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 |
|---|---|---|---|---|---|
| 04/04/2012 | 101.50p | 101.50p | 90.00p | 101.50p | 50000 |
| 03/04/2012 | 101.50p | 101.50p | 101.00p | 101.50p | 5000 |
| 02/04/2012 | 101.50p | 101.50p | 91.00p | 101.50p | 18382 |
| 30/03/2012 | 103.00p | 103.00p | 91.00p | 101.50p | 10000 |
| 29/03/2012 | 103.00p | 104.00p | 97.00p | 103.00p | 0 |
| 28/03/2012 | 103.00p | 104.00p | 97.00p | 103.00p | 0 |
| 27/03/2012 | 104.00p | 104.00p | 97.00p | 103.00p | 10000 |
| 26/03/2012 | 105.00p | 105.00p | 100.00p | 105.00p | 0 |
| 23/03/2012 | 105.00p | 105.00p | 100.00p | 105.00p | 0 |
| 22/03/2012 | 105.00p | 105.00p | 100.00p | 105.00p | 0 |
| 21/03/2012 | 105.00p | 105.00p | 100.00p | 105.00p | 0 |
| 20/03/2012 | 105.00p | 105.00p | 100.00p | 105.00p | 10000 |
| 19/03/2012 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 16/03/2012 | 105.00p | 109.50p | 100.50p | 105.00p | 0 |
| 15/03/2012 | 105.00p | 109.50p | 100.50p | 105.00p | 0 |
| 14/03/2012 | 106.50p | 109.50p | 100.50p | 106.50p | 0 |
| 13/03/2012 | 109.50p | 109.50p | 100.50p | 106.50p | 10000 |
| 12/03/2012 | 109.50p | 111.50p | 100.00p | 109.50p | 0 |
| 09/03/2012 | 109.50p | 111.50p | 100.00p | 109.50p | 0 |
| 08/03/2012 | 109.50p | 111.50p | 100.00p | 109.50p | 0 |
| 07/03/2012 | 111.50p | 111.50p | 100.00p | 109.50p | 10000 |
| 06/03/2012 | 111.50p | 112.50p | 106.00p | 111.50p | 0 |
| 05/03/2012 | 111.50p | 112.50p | 106.00p | 111.50p | 0 |
| 02/03/2012 | 112.50p | 112.50p | 106.00p | 111.50p | 10000 |
| 01/03/2012 | 112.50p | 112.50p | 110.00p | 112.50p | 0 |
| 29/02/2012 | 112.50p | 112.50p | 110.00p | 112.50p | 0 |
| 28/02/2012 | 112.50p | 112.50p | 110.00p | 112.50p | 11500 |
| 27/02/2012 | 117.50p | 117.50p | 108.00p | 112.50p | 15500 |
| 24/02/2012 | 117.50p | 117.50p | 115.00p | 117.50p | 1000 |
| 23/02/2012 | 121.00p | 121.00p | 115.00p | 117.50p | 14557 |
| 22/02/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 21/02/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 20/02/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 17/02/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 16/02/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 15/02/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 7312 |
| 14/02/2012 | 121.00p | 121.50p | 121.00p | 121.00p | 0 |
| 13/02/2012 | 121.00p | 121.50p | 121.00p | 121.00p | 0 |
| 10/02/2012 | 121.00p | 121.50p | 121.00p | 121.00p | 0 |
| 09/02/2012 | 121.00p | 121.50p | 121.00p | 121.00p | 50000 |
| 08/02/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 07/02/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 06/02/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 03/02/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 02/02/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 01/02/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 31/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 30/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 27/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 26/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 25/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 24/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 23/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 20/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 19/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 18/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 17/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 16/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 13/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 6 |
| 12/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 11/01/2012 | 121.00p | 121.00p | 121.00p | 121.00p | 10833 |
