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 |
|---|---|---|---|---|---|
| 21/12/2020 | 16.00p | 16.00p | 15.00p | 16.00p | 22316 |
| 18/12/2020 | 16.00p | 16.80p | 16.00p | 16.00p | 8 |
| 17/12/2020 | 16.00p | 16.00p | 15.00p | 16.00p | 26216 |
| 16/12/2020 | 16.00p | 17.00p | 15.20p | 16.00p | 66846 |
| 15/12/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/12/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/12/2020 | 16.00p | 16.80p | 15.05p | 16.00p | 21800 |
| 10/12/2020 | 16.00p | 16.00p | 15.55p | 16.00p | 4000 |
| 09/12/2020 | 16.00p | 16.00p | 15.00p | 16.00p | 15000 |
| 08/12/2020 | 16.00p | 16.00p | 15.02p | 16.00p | 26311 |
| 07/12/2020 | 16.00p | 16.80p | 15.02p | 16.00p | 45106 |
| 04/12/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 03/12/2020 | 16.00p | 16.50p | 15.45p | 16.00p | 35989 |
| 02/12/2020 | 15.25p | 16.70p | 15.00p | 16.00p | 94443 |
| 01/12/2020 | 14.50p | 15.50p | 14.50p | 15.25p | 159442 |
| 30/11/2020 | 14.50p | 14.93p | 14.50p | 14.50p | 5613 |
| 27/11/2020 | 14.50p | 14.61p | 14.50p | 14.50p | 12277 |
| 26/11/2020 | 14.50p | 15.00p | 14.50p | 14.50p | 54671 |
| 25/11/2020 | 14.50p | 15.00p | 14.50p | 14.50p | 47390 |
| 24/11/2020 | 14.50p | 14.50p | 14.00p | 14.50p | 73808 |
| 23/11/2020 | 14.50p | 15.00p | 14.50p | 14.50p | 8108 |
| 20/11/2020 | 14.50p | 14.90p | 14.40p | 14.50p | 62200 |
| 19/11/2020 | 14.50p | 15.00p | 14.16p | 15.00p | 7497 |
| 18/11/2020 | 14.50p | 15.00p | 14.06p | 15.00p | 136712 |
| 17/11/2020 | 14.50p | 15.00p | 14.00p | 15.00p | 64388 |
| 16/11/2020 | 14.50p | 15.00p | 14.00p | 14.00p | 221623 |
| 13/11/2020 | 11.75p | 14.70p | 11.75p | 14.70p | 341686 |
| 12/11/2020 | 12.50p | 12.63p | 11.00p | 11.50p | 2689394 |
| 10/11/2020 | 14.25p | 14.25p | 13.50p | 14.25p | 24309 |
| 09/11/2020 | 14.00p | 14.25p | 13.02p | 14.25p | 30000 |
| 06/11/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/11/2020 | 14.00p | 14.00p | 13.02p | 14.00p | 799 |
| 04/11/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 03/11/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/11/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 30/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 29/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 28/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 27/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 26/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 23/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 22/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 21/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/10/2020 | 14.00p | 14.00p | 13.50p | 14.00p | 3500 |
| 19/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 16/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 15/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 14/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/10/2020 | 14.00p | 14.00p | 13.00p | 14.00p | 12400 |
| 12/10/2020 | 14.00p | 14.00p | 13.00p | 14.00p | 10701 |
