78p | 89.00p | 28312 |
| 04/01/2013 | 95.50p | 95.50p | 93.00p | 93.50p | 2500 |
| 03/01/2013 | 95.50p | 95.50p | 93.00p | 95.50p | 969 |
| 02/01/2013 | 95.50p | 97.50p | 93.50p | 95.50p | 0 |
| 31/12/2012 | 95.50p | 97.50p | 93.50p | 95.50p | 0 |
| 28/12/2012 | 95.50p | 97.50p | 93.50p | 95.50p | 0 |
| 27/12/2012 | 95.50p | 97.50p | 93.50p | 95.50p | 0 |
| 24/12/2012 | 95.50p | 97.50p | 93.50p | 95.50p | 0 |
| 21/12/2012 | 95.50p | 97.50p | 93.50p | 95.50p | 0 |
| 20/12/2012 | 97.50p | 97.50p | 93.50p | 95.50p | 16836 |
| 19/12/2012 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 18/12/2012 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 17/12/2012 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 14/12/2012 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 13/12/2012 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 12/12/2012 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 11/12/2012 | 97.50p | 97.50p | 96.00p | 97.50p | 0 |
| 10/12/2012 | 97.50p | 97.50p | 96.00p | 97.50p | 300 |
| 07/12/2012 | 98.50p | 98.50p | 96.00p | 97.50p | 5037 |
| 06/12/2012 | 98.50p | 99.25p | 96.00p | 98.50p | 0 |
| 05/12/2012 | 98.50p | 99.25p | 96.00p | 98.50p | 0 |
| 04/12/2012 | 98.50p | 99.25p | 96.00p | 98.50p | 0 |
| 03/12/2012 | 98.50p | 99.25p | 96.00p | 98.50p | 25616 |
| 30/11/2012 | 98.50p | 98.50p | 96.00p | 98.50p | 1725 |
| 29/11/2012 | 98.50p | 99.50p | 98.50p | 98.50p | 0 |
| 28/11/2012 | 98.50p | 99.50p | 98.50p | 98.50p | 0 |
| 27/11/2012 | 98.50p | 99.50p | 98.50p | 98.50p | 0 |
| 26/11/2012 | 98.50p | 99.50p | 98.50p | 98.50p | 0 |
| 23/11/2012 | 98.50p | 99.50p | 98.50p | 98.50p | 0 |
| 22/11/2012 | 98.50p | 99.50p | 98.50p | 98.50p | 0 |
| 21/11/2012 | 98.50p | 99.50p | 98.50p | 99.50p | 1000 |
| 20/11/2012 | 98.50p | 99.00p | 97.00p | 98.50p | 0 |
| 19/11/2012 | 98.50p | 99.00p | 97.00p | 98.50p | 0 |
| 16/11/2012 | 98.50p | 99.00p | 97.00p | 98.50p | 0 |
| 15/11/2012 | 98.50p | 99.00p | 97.00p | 98.50p | 0 |
| 14/11/2012 | 98.50p | 99.00p | 97.00p | 98.50p | 0 |
| 13/11/2012 | 98.50p | 99.00p | 97.00p | 98.50p | 0 |
| 12/11/2012 | 98.50p | 99.00p | 97.00p | 98.50p | 0 |
| 09/11/2012 | 98.50p | 99.00p | 97.00p | 98.50p | 0 |
| 08/11/2012 | 98.50p | 99.00p | 97.00p | 98.50p | 0 |
| 07/11/2012 | 98.50p | 99.00p | 97.00p | 98.50p | 0 |
| 06/11/2012 | 98.50p | 99.00p | 97.00p | 98.50p | 0 |
| 05/11/2012 | 99.00p | 99.00p | 97.00p | 98.50p | 2071 |
| 02/11/2012 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 01/11/2012 | 99.00p | 99.00p | 99.00p | 99.00p | 0 |
| 31/10/2012 | 99.00p | 99.00p | 99.00p | 99.00p | 6100 |
| 30/10/2012 | 99.00p | 100.00p | 98.00p | 99.00p | 0 |
| 29/10/2012 | 100.00p | 100.00p | 98.00p | 99.00p | 4000 |
| 26/10/2012 | 100.00p | 100.00p | 98.00p | 100.00p | 1000 |
| 25/10/2012 | 100.00p | 100.00p | 98.00p | 100.00p | 847 |
