1. Share Prices

  2. Enteq Technologies PLC (NTQ)

7.50p+0.00 (+0.00%)01 Jul 2024, 15:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Enteq Technologies PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 1, 20247.50p7.64p7.64p7.50p7,853
Jun 28, 20247.50p7.50p7.50p7.50p7,499
Jun 27, 20247.50p7.50p7.50p7.50p10,000
Jun 19, 20247.50p7.15p7.15p7.50p22,822
Jun 18, 20247.75p7.90p7.11p7.50p34,603
Jun 17, 20247.75p7.53p7.53p7.75p10,000
Jun 13, 20247.75p8.00p7.57p7.75p68,905
Jun 12, 20247.75p7.70p7.70p7.75p12,831
Jun 10, 20247.75p7.50p7.50p7.75p5,945
Jun 6, 20247.75p7.55p7.55p7.75p17,000
Jun 5, 20247.75p7.75p7.50p7.75p60,000
Jun 4, 20247.75p7.80p7.51p7.75p10,098
Jun 3, 20247.75p7.88p7.50p7.75p58,209
May 31, 20247.88p7.61p7.51p7.75p40,000
May 30, 20247.88p7.61p7.61p7.88p17,000
May 29, 20248.00p8.40p7.65p7.88p37,250
May 28, 20248.50p8.38p8.00p8.25p120,000
May 24, 20249.00p8.57p7.80p8.50p133,989
May 23, 20249.00p9.50p9.00p9.00p50,400
May 21, 20249.00p9.09p9.09p9.00p830
May 20, 20249.00p9.50p8.55p9.00p366,692
May 17, 20249.00p9.50p9.50p9.00p200,000
May 15, 20249.00p9.00p9.00p9.00p21,000
May 14, 20249.00p9.13p9.13p9.00p2,190
May 13, 20249.00p9.40p8.50p9.00p5,202
May 10, 20249.00p8.50p8.50p9.00p129
May 9, 20249.00p9.14p8.51p9.00p124,000
May 8, 20249.00p9.50p9.50p9.50p3,300
May 7, 20249.00p9.00p8.50p9.00p61,096
May 2, 20249.00p8.51p8.51p9.00p5,000
Apr 29, 20249.00p8.51p8.51p9.00p5,900
Apr 26, 20249.00p8.55p8.55p9.00p5,000
Apr 25, 20249.00p9.00p8.50p9.00p205,222
Apr 24, 20249.00p8.50p8.50p9.00p5,000
Apr 23, 20249.00p8.50p8.50p9.00p5,000
Apr 22, 20249.00p9.00p8.50p9.00p9,427
Apr 19, 20249.00p9.00p8.50p9.00p24,000
Apr 17, 20249.00p8.51p8.51p9.00p1,350
Apr 16, 20249.00p9.05p8.35p9.05p74,902
Apr 12, 20249.00p9.05p8.85p9.00p137,999
Apr 11, 20249.00p8.50p8.50p9.00p5,000
Apr 10, 20249.00p8.99p8.99p9.00p4,500
Apr 8, 20249.00p9.24p9.24p9.00p587
Apr 5, 20249.00p9.25p8.50p9.00p105,426
Apr 4, 20249.25p9.50p8.60p9.00p50,122
Apr 3, 20249.75p10.00p9.00p9.25p21,270
Apr 2, 20249.75p10.10p9.50p9.75p30,116
Mar 28, 20249.75p9.65p9.65p9.75p13,349
Mar 26, 20249.75p9.70p9.50p9.70p4,687
Mar 22, 20249.75p10.00p9.65p9.75p43,415
1234
Showing 1 to 50 of 199

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC437.805.24
Baltic Classifieds Group PLC250.503.94
International Consolidated Airlines Group S.A.170.303.65
Playtech PLC476.203.63
Drax Group PLC517.503.50
Hochschild Mining PLC179.543.54