Enteq Technologies (NTQ) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/08/2018 29.00p 30.00p 29.00p 29.00p 10000
03/08/2018 29.00p 29.00p 29.00p 29.00p 12000
02/08/2018 31.00p 31.00p 27.00p 29.00p 65369
01/08/2018 31.00p 31.00p 30.00p 31.00p 9255
31/07/2018 31.00p 31.00p 31.00p 31.00p 0
30/07/2018 31.50p 31.50p 30.03p 31.00p 47690
27/07/2018 31.00p 31.50p 31.00p 31.50p 50000
26/07/2018 31.00p 31.70p 31.00p 31.00p 946
25/07/2018 31.00p 31.78p 31.00p 31.00p 10963
24/07/2018 31.00p 31.80p 31.00p 31.00p 12539
23/07/2018 32.50p 32.50p 31.00p 31.00p 15984
20/07/2018 32.50p 32.50p 32.00p 32.50p 200
19/07/2018 32.50p 32.50p 32.50p 32.50p 40000
18/07/2018 32.50p 32.50p 32.50p 32.50p 0
17/07/2018 32.50p 32.50p 32.50p 32.50p 0
16/07/2018 35.00p 35.00p 32.50p 32.50p 3602
13/07/2018 35.00p 35.00p 35.00p 35.00p 0
12/07/2018 35.00p 35.00p 35.00p 35.00p 0
11/07/2018 35.00p 35.00p 35.00p 35.00p 0
10/07/2018 35.00p 35.00p 33.04p 35.00p 82
09/07/2018 35.00p 35.00p 35.00p 35.00p 0
06/07/2018 35.00p 35.00p 35.00p 35.00p 0
05/07/2018 35.00p 35.00p 35.00p 35.00p 0
04/07/2018 35.00p 35.00p 35.00p 35.00p 0
03/07/2018 35.00p 35.00p 35.00p 35.00p 25000
02/07/2018 35.00p 35.00p 33.04p 35.00p 95299
29/06/2018 35.00p 35.00p 33.40p 35.00p 179
28/06/2018 35.00p 35.00p 35.00p 35.00p 90000
27/06/2018 35.00p 35.00p 35.00p 35.00p 208000
26/06/2018 35.00p 35.90p 34.00p 35.00p 27500
25/06/2018 35.00p 35.00p 34.00p 35.00p 15000
22/06/2018 34.50p 36.00p 34.50p 35.00p 580
21/06/2018 34.50p 36.00p 33.60p 34.50p 36332
20/06/2018 32.00p 36.00p 32.00p 34.50p 90002
19/06/2018 32.00p 32.00p 31.45p 32.00p 12500
18/06/2018 32.00p 32.00p 31.40p 32.00p 8000
15/06/2018 31.00p 32.40p 30.25p 32.00p 21700
14/06/2018 34.50p 34.50p 31.00p 31.50p 226068
13/06/2018 38.00p 38.00p 31.30p 34.50p 308925
12/06/2018 35.00p 39.00p 35.00p 37.50p 111614
11/06/2018 35.50p 35.90p 34.02p 35.00p 8339
08/06/2018 36.00p 36.80p 35.00p 35.50p 48348
07/06/2018 36.00p 37.00p 36.00p 36.00p 23896
06/06/2018 36.50p 36.80p 35.00p 36.00p 46377
05/06/2018 36.50p 38.00p 35.10p 36.50p 24364
04/06/2018 36.50p 38.00p 36.50p 36.50p 2536
01/06/2018 36.50p 36.50p 36.50p 36.50p 0
31/05/2018 36.50p 36.50p 35.50p 36.50p 3800
30/05/2018 36.00p 38.00p 35.10p 36.50p 43100
29/05/2018 36.00p 37.06p 35.00p 35.00p 91990
25/05/2018 36.00p 36.00p 35.10p 36.00p 12075
24/05/2018 36.00p 36.00p 36.00p 36.00p 0
23/05/2018 37.00p 37.00p 35.00p 36.00p 48143
22/05/2018 40.00p 41.00p 36.00p 37.00p 150617
21/05/2018 38.00p 42.00p 38.00p 40.00p 185139
18/05/2018 36.00p 39.00p 36.00p 38.00p 74090
17/05/2018 36.00p 36.80p 36.00p 36.00p 14798
16/05/2018 38.00p 40.00p 34.80p 36.00p 106180
15/05/2018 33.50p 39.96p 33.30p 38.00p 1256363
14/05/2018 33.50p 34.00p 33.50p 33.50p 9913
11/05/2018 31.50p 34.00p 31.50p 33.50p 199140
10/05/2018 33.00p 33.40p 31.00p 31.50p 67081
09/05/2018 31.50p 33.70p 30.30p 33.00p 1526927
08/05/2018 31.00p 31.50p 30.03p 31.50p 1050605
04/05/2018 31.00p 31.40p 30.00p 31.00p 22500