| 24/10/2012 | 100.00p | 100.70p | 100.00p | 100.00p | 2000 |
| 23/10/2012 | 102.00p | 102.00p | 97.71p | 100.00p | 126255 |
| 22/10/2012 | 117.00p | 118.00p | 115.00p | 117.00p | 0 |
| 19/10/2012 | 117.00p | 118.00p | 115.00p | 117.00p | 0 |
| 18/10/2012 | 117.00p | 118.00p | 115.00p | 117.00p | 0 |
| 17/10/2012 | 117.00p | 118.00p | 115.00p | 117.00p | 0 |
| 16/10/2012 | 117.00p | 118.00p | 115.00p | 117.00p | 0 |
| 15/10/2012 | 117.00p | 118.00p | 115.00p | 117.00p | 0 |
| 12/10/2012 | 117.00p | 118.00p | 115.00p | 117.00p | 4502 |
| 11/10/2012 | 117.00p | 118.80p | 117.00p | 117.00p | 0 |
| 10/10/2012 | 117.00p | 118.80p | 117.00p | 117.00p | 2750 |
| 09/10/2012 | 117.00p | 118.80p | 115.20p | 117.00p | 1352 |
| 08/10/2012 | 117.00p | 117.50p | 115.00p | 117.00p | 0 |
| 05/10/2012 | 117.00p | 117.50p | 115.00p | 117.00p | 0 |
| 04/10/2012 | 117.00p | 117.50p | 115.00p | 117.00p | 0 |
| 03/10/2012 | 117.00p | 117.50p | 115.00p | 117.00p | 0 |
| 02/10/2012 | 117.00p | 117.50p | 115.00p | 117.00p | 0 |
| 01/10/2012 | 117.00p | 117.50p | 115.00p | 117.00p | 0 |
| 28/09/2012 | 117.50p | 117.50p | 115.00p | 117.00p | 28315 |
| 27/09/2012 | 117.50p | 120.00p | 117.50p | 117.50p | 0 |
| 26/09/2012 | 117.50p | 120.00p | 117.50p | 117.50p | 0 |
| 25/09/2012 | 117.50p | 120.00p | 117.50p | 117.50p | 0 |
| 24/09/2012 | 117.50p | 120.00p | 117.50p | 117.50p | 0 |
| 21/09/2012 | 117.50p | 120.00p | 117.50p | 117.50p | 0 |
| 20/09/2012 | 117.50p | 120.00p | 117.50p | 117.50p | 0 |
| 19/09/2012 | 117.50p | 120.00p | 117.50p | 117.50p | 0 |
| 18/09/2012 | 117.50p | 120.00p | 117.50p | 117.50p | 1000 |
| 17/09/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 14/09/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 59728 |
| 13/09/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 12/09/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 11/09/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 10/09/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 07/09/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 06/09/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 05/09/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 04/09/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 03/09/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 31/08/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 3100 |
| 30/08/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 29/08/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 1058398 |
| 28/08/2012 | 117.50p | 120.00p | 117.50p | 117.50p | 0 |
| 24/08/2012 | 117.50p | 120.00p | 117.50p | 117.50p | 1000 |
| 23/08/2012 | 117.50p | 118.00p | 117.50p | 117.50p | 0 |
| 22/08/2012 | 117.50p | 118.00p | 117.50p | 117.50p | 5000 |
| 21/08/2012 | 117.50p | 117.50p | 115.20p | 117.50p | 72 |
| 20/08/2012 | 117.50p | 117.50p | 115.20p | 117.50p | 2500 |