| 09/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/10/2020 | 14.00p | 14.00p | 13.02p | 14.00p | 1582 |
| 06/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 05/10/2020 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 02/10/2020 | 14.00p | 14.00p | 13.00p | 14.00p | 10000 |
| 01/10/2020 | 13.75p | 14.00p | 13.75p | 14.00p | 0 |
| 30/09/2020 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 29/09/2020 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
| 28/09/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 25/09/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 24/09/2020 | 13.50p | 13.50p | 13.00p | 13.50p | 9612 |
| 23/09/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 3000 |
| 22/09/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 21/09/2020 | 14.00p | 14.00p | 13.00p | 13.50p | 47309 |
| 18/09/2020 | 14.25p | 14.25p | 14.00p | 14.00p | 0 |
| 17/09/2020 | 14.25p | 14.25p | 14.00p | 14.25p | 20000 |
| 16/09/2020 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 15/09/2020 | 14.25p | 14.25p | 13.50p | 14.25p | 27632 |
| 14/09/2020 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 11/09/2020 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 10/09/2020 | 14.25p | 14.25p | 13.50p | 14.25p | 10000 |
| 09/09/2020 | 14.25p | 14.25p | 13.55p | 14.25p | 9000 |
| 08/09/2020 | 14.50p | 14.50p | 13.55p | 14.25p | 53668 |
| 07/09/2020 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 04/09/2020 | 14.50p | 14.50p | 14.01p | 14.50p | 1809 |
| 03/09/2020 | 15.00p | 15.00p | 14.00p | 14.50p | 7500 |
| 02/09/2020 | 14.75p | 15.00p | 14.75p | 15.00p | 16000 |
| 01/09/2020 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 31/08/2020 | 14.75p | 14.75p | 14.51p | 14.75p | 10000 |
| 28/08/2020 | 14.75p | 14.75p | 14.51p | 14.75p | 10000 |
| 27/08/2020 | 14.75p | 14.75p | 14.55p | 14.75p | 25000 |
| 26/08/2020 | 14.75p | 15.00p | 14.55p | 14.75p | 78315 |
| 25/08/2020 | 14.00p | 16.00p | 14.00p | 14.75p | 423103 |
| 24/08/2020 | 14.00p | 14.20p | 14.00p | 14.00p | 52283 |
| 21/08/2020 | 14.00p | 14.50p | 13.10p | 14.00p | 95540 |
| 20/08/2020 | 12.75p | 14.20p | 12.75p | 14.00p | 161032 |
| 19/08/2020 | 13.00p | 13.85p | 12.50p | 12.75p | 240789 |
| 18/08/2020 | 12.00p | 13.00p | 12.00p | 13.00p | 229172 |
| 17/08/2020 | 11.75p | 12.00p | 11.51p | 12.00p | 74396 |
| 14/08/2020 | 11.75p | 12.00p | 11.51p | 11.75p | 5200 |
| 13/08/2020 | 11.75p | 11.75p | 11.51p | 11.75p | 372 |
| 12/08/2020 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 11/08/2020 | 12.00p | 12.00p | 11.75p | 11.75p | 52201 |
| 10/08/2020 | 12.00p | 12.25p | 12.00p | 12.00p | 4081 |
| 07/08/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 25000 |
| 06/08/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 05/08/2020 | 12.00p | 12.25p | 12.00p | 12.00p | 22500 |
| 04/08/2020 | 12.00p | 12.29p | 11.50p | 12.00p | 19607 |
| 03/08/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 31/07/2020 | 12.00p | 12.20p | 11.75p | 12.00p | 125000 |
