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 |
|---|---|---|---|---|---|
| 01/02/2024 | 10.40p | 10.66p | 10.40p | 10.40p | 900 |
| 31/01/2024 | 10.40p | 10.50p | 10.36p | 10.40p | 0 |
| 30/01/2024 | 10.25p | 11.00p | 10.25p | 10.40p | 58071 |
| 29/01/2024 | 10.25p | 10.81p | 10.25p | 10.50p | 0 |
| 26/01/2024 | 10.25p | 10.50p | 10.25p | 10.50p | 4794 |
| 25/01/2024 | 10.25p | 10.50p | 10.25p | 10.50p | 31148 |
| 24/01/2024 | 10.25p | 10.50p | 10.25p | 10.50p | 4854 |
| 23/01/2024 | 10.25p | 11.00p | 10.25p | 10.50p | 9 |
| 22/01/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 26292 |
| 19/01/2024 | 10.75p | 10.75p | 9.50p | 10.50p | 99400 |
| 18/01/2024 | 10.75p | 10.81p | 10.75p | 10.75p | 0 |
| 17/01/2024 | 10.75p | 10.81p | 10.75p | 10.75p | 0 |
| 16/01/2024 | 10.75p | 10.75p | 10.30p | 10.30p | 524 |
| 15/01/2024 | 11.00p | 11.00p | 10.50p | 10.75p | 72500 |
| 12/01/2024 | 11.00p | 11.00p | 11.00p | 11.00p | 4509 |
| 11/01/2024 | 11.00p | 11.00p | 10.55p | 11.00p | 30431 |
| 10/01/2024 | 11.00p | 11.00p | 10.81p | 11.00p | 0 |
| 09/01/2024 | 11.00p | 11.00p | 11.00p | 11.00p | 336000 |
| 08/01/2024 | 11.00p | 11.50p | 10.55p | 11.00p | 15129 |
| 05/01/2024 | 11.00p | 11.00p | 10.62p | 11.00p | 1987 |
| 04/01/2024 | 11.00p | 11.50p | 11.00p | 11.00p | 28375 |
| 03/01/2024 | 11.00p | 11.50p | 11.00p | 11.00p | 1167750 |
| 02/01/2024 | 11.00p | 11.00p | 10.81p | 11.00p | 0 |
| 29/12/2023 | 11.00p | 11.00p | 10.81p | 11.00p | 0 |
| 28/12/2023 | 11.00p | 11.00p | 11.00p | 11.00p | 36362 |
| 27/12/2023 | 11.00p | 11.00p | 11.00p | 11.00p | 52500 |
| 22/12/2023 | 11.00p | 11.00p | 10.81p | 11.00p | 0 |
| 21/12/2023 | 11.00p | 11.00p | 11.00p | 11.00p | 45128 |
| 20/12/2023 | 11.00p | 11.03p | 10.50p | 11.00p | 126753 |
| 19/12/2023 | 11.00p | 11.00p | 10.50p | 11.00p | 321403 |
| 18/12/2023 | 11.00p | 11.00p | 10.50p | 11.00p | 47406 |
| 15/12/2023 | 11.00p | 11.00p | 10.81p | 11.00p | 0 |
| 14/12/2023 | 11.00p | 11.00p | 11.00p | 11.00p | 45382 |
| 13/12/2023 | 11.00p | 11.00p | 10.99p | 11.00p | 18111 |
| 12/12/2023 | 11.00p | 11.00p | 10.81p | 11.00p | 0 |
| 11/12/2023 | 11.00p | 11.50p | 11.00p | 11.00p | 88000 |
| 08/12/2023 | 11.00p | 11.00p | 10.81p | 11.00p | 0 |
| 07/12/2023 | 11.00p | 11.00p | 10.50p | 11.00p | 33186 |
