Shares Magazine
3.64p-0.41 (-10.12%)22 Nov 2024, 16:40
Enteq Technologies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Nov 12, 2024 | 4.25p | 4.08p | 3.90p | 4.05p | 152,450 |
| Nov 11, 2024 | 4.25p | 4.50p | 3.90p | 4.25p | 401,019 |
| Nov 8, 2024 | 4.25p | 4.25p | 4.25p | 4.25p | 1,500,000 |
| Nov 5, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 7,327 |
| Nov 4, 2024 | 4.25p | 4.15p | 4.00p | 4.25p | 281,071 |
| Nov 1, 2024 | 4.10p | 4.15p | 3.98p | 3.98p | 169,386 |
| Oct 31, 2024 | 4.10p | 4.20p | 4.20p | 4.10p | 20,031 |
| Oct 30, 2024 | 4.10p | 4.01p | 4.00p | 4.10p | 40,000 |
| Oct 29, 2024 | 4.10p | 4.09p | 4.05p | 4.10p | 300,000 |
| Oct 28, 2024 | 4.10p | 4.20p | 4.00p | 4.10p | 51,054 |
| Oct 24, 2024 | 4.10p | 4.10p | 4.10p | 4.10p | 346,138 |
| Oct 23, 2024 | 4.10p | 4.17p | 4.17p | 4.10p | 1,871 |
| Oct 22, 2024 | 4.45p | 4.53p | 4.00p | 4.10p | 1,173,511 |
| Oct 17, 2024 | 4.45p | 4.30p | 4.30p | 4.45p | 311 |
| Oct 16, 2024 | 4.45p | 4.53p | 4.30p | 4.45p | 50,663 |
| Oct 15, 2024 | 4.45p | 4.60p | 4.30p | 4.45p | 1,647,502 |
| Oct 14, 2024 | 4.35p | 4.50p | 4.25p | 4.45p | 350,557 |
| Oct 11, 2024 | 4.35p | 4.50p | 4.50p | 4.35p | 44,474 |
| Oct 10, 2024 | 4.35p | 4.50p | 4.50p | 4.35p | 75,000 |
| Oct 9, 2024 | 4.45p | 4.49p | 4.23p | 4.35p | 1,029,269 |
| Oct 8, 2024 | 4.45p | 4.55p | 4.30p | 4.45p | 9,521 |
| Oct 7, 2024 | 4.40p | 4.60p | 4.21p | 4.45p | 155,551 |
| Oct 4, 2024 | 4.55p | 4.50p | 4.20p | 4.40p | 102,000 |
| Oct 3, 2024 | 4.55p | 4.80p | 4.25p | 4.80p | 232,693 |
| Oct 2, 2024 | 4.95p | 5.00p | 4.41p | 4.70p | 492,932 |
| Oct 1, 2024 | 4.95p | 5.10p | 4.90p | 5.10p | 479,419 |
| Sep 30, 2024 | 5.05p | 5.00p | 4.90p | 4.95p | 153,819 |
| Sep 27, 2024 | 5.05p | 5.00p | 4.90p | 5.00p | 319,579 |
| Sep 26, 2024 | 4.90p | 5.25p | 4.80p | 5.00p | 238,588 |
| Sep 25, 2024 | 5.50p | 5.50p | 4.50p | 5.00p | 1,484,607 |
| Sep 24, 2024 | 8.25p | 9.00p | 8.10p | 9.00p | 109,889 |
| Sep 23, 2024 | 8.75p | 8.95p | 8.00p | 8.95p | 78,439 |
| Sep 20, 2024 | 8.75p | 9.40p | 9.40p | 8.75p | 268 |
| Sep 18, 2024 | 8.75p | 8.90p | 8.90p | 8.75p | 1,123 |
| Sep 17, 2024 | 8.25p | 9.05p | 8.33p | 8.75p | 223,073 |
| Sep 16, 2024 | 7.25p | 8.06p | 7.50p | 8.25p | 36,200 |
| Sep 11, 2024 | 7.25p | 7.55p | 7.55p | 7.25p | 1,968 |
| Sep 10, 2024 | 7.25p | 7.16p | 7.16p | 7.25p | 1,398 |
| Sep 6, 2024 | 7.25p | 7.10p | 7.10p | 7.25p | 10 |
| Sep 4, 2024 | 7.25p | 7.50p | 7.42p | 7.25p | 20,109 |
| Sep 3, 2024 | 6.88p | 7.50p | 7.42p | 7.25p | 55,117 |
| Sep 2, 2024 | 6.88p | 7.00p | 7.00p | 7.00p | 1 |
| Aug 30, 2024 | 6.88p | 7.24p | 6.88p | 6.88p | 213,673 |
| Aug 29, 2024 | 6.88p | 7.06p | 6.40p | 6.88p | 116,547 |
| Aug 27, 2024 | 6.88p | 7.02p | 7.02p | 6.88p | 620 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Games Workshop Group PLC | 13,730.00 | 17.25 |
| Clarkson PLC | 3,935.00 | 9.31 |
| Ithaca Energy PLC | 115.60 | 6.06 |
| Diploma PLC | 4,466.00 | 5.78 |
| Puretech Health PLC | 171.20 | 5.68 |
| Itv PLC | 65.50 | 5.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 264.00 | -8.49 |
| Close Brothers Group PLC | 200.40 | -6.53 |
| W.A.G Payment Solutions PLC | 81.60 | -4.00 |
| Investec PLC | 593.50 | -2.94 |
| Goodwin PLC | 6,600.00 | -2.94 |
| Fidelity China Special Situations PLC | 205.50 | -2.84 |
Risers/fallers data from previous trading day.