| 30/07/2020 | 12.75p | 12.75p | 11.50p | 12.00p | 56551 |
| 29/07/2020 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 28/07/2020 | 12.75p | 12.75p | 12.45p | 12.75p | 7931 |
| 27/07/2020 | 12.50p | 13.40p | 12.00p | 12.75p | 114696 |
| 24/07/2020 | 12.50p | 12.50p | 12.00p | 12.50p | 3639 |
| 23/07/2020 | 13.00p | 13.00p | 11.50p | 12.50p | 39496 |
| 22/07/2020 | 13.00p | 13.00p | 12.90p | 13.00p | 9000 |
| 21/07/2020 | 13.00p | 13.00p | 12.50p | 13.00p | 37751 |
| 20/07/2020 | 13.00p | 13.00p | 12.50p | 13.00p | 17600 |
| 17/07/2020 | 13.25p | 13.25p | 12.00p | 13.00p | 5000 |
| 16/07/2020 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 15/07/2020 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 14/07/2020 | 13.25p | 13.40p | 13.25p | 13.25p | 2000 |
| 13/07/2020 | 13.25p | 13.40p | 13.25p | 13.25p | 14925 |
| 10/07/2020 | 13.25p | 13.40p | 13.25p | 13.25p | 14925 |
| 09/07/2020 | 13.25p | 13.40p | 13.25p | 13.25p | 9612 |
| 08/07/2020 | 13.50p | 13.50p | 13.00p | 13.25p | 16165 |
| 07/07/2020 | 13.50p | 13.50p | 13.40p | 13.50p | 14925 |
| 06/07/2020 | 13.50p | 13.50p | 13.00p | 13.50p | 39826 |
| 03/07/2020 | 14.00p | 14.00p | 12.50p | 13.50p | 50000 |
| 02/07/2020 | 14.00p | 14.00p | 13.50p | 14.00p | 26251 |
| 01/07/2020 | 15.50p | 15.75p | 13.50p | 14.00p | 215247 |
| 30/06/2020 | 14.75p | 15.50p | 14.05p | 15.50p | 168791 |
| 29/06/2020 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 26/06/2020 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 25/06/2020 | 14.75p | 14.75p | 14.00p | 14.75p | 60000 |
| 24/06/2020 | 14.75p | 14.75p | 14.10p | 14.75p | 35000 |
| 23/06/2020 | 14.75p | 15.20p | 14.75p | 14.75p | 6539 |
| 22/06/2020 | 14.25p | 14.75p | 14.00p | 14.75p | 41168 |
| 19/06/2020 | 14.25p | 14.25p | 14.00p | 14.25p | 25693 |
| 18/06/2020 | 14.25p | 14.25p | 13.70p | 14.25p | 73676 |
| 17/06/2020 | 13.50p | 15.00p | 13.50p | 14.25p | 26633 |
| 16/06/2020 | 13.50p | 14.00p | 13.35p | 13.50p | 26343 |
| 15/06/2020 | 13.50p | 14.00p | 13.17p | 13.50p | 14878 |
| 12/06/2020 | 13.50p | 13.80p | 13.17p | 13.50p | 30839 |
| 11/06/2020 | 13.50p | 13.50p | 13.20p | 13.50p | 19999 |
| 10/06/2020 | 13.50p | 13.80p | 13.15p | 13.50p | 89877 |
| 09/06/2020 | 13.50p | 13.50p | 13.10p | 13.50p | 100908 |
| 08/06/2020 | 13.00p | 13.50p | 12.70p | 13.50p | 92831 |
| 05/06/2020 | 13.00p | 13.30p | 12.50p | 13.00p | 198718 |
| 04/06/2020 | 13.00p | 13.38p | 12.05p | 13.00p | 82146 |
| 03/06/2020 | 11.75p | 13.38p | 11.56p | 13.00p | 350148 |
| 02/06/2020 | 11.75p | 12.00p | 11.50p | 11.75p | 112203 |
| 29/05/2020 | 12.00p | 12.44p | 11.55p | 12.00p | 43100 |
| 27/05/2020 | 12.00p | 12.49p | 11.55p | 12.00p | 33180 |
| 26/05/2020 | 11.75p | 12.00p | 11.60p | 12.00p | 54279 |
| 22/05/2020 | 11.35p | 11.80p | 11.15p | 11.75p | 30400 |
| 21/05/2020 | 11.25p | 11.45p | 11.15p | 11.35p | 45000 |
| 20/05/2020 | 11.75p | 11.75p | 11.00p | 11.25p | 154463 |
| 19/05/2020 | 11.75p | 11.90p | 11.50p | 11.75p | 27251 |