| 17/08/2012 | 117.50p | 118.75p | 117.50p | 117.50p | 842 |
| 16/08/2012 | 117.50p | 118.75p | 117.50p | 117.50p | 0 |
| 15/08/2012 | 117.50p | 118.75p | 117.50p | 117.50p | 0 |
| 14/08/2012 | 117.50p | 118.75p | 117.50p | 117.50p | 0 |
| 13/08/2012 | 117.50p | 118.75p | 117.50p | 117.50p | 0 |
| 10/08/2012 | 117.50p | 118.75p | 117.50p | 117.50p | 0 |
| 09/08/2012 | 117.50p | 118.75p | 117.50p | 117.50p | 0 |
| 08/08/2012 | 117.50p | 118.75p | 117.50p | 117.50p | 0 |
| 07/08/2012 | 117.50p | 118.75p | 117.50p | 117.50p | 0 |
| 06/08/2012 | 117.50p | 118.75p | 117.50p | 117.50p | 0 |
| 03/08/2012 | 117.50p | 118.75p | 117.50p | 117.50p | 0 |
| 02/08/2012 | 117.50p | 118.75p | 117.50p | 117.50p | 659 |
| 01/08/2012 | 117.50p | 117.50p | 115.20p | 117.50p | 0 |
| 31/07/2012 | 117.50p | 117.50p | 115.20p | 117.50p | 0 |
| 30/07/2012 | 117.50p | 117.50p | 115.20p | 117.50p | 0 |
| 27/07/2012 | 117.50p | 117.50p | 115.20p | 117.50p | 0 |
| 26/07/2012 | 117.50p | 117.50p | 115.20p | 117.50p | 1000 |
| 25/07/2012 | 117.50p | 119.50p | 115.00p | 117.50p | 14526 |
| 24/07/2012 | 117.50p | 120.00p | 117.50p | 117.50p | 100000 |
| 23/07/2012 | 117.50p | 118.75p | 117.50p | 117.50p | 1000 |
| 20/07/2012 | 117.50p | 117.50p | 115.00p | 117.50p | 16325 |
| 19/07/2012 | 117.50p | 117.50p | 115.00p | 117.50p | 0 |
| 18/07/2012 | 117.50p | 117.50p | 115.00p | 117.50p | 3000 |
| 17/07/2012 | 117.50p | 117.50p | 115.00p | 117.50p | 3000 |
| 16/07/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 13/07/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 12/07/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 11/07/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 10/07/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 336400 |
| 09/07/2012 | 117.50p | 117.50p | 115.00p | 117.50p | 0 |
| 06/07/2012 | 117.50p | 117.50p | 115.00p | 117.50p | 0 |
| 05/07/2012 | 116.50p | 117.50p | 115.00p | 117.50p | 0 |
| 04/07/2012 | 116.50p | 117.00p | 115.00p | 116.50p | 0 |
| 03/07/2012 | 116.50p | 117.00p | 115.00p | 116.50p | 0 |
| 02/07/2012 | 116.50p | 117.00p | 115.00p | 116.50p | 10000 |
| 29/06/2012 | 116.50p | 116.50p | 115.15p | 116.50p | 0 |
| 28/06/2012 | 116.50p | 116.50p | 115.15p | 116.50p | 5000 |
| 27/06/2012 | 116.50p | 117.00p | 115.00p | 116.50p | 0 |
| 26/06/2012 | 116.50p | 117.00p | 115.00p | 116.50p | 7500 |
| 25/06/2012 | 117.50p | 118.00p | 116.50p | 116.50p | 0 |
| 22/06/2012 | 117.50p | 118.00p | 117.50p | 117.50p | 2500 |
| 21/06/2012 | 117.50p | 118.00p | 117.50p | 117.50p | 0 |
| 20/06/2012 | 117.50p | 118.00p | 117.50p | 117.50p | 0 |
| 19/06/2012 | 117.50p | 118.00p | 117.50p | 117.50p | 4200 |
| 18/06/2012 | 117.50p | 118.00p | 115.50p | 117.50p | 0 |
| 15/06/2012 | 117.50p | 118.00p | 115.50p | 117.50p | 0 |