| 06/12/2023 | 11.00p | 11.00p | 10.99p | 11.00p | 9062 |
| 05/12/2023 | 11.00p | 11.00p | 11.00p | 11.00p | 45191 |
| 04/12/2023 | 11.00p | 11.00p | 10.60p | 11.00p | 70963 |
| 01/12/2023 | 11.00p | 11.10p | 10.75p | 11.00p | 6941 |
| 30/11/2023 | 11.00p | 11.25p | 11.00p | 11.00p | 210000 |
| 29/11/2023 | 11.50p | 11.50p | 11.00p | 11.00p | 100000 |
| 28/11/2023 | 11.75p | 12.00p | 11.21p | 11.50p | 122530 |
| 27/11/2023 | 11.50p | 12.00p | 11.50p | 11.75p | 50691 |
| 24/11/2023 | 11.50p | 11.50p | 11.20p | 11.50p | 833 |
| 23/11/2023 | 11.50p | 11.50p | 11.12p | 11.50p | 9223 |
| 22/11/2023 | 11.75p | 11.75p | 11.40p | 11.50p | 27894 |
| 21/11/2023 | 11.75p | 11.75p | 11.62p | 11.75p | 17653 |
| 20/11/2023 | 11.75p | 11.75p | 11.60p | 11.75p | 71 |
| 17/11/2023 | 11.75p | 11.75p | 11.65p | 11.75p | 2200 |
| 16/11/2023 | 11.75p | 11.75p | 11.50p | 11.50p | 11514 |
| 15/11/2023 | 11.75p | 11.80p | 11.30p | 11.75p | 28369 |
| 14/11/2023 | 11.50p | 12.00p | 11.50p | 11.75p | 224223 |
| 13/11/2023 | 11.50p | 11.50p | 11.42p | 11.50p | 0 |
| 10/11/2023 | 11.50p | 11.50p | 11.42p | 11.50p | 0 |
| 09/11/2023 | 11.50p | 11.50p | 11.35p | 11.50p | 38215 |
| 08/11/2023 | 11.50p | 11.50p | 11.25p | 11.50p | 9204 |
| 07/11/2023 | 11.25p | 11.50p | 11.00p | 11.50p | 27379 |
| 06/11/2023 | 11.50p | 12.00p | 11.50p | 11.50p | 50000 |
| 03/11/2023 | 11.50p | 11.50p | 11.15p | 11.50p | 53950 |
| 02/11/2023 | 11.50p | 11.50p | 11.00p | 11.50p | 50000 |
| 01/11/2023 | 11.50p | 11.50p | 11.16p | 11.50p | 0 |
| 31/10/2023 | 11.50p | 11.50p | 11.33p | 11.50p | 828 |
| 30/10/2023 | 11.50p | 11.80p | 11.50p | 11.50p | 79466 |
| 27/10/2023 | 11.25p | 12.33p | 11.25p | 11.50p | 437129 |
| 26/10/2023 | 11.25p | 11.50p | 11.24p | 11.25p | 44861 |
| 25/10/2023 | 11.25p | 11.50p | 11.25p | 11.50p | 1195 |
| 24/10/2023 | 11.25p | 11.30p | 11.01p | 11.25p | 101078 |
| 23/10/2023 | 11.25p | 11.41p | 11.00p | 11.25p | 34012 |
| 20/10/2023 | 11.25p | 11.37p | 11.25p | 11.25p | 27212 |
| 19/10/2023 | 11.25p | 11.25p | 11.03p | 11.25p | 14356 |
| 18/10/2023 | 11.25p | 11.25p | 11.22p | 11.25p | 47932 |
| 17/10/2023 | 11.25p | 11.25p | 11.03p | 11.25p | 7768 |
| 16/10/2023 | 11.25p | 11.50p | 11.25p | 11.25p | 6460 |
| 13/10/2023 | 11.25p | 11.37p | 11.05p | 11.25p | 31733 |
| 12/10/2023 | 11.25p | 11.50p | 11.25p | 11.25p | 86 |
