1.95p+0.15 (+8.33%)18 Feb 2025, 16:21
Enteq Technologies PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 18, 2025 | 1.80p | 2.08p | 1.75p | 1.95p | 801,412 |
Feb 17, 2025 | 2.15p | 2.20p | 1.71p | 1.80p | 2,285,526 |
Feb 14, 2025 | 2.30p | 2.40p | 2.10p | 2.15p | 2,138,289 |
Feb 13, 2025 | 2.30p | 2.40p | 2.20p | 2.30p | 614,826 |
Feb 12, 2025 | 2.50p | 2.60p | 2.20p | 2.30p | 1,337,328 |
Feb 11, 2025 | 2.80p | 3.00p | 2.40p | 2.50p | 2,221,754 |
Feb 10, 2025 | 2.95p | 3.39p | 2.60p | 2.80p | 8,426,822 |
Feb 7, 2025 | 1.80p | 3.10p | 1.70p | 2.85p | 17,974,888 |
Feb 6, 2025 | 1.30p | 1.90p | 1.20p | 1.80p | 3,269,242 |
Feb 5, 2025 | 1.30p | 1.40p | 1.20p | 1.30p | 808,004 |
Feb 4, 2025 | 1.30p | 1.40p | 1.20p | 1.30p | 424,860 |
Feb 3, 2025 | 1.30p | 1.20p | 1.20p | 1.30p | 550,548 |
Jan 31, 2025 | 1.30p | 1.23p | 1.23p | 1.30p | 46,281 |
Jan 30, 2025 | 1.30p | 1.24p | 1.24p | 1.30p | 214,032 |
Jan 29, 2025 | 1.30p | 1.26p | 1.26p | 1.30p | 166,053 |
Jan 28, 2025 | 1.30p | 1.26p | 1.26p | 1.30p | 64,271 |
Jan 27, 2025 | 1.30p | 1.34p | 1.26p | 1.30p | 71,689 |
Jan 24, 2025 | 1.23p | 1.40p | 1.25p | 1.30p | 89,504 |
Jan 23, 2025 | 1.15p | 1.25p | 1.15p | 1.23p | 1,171,829 |
Jan 22, 2025 | 1.25p | 1.30p | 1.10p | 1.15p | 1,544,327 |
Jan 21, 2025 | 1.40p | 1.50p | 1.20p | 1.25p | 3,224,728 |
Jan 20, 2025 | 1.00p | 1.85p | 1.00p | 1.63p | 20,078,903 |
Jan 17, 2025 | 0.90p | 1.15p | 0.80p | 1.00p | 2,454,672 |
Jan 16, 2025 | 0.95p | 1.00p | 0.75p | 0.90p | 22,144,855 |
Jan 15, 2025 | 0.80p | 1.00p | 0.75p | 0.99p | 16,510,374 |
Jan 14, 2025 | 0.85p | 0.90p | 0.76p | 0.79p | 5,442,983 |
Jan 13, 2025 | 0.82p | 0.90p | 0.75p | 0.88p | 5,452,174 |
Jan 10, 2025 | 1.75p | 1.65p | 0.75p | 0.77p | 7,609,207 |
Jan 7, 2025 | 3.30p | 3.20p | 2.80p | 3.10p | 2,181,543 |
Jan 6, 2025 | 3.30p | 3.14p | 3.14p | 3.30p | 980 |
Dec 27, 2024 | 3.30p | 3.49p | 3.49p | 3.30p | 2 |
Dec 24, 2024 | 3.30p | 3.37p | 3.10p | 3.30p | 50,011 |
Dec 23, 2024 | 3.30p | 3.12p | 3.12p | 3.30p | 58 |
Dec 16, 2024 | 3.30p | 3.30p | 3.30p | 3.30p | 2,975 |
Dec 12, 2024 | 3.30p | 3.49p | 3.12p | 3.30p | 859 |
Dec 11, 2024 | 3.30p | 3.36p | 3.36p | 3.30p | 14,881 |
Dec 10, 2024 | 3.30p | 3.38p | 3.12p | 3.30p | 10,458 |
Dec 9, 2024 | 3.60p | 3.60p | 3.10p | 3.30p | 208,037 |
Dec 6, 2024 | 3.60p | 3.60p | 3.50p | 3.60p | 186,000 |
Dec 5, 2024 | 3.75p | 4.00p | 3.50p | 3.60p | 58,828 |
Dec 4, 2024 | 4.05p | 4.00p | 3.60p | 3.75p | 100,225 |
Dec 2, 2024 | 4.05p | 4.20p | 3.80p | 4.05p | 1,323 |
Nov 29, 2024 | 4.05p | 4.00p | 4.00p | 4.05p | 10,000 |
Nov 27, 2024 | 4.05p | 4.00p | 4.00p | 4.05p | 2,025 |
Nov 25, 2024 | 4.05p | 4.05p | 4.05p | 4.05p | 6,000 |
Nov 22, 2024 | 4.05p | 4.00p | 3.64p | 3.64p | 290,610 |
Nov 19, 2024 | 4.05p | 3.82p | 3.82p | 4.05p | 1,871 |
Nov 18, 2024 | 3.85p | 3.80p | 3.80p | 4.05p | 260 |
Nov 14, 2024 | 3.85p | 3.90p | 3.78p | 3.85p | 158,474 |
Nov 13, 2024 | 4.05p | 4.00p | 4.00p | 3.85p | 10,000 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 29.10 | 12.44 |
Dowlais Group PLC | 72.55 | 5.91 |
Future PLC | 1,006.00 | 3.87 |
Chemring Group PLC | 360.50 | 3.74 |
Hochschild Mining PLC | 191.80 | 3.23 |
North Atlantic Smaller Companies Investment Trust PLC | 3,760.00 | 2.73 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 101.80 | -6.43 |
Plus500 LTD | 2,726.00 | -4.82 |
Intercontinental Hotels Group PLC | 10,190.00 | -4.72 |
Sainsbury (J) PLC | 251.00 | -3.98 |
Tesco PLC | 382.30 | -3.70 |
Trainline PLC | 346.00 | -3.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.