| 14/06/2012 | 117.50p | 118.00p | 115.50p | 117.50p | 4676 |
| 13/06/2012 | 117.50p | 118.00p | 117.50p | 117.50p | 0 |
| 12/06/2012 | 117.50p | 118.00p | 117.50p | 117.50p | 0 |
| 11/06/2012 | 117.50p | 118.00p | 117.50p | 117.50p | 3113 |
| 08/06/2012 | 117.50p | 117.50p | 115.25p | 117.50p | 0 |
| 07/06/2012 | 117.50p | 117.50p | 115.25p | 117.50p | 2500 |
| 06/06/2012 | 117.50p | 118.00p | 116.00p | 117.50p | 0 |
| 01/06/2012 | 117.50p | 118.00p | 116.00p | 117.50p | 0 |
| 31/05/2012 | 117.50p | 118.00p | 116.00p | 117.50p | 0 |
| 30/05/2012 | 117.50p | 118.00p | 116.00p | 117.50p | 8750 |
| 29/05/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 300000 |
| 28/05/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 699286 |
| 25/05/2012 | 117.50p | 118.00p | 117.50p | 117.50p | 246 |
| 24/05/2012 | 117.50p | 118.00p | 117.50p | 117.50p | 1300 |
| 23/05/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 22/05/2012 | 117.50p | 117.50p | 117.50p | 117.50p | 1044995 |
| 21/05/2012 | 117.50p | 117.50p | 115.20p | 117.50p | 3000 |
| 18/05/2012 | 117.50p | 117.50p | 116.50p | 117.50p | 1177009 |
| 17/05/2012 | 117.50p | 119.25p | 115.25p | 117.50p | 0 |
| 16/05/2012 | 117.50p | 119.25p | 115.25p | 117.50p | 20800 |
| 15/05/2012 | 117.50p | 117.50p | 115.25p | 117.50p | 0 |
| 14/05/2012 | 117.50p | 117.50p | 115.25p | 117.50p | 51500 |
| 11/05/2012 | 117.50p | 119.50p | 117.50p | 117.50p | 10300 |
| 10/05/2012 | 117.50p | 119.00p | 117.50p | 117.50p | 1000 |
| 09/05/2012 | 117.50p | 117.50p | 115.65p | 117.50p | 1000 |
| 08/05/2012 | 117.50p | 119.50p | 117.50p | 117.50p | 0 |
| 04/05/2012 | 117.50p | 119.50p | 117.50p | 117.50p | 2000 |
| 03/05/2012 | 113.50p | 119.50p | 113.50p | 117.50p | 55796 |
| 02/05/2012 | 112.50p | 115.50p | 112.50p | 113.50p | 34005 |
| 01/05/2012 | 109.50p | 114.50p | 109.50p | 112.50p | 23750 |
| 30/04/2012 | 105.00p | 112.00p | 105.00p | 109.50p | 39825 |
| 27/04/2012 | 101.50p | 104.50p | 101.05p | 101.50p | 0 |
| 26/04/2012 | 101.50p | 104.50p | 101.05p | 101.50p | 0 |
| 25/04/2012 | 101.50p | 104.50p | 101.05p | 101.50p | 0 |
| 24/04/2012 | 101.50p | 104.50p | 101.05p | 101.50p | 0 |
| 23/04/2012 | 101.50p | 104.50p | 101.05p | 101.50p | 0 |
| 20/04/2012 | 101.50p | 101.50p | 101.05p | 101.50p | 0 |
| 19/04/2012 | 101.50p | 101.50p | 101.05p | 101.50p | 0 |
| 18/04/2012 | 101.50p | 101.50p | 101.05p | 101.50p | 0 |
| 17/04/2012 | 101.50p | 101.50p | 101.05p | 101.50p | 0 |
| 16/04/2012 | 101.50p | 101.50p | 101.05p | 101.50p | 74 |
| 13/04/2012 | 101.50p | 101.50p | 90.00p | 101.50p | 0 |
| 12/04/2012 | 101.50p | 101.50p | 90.00p | 101.50p | 0 |
| 11/04/2012 | 101.50p | 101.50p | 90.00p | 101.50p | 0 |
| 10/04/2012 | 101.50p | 101.50p | 90.00p | 101.50p | 0 |
| 05/04/2012 | 101.50p | 101.50p | 90.00p | 101.50p | 0 |
*Close Price adjusted for both dividends and splits