| 10/01/2012 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 09/01/2012 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 06/01/2012 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 05/01/2012 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 04/01/2012 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 03/01/2012 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 30/12/2011 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 29/12/2011 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 28/12/2011 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 23/12/2011 | 121.00p | 121.00p | 120.00p | 121.00p | 1644 |
| 22/12/2011 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 21/12/2011 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 20/12/2011 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 19/12/2011 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 16/12/2011 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 15/12/2011 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 14/12/2011 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 13/12/2011 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 12/12/2011 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 09/12/2011 | 121.00p | 121.00p | 121.00p | 121.00p | 3468 |
| 08/12/2011 | 121.00p | 121.50p | 121.00p | 121.00p | 0 |
| 07/12/2011 | 121.00p | 121.50p | 121.00p | 121.00p | 0 |
| 06/12/2011 | 121.00p | 121.50p | 121.00p | 121.00p | 10000 |
| 05/12/2011 | 121.00p | 121.50p | 121.00p | 121.00p | 10000 |
| 02/12/2011 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 01/12/2011 | 121.00p | 121.00p | 120.00p | 121.00p | 0 |
| 30/11/2011 | 121.00p | 121.00p | 120.00p | 121.00p | 30 |
| 29/11/2011 | 121.50p | 122.00p | 121.50p | 121.50p | 7 |
| 28/11/2011 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 25/11/2011 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 24/11/2011 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 23/11/2011 | 121.50p | 121.50p | 121.50p | 121.50p | 11651 |
| 22/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 20000 |
| 21/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 18/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 17/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 16/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 15/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 14/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 20000 |
| 11/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 10/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 09/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 08/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 07/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 20000 |
| 04/11/2011 | 121.50p | 121.50p | 121.50p | 121.50p | 8000 |
| 03/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 02/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 01/11/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 31/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 30 |
| 28/10/2011 | 121.50p | 122.00p | 121.50p | 121.50p | 0 |
| 27/10/2011 | 121.50p | 122.00p | 121.50p | 121.50p | 0 |
| 26/10/2011 | 121.50p | 122.00p | 121.50p | 121.50p | 0 |
| 25/10/2011 | 121.50p | 122.00p | 121.50p | 121.50p | 0 |
| 24/10/2011 | 121.50p | 122.00p | 121.50p | 121.50p | 4000 |
| 21/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 10000 |
| 20/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 19/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 18/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 17/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 14/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 13/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 12/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 11/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 10/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 07/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 06/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 05/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 04/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 03/10/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 30/09/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 29/09/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 28/09/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 27/09/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 0 |