03/05/2018 31.00p 31.60p 30.00p 31.00p 207500
02/05/2018 31.00p 31.60p 30.38p 31.00p 53978
01/05/2018 30.00p 31.60p 30.00p 31.00p 54428
30/04/2018 31.00p 31.50p 30.00p 30.00p 65229
27/04/2018 31.00p 32.96p 30.00p 31.00p 18880
26/04/2018 29.20p 30.60p 29.20p 30.00p 94242
25/04/2018 29.20p 29.20p 29.20p 29.20p 375000
24/04/2018 29.20p 29.50p 28.60p 29.20p 50980
23/04/2018 29.20p 29.50p 28.50p 29.20p 55740
20/04/2018 28.50p 29.20p 28.50p 29.20p 2500
19/04/2018 29.50p 29.50p 27.00p 28.50p 77606
18/04/2018 26.50p 34.00p 26.50p 29.50p 395801
17/04/2018 24.50p 24.50p 23.03p 24.50p 538
16/04/2018 24.50p 24.50p 24.50p 24.50p 0
13/04/2018 24.50p 24.50p 23.03p 24.50p 2000
12/04/2018 24.50p 24.50p 24.50p 24.50p 0
11/04/2018 24.50p 25.95p 24.50p 24.50p 11560
10/04/2018 24.50p 24.50p 24.50p 24.50p 0
09/04/2018 24.50p 24.50p 24.50p 24.50p 0
06/04/2018 24.50p 24.50p 23.03p 24.50p 6579
05/04/2018 24.50p 25.50p 24.50p 24.50p 1780
04/04/2018 24.50p 24.50p 23.03p 24.50p 10000
03/04/2018 24.50p 24.50p 23.03p 24.50p 27798
29/03/2018 24.00p 24.50p 23.02p 24.50p 3930
28/03/2018 24.00p 24.00p 24.00p 24.00p 0
27/03/2018 24.00p 24.70p 24.00p 24.00p 8145
26/03/2018 24.00p 24.00p 24.00p 24.00p 0
23/03/2018 24.50p 24.50p 23.01p 24.00p 10000
22/03/2018 24.50p 26.00p 24.50p 24.50p 1177
21/03/2018 24.50p 24.50p 24.50p 24.50p 0
20/03/2018 24.50p 24.50p 23.10p 24.50p 21646
19/03/2018 24.80p 25.47p 24.02p 24.50p 27930
16/03/2018 24.80p 24.80p 24.80p 24.80p 0
15/03/2018 24.80p 25.44p 24.80p 24.80p 2311
14/03/2018 24.80p 24.80p 24.80p 24.80p 0
13/03/2018 24.50p 25.44p 24.50p 24.80p 502500
12/03/2018 24.50p 24.99p 24.10p 24.50p 32997
09/03/2018 24.50p 24.50p 24.01p 24.50p 888
08/03/2018 24.50p 24.50p 24.50p 24.50p 50000
07/03/2018 25.50p 25.50p 24.50p 24.50p 1942
06/03/2018 24.00p 26.00p 24.00p 25.50p 579500
05/03/2018 24.00p 24.00p 23.02p 24.00p 657
02/03/2018 24.00p 24.00p 23.02p 24.00p 10861
01/03/2018 24.00p 24.00p 24.00p 24.00p 0
28/02/2018 25.50p 25.50p 24.00p 24.00p 184217
27/02/2018 25.50p 25.50p 25.50p 25.50p 0
26/02/2018 25.50p 25.50p 25.50p 25.50p 0
23/02/2018 25.50p 25.50p 25.50p 25.50p 0
22/02/2018 25.50p 25.50p 24.30p 25.50p 1305
21/02/2018 25.50p 25.50p 25.50p 25.50p 0
20/02/2018 25.50p 26.70p 24.20p 25.50p 6500
19/02/2018 25.50p 25.50p 25.50p 25.50p 0
16/02/2018 26.30p 26.85p 25.05p 25.50p 33945
15/02/2018 26.30p 26.30p 26.30p 26.30p 0
14/02/2018 26.30p 26.85p 26.30p 26.30p 8901
13/02/2018 26.30p 26.85p 26.30p 26.30p 10000
12/02/2018 26.30p 26.50p 26.30p 26.30p 7135
09/02/2018 26.30p 26.50p 26.30p 26.30p 6012
08/02/2018 26.30p 26.50p 26.30p 26.30p 6000
07/02/2018 26.30p 26.30p 26.00p 26.30p 603
06/02/2018 26.30p 26.30p 25.03p 26.30p 11250
05/02/2018 27.00p 27.00p 26.60p 26.60p 0
02/02/2018 27.00p 27.00p 26.20p 27.00p 22500
01/02/2018 26.50p 27.20p 26.50p 27.00p 13639
31/01/2018 26.50p 26.50p 25.55p 26.50p 2116
30/01/2018 26.50p 26.50p 26.25p 26.50p 1372
29/01/2018 26.50p 26.50p 25.55p 26.50p 18251
26/01/2018 26.50p 26.50p 26.50p 26.50p 0