| 18/05/2020 | 10.90p | 12.45p | 10.85p | 11.75p | 274595 |
| 15/05/2020 | 10.90p | 10.90p | 10.85p | 10.90p | 15500 |
| 14/05/2020 | 10.90p | 11.00p | 10.63p | 10.90p | 77889 |
| 13/05/2020 | 12.50p | 13.25p | 10.63p | 10.90p | 427859 |
| 12/05/2020 | 11.25p | 13.50p | 10.65p | 11.50p | 922654 |
| 11/05/2020 | 11.25p | 11.40p | 10.62p | 11.25p | 253655 |
| 07/05/2020 | 11.00p | 12.00p | 10.80p | 11.20p | 423586 |
| 06/05/2020 | 11.50p | 11.70p | 9.00p | 11.00p | 156720 |
| 05/05/2020 | 12.00p | 12.00p | 11.00p | 11.50p | 47949 |
| 01/05/2020 | 12.00p | 12.35p | 12.00p | 12.00p | 20000 |
| 30/04/2020 | 12.00p | 12.25p | 12.00p | 12.00p | 24489 |
| 29/04/2020 | 12.00p | 12.20p | 11.00p | 12.00p | 39012 |
| 28/04/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 27/04/2020 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 24/04/2020 | 12.00p | 12.25p | 11.00p | 12.00p | 12656 |
| 23/04/2020 | 12.50p | 12.50p | 11.00p | 12.00p | 48689 |
| 22/04/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 21/04/2020 | 13.50p | 13.50p | 12.00p | 12.50p | 70517 |
| 20/04/2020 | 13.50p | 13.50p | 13.00p | 13.50p | 14514 |
| 17/04/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 16/04/2020 | 13.50p | 13.50p | 13.50p | 13.50p | 1451 |
| 15/04/2020 | 13.50p | 13.50p | 13.15p | 13.50p | 46930 |
| 14/04/2020 | 13.50p | 14.00p | 13.15p | 13.50p | 35647 |
| 09/04/2020 | 13.50p | 13.94p | 13.00p | 13.50p | 66425 |
| 08/04/2020 | 15.00p | 15.00p | 13.00p | 13.50p | 39422 |
| 07/04/2020 | 16.00p | 16.00p | 15.80p | 16.00p | 949 |
| 06/04/2020 | 16.00p | 16.00p | 15.90p | 16.00p | 3433 |
| 03/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 02/04/2020 | 16.00p | 16.00p | 15.00p | 16.00p | 1559 |
| 01/04/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 31/03/2020 | 16.00p | 16.00p | 15.00p | 16.00p | 9000 |
| 30/03/2020 | 16.00p | 16.00p | 15.20p | 16.00p | 16445 |
| 27/03/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 26/03/2020 | 16.00p | 16.50p | 15.80p | 16.00p | 65421 |
| 25/03/2020 | 16.00p | 16.50p | 16.00p | 16.00p | 500 |
| 24/03/2020 | 16.00p | 16.10p | 16.00p | 16.00p | 31 |
| 23/03/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 60000 |
| 20/03/2020 | 16.00p | 16.00p | 15.00p | 16.00p | 1500 |
| 19/03/2020 | 16.00p | 16.50p | 16.00p | 16.00p | 3030 |
| 18/03/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/03/2020 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 16/03/2020 | 16.00p | 16.50p | 15.00p | 16.00p | 61029 |
| 13/03/2020 | 17.00p | 17.00p | 15.00p | 16.00p | 128383 |
| 12/03/2020 | 17.00p | 17.00p | 16.00p | 17.00p | 5000 |
| 11/03/2020 | 17.00p | 17.00p | 16.00p | 17.00p | 4250 |
| 10/03/2020 | 17.00p | 17.90p | 14.00p | 17.00p | 52569 |
| 09/03/2020 | 20.00p | 20.00p | 16.26p | 17.00p | 62022 |
| 06/03/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 05/03/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
*Close Price adjusted for both dividends and splits