| 11/10/2023 | 11.25p | 11.25p | 11.05p | 11.25p | 24000 |
| 10/10/2023 | 11.75p | 12.00p | 11.00p | 11.25p | 62653 |
| 09/10/2023 | 11.75p | 12.00p | 11.50p | 11.75p | 3476 |
| 06/10/2023 | 11.75p | 11.75p | 11.51p | 11.75p | 36000 |
| 05/10/2023 | 11.75p | 11.98p | 11.60p | 11.75p | 264016 |
| 04/10/2023 | 11.75p | 12.00p | 11.75p | 11.75p | 20815 |
| 03/10/2023 | 11.75p | 11.98p | 11.65p | 11.75p | 104102 |
| 02/10/2023 | 11.75p | 12.00p | 11.75p | 11.75p | 41 |
| 29/09/2023 | 11.75p | 12.00p | 11.60p | 11.75p | 1121237 |
| 28/09/2023 | 11.75p | 11.75p | 11.60p | 11.75p | 1141 |
| 27/09/2023 | 11.75p | 12.00p | 11.50p | 11.50p | 35218 |
| 26/09/2023 | 11.25p | 12.40p | 11.25p | 11.75p | 72831 |
| 25/09/2023 | 11.25p | 12.00p | 11.25p | 11.25p | 1874 |
| 22/09/2023 | 11.25p | 12.00p | 11.25p | 11.25p | 56951 |
| 21/09/2023 | 10.75p | 11.70p | 10.75p | 11.25p | 59463 |
| 20/09/2023 | 10.75p | 11.00p | 10.50p | 10.75p | 5018 |
| 19/09/2023 | 10.75p | 11.00p | 10.75p | 10.75p | 868 |
| 18/09/2023 | 10.00p | 11.20p | 10.00p | 10.75p | 268671 |
| 15/09/2023 | 9.25p | 10.00p | 9.00p | 10.00p | 93560 |
| 14/09/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 13408 |
| 13/09/2023 | 9.25p | 9.50p | 9.25p | 9.25p | 5790 |
| 12/09/2023 | 9.25p | 9.25p | 9.16p | 9.25p | 0 |
| 11/09/2023 | 9.25p | 9.25p | 9.16p | 9.25p | 0 |
| 08/09/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 12733 |
| 07/09/2023 | 9.25p | 9.25p | 9.19p | 9.25p | 0 |
| 06/09/2023 | 9.25p | 9.50p | 9.25p | 9.25p | 1968 |
| 05/09/2023 | 9.25p | 9.25p | 9.19p | 9.25p | 0 |
| 04/09/2023 | 9.25p | 9.50p | 9.25p | 9.25p | 1065 |
| 01/09/2023 | 9.25p | 9.40p | 9.03p | 9.25p | 86073 |
| 31/08/2023 | 9.25p | 9.40p | 9.05p | 9.25p | 74912 |
| 30/08/2023 | 9.25p | 9.46p | 9.15p | 9.25p | 37134 |
| 29/08/2023 | 9.00p | 9.47p | 9.00p | 9.25p | 58857 |
| 25/08/2023 | 8.50p | 9.00p | 8.50p | 9.00p | 97161 |
| 24/08/2023 | 8.50p | 9.00p | 8.50p | 8.50p | 25000 |
| 23/08/2023 | 8.50p | 9.00p | 8.00p | 8.50p | 214 |
| 22/08/2023 | 8.50p | 9.00p | 8.30p | 8.50p | 127654 |
| 21/08/2023 | 8.50p | 9.00p | 8.50p | 8.50p | 40000 |
| 18/08/2023 | 8.50p | 9.00p | 8.00p | 8.50p | 186 |
| 17/08/2023 | 8.50p | 8.90p | 8.50p | 8.50p | 50000 |
| 16/08/2023 | 8.75p | 9.00p | 8.50p | 8.50p | 26490 |