25/01/2018 26.50p 27.20p 26.50p 26.50p 3639
24/01/2018 26.50p 27.25p 26.50p 26.50p 1000
23/01/2018 26.50p 26.50p 26.50p 26.50p 0
22/01/2018 26.50p 27.40p 26.50p 26.50p 6000
19/01/2018 26.50p 26.50p 26.50p 26.50p 0
18/01/2018 26.50p 27.40p 26.50p 26.50p 16743
17/01/2018 26.50p 26.50p 26.50p 26.50p 168840
16/01/2018 25.50p 26.97p 25.35p 26.50p 19221
15/01/2018 25.50p 26.97p 25.30p 25.50p 91788
12/01/2018 25.50p 26.97p 25.50p 25.50p 50700
11/01/2018 25.50p 28.00p 25.00p 25.50p 47351
10/01/2018 23.50p 26.97p 23.50p 25.50p 107715
09/01/2018 23.50p 23.50p 22.05p 23.50p 3000
08/01/2018 23.50p 24.90p 22.05p 23.50p 34000
05/01/2018 23.50p 24.90p 22.05p 23.50p 41318
04/01/2018 23.50p 23.50p 22.05p 23.50p 12000
03/01/2018 23.50p 24.97p 23.50p 23.50p 20024
02/01/2018 23.50p 23.50p 23.50p 23.50p 0
29/12/2017 23.50p 23.50p 23.25p 23.50p 200
28/12/2017 23.50p 23.50p 22.05p 23.50p 8670
27/12/2017 23.50p 23.50p 23.50p 23.50p 0
22/12/2017 23.50p 23.50p 23.50p 23.50p 0
21/12/2017 23.50p 23.50p 23.50p 23.50p 0
20/12/2017 23.50p 23.50p 23.50p 23.50p 100000
19/12/2017 23.50p 23.50p 23.50p 23.50p 22927
18/12/2017 23.50p 24.00p 22.03p 23.50p 2395
15/12/2017 23.50p 23.50p 22.03p 23.50p 2160
14/12/2017 23.50p 23.50p 23.50p 23.50p 0
13/12/2017 23.50p 23.50p 23.50p 23.50p 0
12/12/2017 23.50p 23.50p 23.50p 23.50p 0
11/12/2017 23.50p 24.00p 22.03p 23.50p 5142
08/12/2017 22.50p 25.00p 22.03p 23.50p 182435
07/12/2017 22.50p 22.50p 21.30p 22.50p 3500
06/12/2017 22.50p 23.45p 21.30p 22.50p 49966
05/12/2017 22.50p 22.50p 21.30p 22.50p 5000
04/12/2017 22.50p 23.70p 22.45p 22.50p 25000
01/12/2017 22.50p 22.50p 21.30p 22.50p 2577
30/11/2017 22.50p 22.50p 21.30p 22.50p 4000
29/11/2017 22.50p 22.50p 21.30p 22.50p 20210
28/11/2017 22.50p 22.50p 21.25p 22.50p 2115
27/11/2017 22.50p 22.50p 22.50p 22.50p 0
24/11/2017 22.50p 22.50p 22.50p 22.50p 0
23/11/2017 22.50p 22.50p 22.50p 22.50p 0
22/11/2017 22.50p 22.95p 21.20p 22.50p 22000
21/11/2017 22.50p 23.00p 21.00p 22.50p 59952
20/11/2017 23.00p 23.00p 22.00p 22.50p 19500
17/11/2017 23.00p 23.00p 23.00p 23.00p 0
16/11/2017 23.00p 23.50p 22.02p 23.00p 6127
15/11/2017 23.00p 23.60p 23.00p 23.00p 6302
14/11/2017 23.00p 23.00p 22.00p 23.00p 82000
13/11/2017 23.00p 23.00p 23.00p 23.00p 0
10/11/2017 23.00p 23.00p 23.00p 23.00p 0
09/11/2017 23.00p 23.00p 22.02p 23.00p 4255
08/11/2017 23.00p 23.00p 22.02p 23.00p 8705
07/11/2017 23.00p 23.00p 22.02p 23.00p 5000
06/11/2017 23.00p 23.60p 23.00p 23.00p 32694
03/11/2017 23.00p 23.00p 23.00p 23.00p 102175
02/11/2017 22.50p 23.80p 22.02p 23.00p 163171
01/11/2017 22.50p 23.00p 22.00p 22.50p 61500
31/10/2017 22.50p 22.50p 22.50p 22.50p 0
30/10/2017 22.50p 23.00p 22.00p 22.50p 101864
27/10/2017 22.50p 22.50p 22.50p 22.50p 0
26/10/2017 22.50p 23.00p 21.37p 22.50p 23000
25/10/2017 22.50p 22.50p 22.50p 22.50p 0
24/10/2017 22.50p 22.50p 21.35p 22.50p 21607
23/10/2017 22.00p 22.75p 21.25p 22.00p 32000
20/10/2017 22.00p 22.80p 21.00p 22.00p 1821967

*Close Price adjusted for both dividends and splits