| 26/09/2011 | 121.50p | 122.25p | 121.50p | 121.50p | 10000 |
| 23/09/2011 | 121.50p | 122.50p | 121.50p | 121.50p | 0 |
| 22/09/2011 | 121.50p | 122.50p | 121.50p | 121.50p | 0 |
| 21/09/2011 | 121.50p | 122.50p | 121.50p | 121.50p | 0 |
| 20/09/2011 | 121.50p | 122.50p | 121.50p | 121.50p | 0 |
| 19/09/2011 | 121.50p | 122.50p | 121.50p | 121.50p | 25 |
| 16/09/2011 | 121.50p | 122.25p | 120.00p | 121.50p | 13150 |
| 15/09/2011 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 14/09/2011 | 121.50p | 124.50p | 121.50p | 121.50p | 0 |
| 13/09/2011 | 121.50p | 124.50p | 121.50p | 121.50p | 0 |
| 12/09/2011 | 121.50p | 124.50p | 121.50p | 121.50p | 0 |
| 09/09/2011 | 121.50p | 124.50p | 121.50p | 121.50p | 0 |
| 08/09/2011 | 121.50p | 124.50p | 121.50p | 121.50p | 0 |
| 07/09/2011 | 122.50p | 124.50p | 121.50p | 121.50p | 0 |
| 06/09/2011 | 124.50p | 124.50p | 122.00p | 122.50p | 2500 |
| 05/09/2011 | 124.50p | 125.75p | 124.50p | 124.50p | 0 |
| 02/09/2011 | 124.50p | 125.75p | 124.50p | 124.50p | 10000 |
| 01/09/2011 | 124.50p | 125.75p | 124.50p | 124.50p | 0 |
| 31/08/2011 | 124.50p | 125.75p | 124.50p | 124.50p | 0 |
| 30/08/2011 | 124.50p | 125.75p | 124.50p | 124.50p | 0 |
| 26/08/2011 | 124.50p | 125.75p | 124.50p | 124.50p | 0 |
| 25/08/2011 | 124.50p | 125.75p | 124.50p | 124.50p | 0 |
| 24/08/2011 | 124.50p | 125.75p | 124.50p | 124.50p | 0 |
| 23/08/2011 | 124.50p | 125.75p | 124.50p | 124.50p | 0 |
| 22/08/2011 | 124.50p | 125.75p | 124.50p | 124.50p | 10000 |
| 19/08/2011 | 124.50p | 126.00p | 124.50p | 124.50p | 0 |
| 18/08/2011 | 124.50p | 126.00p | 124.50p | 124.50p | 0 |
| 17/08/2011 | 125.00p | 126.00p | 124.50p | 124.50p | 0 |
| 16/08/2011 | 125.00p | 126.00p | 125.00p | 125.00p | 0 |
| 15/08/2011 | 125.00p | 126.00p | 125.00p | 125.00p | 31 |
| 12/08/2011 | 124.50p | 125.75p | 124.50p | 125.00p | 129 |
| 11/08/2011 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 10/08/2011 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 09/08/2011 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 08/08/2011 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 05/08/2011 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 04/08/2011 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 03/08/2011 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 02/08/2011 | 124.50p | 124.50p | 124.50p | 124.50p | 19510 |
| 01/08/2011 | 124.50p | 124.50p | 124.50p | 124.50p | 0 |
| 29/07/2011 | 124.50p | 126.50p | 124.50p | 124.50p | 0 |
| 28/07/2011 | 124.50p | 126.50p | 124.50p | 124.50p | 58 |
| 27/07/2011 | 124.50p | 125.00p | 124.50p | 124.50p | 30500 |
| 26/07/2011 | 124.50p | 127.00p | 124.50p | 124.50p | 0 |
| 25/07/2011 | 124.50p | 127.00p | 124.50p | 124.50p | 0 |
| 22/07/2011 | 125.00p | 127.00p | 125.00p | 125.00p | 0 |
| 21/07/2011 | 125.00p | 127.00p | 125.00p | 125.00p | 0 |
| 20/07/2011 | 125.00p | 127.00p | 125.00p | 125.00p | 0 |
| 19/07/2011 | 125.00p | 127.00p | 125.00p | 125.00p | 48692 |
| 18/07/2011 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 15/07/2011 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 14/07/2011 | 125.00p | 127.00p | 125.00p | 125.00p | 17394 |
| 13/07/2011 | 124.50p | 126.00p | 124.50p | 125.00p | 3500 |
| 12/07/2011 | 124.50p | 126.00p | 124.50p | 124.50p | 10000 |
| 11/07/2011 | 123.50p | 126.00p | 118.50p | 124.50p | 0 |
| 08/07/2011 | 118.50p | 126.00p | 118.50p | 123.50p | 17500 |
| 07/07/2011 | 117.50p | 120.00p | 117.50p | 118.50p | 2500 |
| 06/07/2011 | 117.50p | 117.50p | 112.50p | 117.50p | 0 |
| 05/07/2011 | 117.50p | 117.50p | 112.50p | 117.50p | 0 |
| 04/07/2011 | 115.50p | 117.50p | 112.50p | 117.50p | 0 |
| 01/07/2011 | 112.50p | 114.50p | 112.50p | 114.50p | 80000 |
*Close Price adjusted for both dividends and splits