| 15/08/2023 | 8.75p | 8.75p | 8.59p | 8.75p | 0 |
| 14/08/2023 | 8.75p | 8.80p | 8.50p | 8.75p | 37090 |
| 11/08/2023 | 8.50p | 9.00p | 8.00p | 8.75p | 158176 |
| 10/08/2023 | 9.00p | 9.22p | 8.00p | 8.50p | 230092 |
| 09/08/2023 | 8.25p | 12.00p | 8.25p | 9.50p | 2823763 |
| 08/08/2023 | 8.25p | 8.29p | 8.25p | 8.25p | 0 |
| 07/08/2023 | 8.25p | 8.50p | 8.25p | 8.25p | 7312 |
| 04/08/2023 | 8.25p | 8.50p | 8.25p | 8.25p | 6031 |
| 03/08/2023 | 8.25p | 8.25p | 7.50p | 8.25p | 1141 |
| 02/08/2023 | 8.25p | 8.50p | 7.50p | 8.25p | 1214 |
| 01/08/2023 | 8.25p | 8.50p | 8.25p | 8.25p | 312 |
| 31/07/2023 | 8.25p | 8.50p | 8.25p | 8.25p | 99 |
| 28/07/2023 | 8.25p | 8.25p | 8.00p | 8.25p | 5000 |
| 27/07/2023 | 9.25p | 9.50p | 8.00p | 8.25p | 309251 |
| 26/07/2023 | 9.25p | 9.50p | 9.25p | 9.25p | 24 |
| 25/07/2023 | 9.25p | 9.25p | 9.16p | 9.25p | 0 |
| 24/07/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 21 |
| 21/07/2023 | 9.25p | 9.50p | 9.25p | 9.25p | 76 |
| 20/07/2023 | 9.25p | 9.25p | 9.10p | 9.25p | 3296 |
| 19/07/2023 | 9.25p | 9.50p | 9.25p | 9.25p | 120 |
| 18/07/2023 | 9.25p | 9.50p | 9.25p | 9.25p | 45 |
| 17/07/2023 | 9.25p | 9.25p | 9.16p | 9.25p | 0 |
| 14/07/2023 | 9.25p | 9.50p | 9.25p | 9.25p | 24 |
| 13/07/2023 | 9.25p | 9.25p | 9.16p | 9.25p | 0 |
| 12/07/2023 | 9.25p | 9.50p | 9.10p | 9.25p | 512 |
| 11/07/2023 | 9.25p | 9.50p | 9.25p | 9.25p | 24 |
| 10/07/2023 | 9.25p | 9.25p | 9.16p | 9.25p | 0 |
| 07/07/2023 | 9.25p | 9.50p | 9.25p | 9.25p | 12 |
| 06/07/2023 | 9.25p | 9.50p | 9.25p | 9.25p | 12 |
| 05/07/2023 | 9.25p | 9.50p | 9.25p | 9.25p | 12 |
| 04/07/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 1284 |
| 03/07/2023 | 9.25p | 9.25p | 9.16p | 9.25p | 0 |
| 30/06/2023 | 9.25p | 9.50p | 9.25p | 9.25p | 24 |
| 29/06/2023 | 9.25p | 9.25p | 9.16p | 9.25p | 0 |
| 28/06/2023 | 9.25p | 9.50p | 9.25p | 9.25p | 12 |
| 27/06/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 435 |
| 26/06/2023 | 9.25p | 9.25p | 9.00p | 9.25p | 4500 |
| 23/06/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 1201 |
| 22/06/2023 | 9.25p | 9.50p | 9.00p | 9.25p | 11509 |
| 21/06/2023 | 9.25p | 9.50p | 9.01p | 9.25p | 65003 |
| 20/06/2023 | 9.25p | 9.50p | 9.25p | 9.25p | 12 |
| 19/06/2023 | 9.25p | 9.50p | 9.20p | 9.25p | 24036 |
| 16/06/2023 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 15/06/2023 | 9.50p | 9.50p | 9.00p | 9.00p | 15023 |
| 14/06/2023 | 9.50p | 10.00p | 9.50p | 9.50p | 11 |
| 13/06/2023 | 9.50p | 9.50p | 9.00p | 9.50p | 33000 |
| 12/06/2023 | 9.50p | 10.00p | 9.00p | 9.50p | 5011 |
| 09/06/2023 | 9.75p | 10.00p | 9.00p | 9.50p | 9665 |
| 08/06/2023 | 9.75p | 10.00p | 9.75p | 9.75p | 11 |
| 07/06/2023 | 10.00p | 10.50p | 9.75p | 9.75p | 11 |
| 06/06/2023 | 10.00p | 10.50p | 10.00p | 10.00p | 11 |
| 05/06/2023 | 10.00p | 10.50p | 10.00p | 10.00p | 11 |
| 02/06/2023 | 10.00p | 10.50p | 10.00p | 10.00p | 11 |
| 01/06/2023 | 10.00p | 10.50p | 9.83p | 10.00p | 64660 |
| 31/05/2023 | 10.00p | 10.50p | 10.00p | 10.00p | 11 |
| 30/05/2023 | 9.63p | 10.50p | 9.63p | 10.00p | 28582 |
| 26/05/2023 | 9.63p | 10.00p | 9.63p | 9.63p | 11 |
| 25/05/2023 | 10.25p | 10.25p | 9.50p | 9.63p | 75469 |
| 24/05/2023 | 10.25p | 10.50p | 10.25p | 10.25p | 11 |
| 23/05/2023 | 10.25p | 10.50p | 10.25p | 10.25p | 12 |
| 22/05/2023 | 10.25p | 10.50p | 10.25p | 10.25p | 12 |
| 19/05/2023 | 10.25p | 10.50p | 10.25p | 10.25p | 10 |
| 18/05/2023 | 10.25p | 10.50p | 10.19p | 10.25p | 2758 |
| 17/05/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 2160 |
| 16/05/2023 | 10.25p | 10.50p | 10.25p | 10.25p | 10 |
| 15/05/2023 | 10.25p | 10.50p | 10.25p | 10.25p | 10 |
| 12/05/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 25010 |
| 11/05/2023 | 10.25p | 10.50p | 10.25p | 10.25p | 1488 |
| 10/05/2023 | 10.25p | 10.25p | 10.17p | 10.25p | 0 |
| 09/05/2023 | 10.25p | 10.25p | 10.17p | 10.25p | 0 |
| 05/05/2023 | 10.25p | 10.25p | 10.17p | 10.25p | 0 |
| 04/05/2023 | 10.25p | 10.25p | 10.00p | 10.25p | 5909 |
| 03/05/2023 | 10.25p | 10.25p | 10.17p | 10.25p | 0 |
| 02/05/2023 | 10.25p | 10.25p | 10.17p | 10.25p | 0 |
| 28/04/2023 | 10.25p | 10.25p | 10.19p | 10.25p | 5928 |
| 27/04/2023 | 10.25p | 10.25p | 10.17p | 10.25p | 0 |
| 26/04/2023 | 10.25p | 10.25p | 10.17p | 10.25p | 0 |
| 25/04/2023 | 10.25p | 10.25p | 10.00p | 10.25p | 18 |
| 24/04/2023 | 10.25p | 10.50p | 10.00p | 10.25p | 24175 |
| 21/04/2023 | 10.50p | 10.50p | 10.00p | 10.25p | 92319 |
| 20/04/2023 | 10.50p | 11.00p | 10.50p | 10.50p | 10 |
| 19/04/2023 | 10.75p | 11.00p | 10.50p | 10.50p | 147386 |
*Close Price adjusted for both dividends and splits