Shares Magazine
1.75p-0.02 (-1.40%)10 Apr 2025, 11:01
Enteq Technologies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 9, 2025 | 1.75p | 1.70p | 1.69p | 1.75p | 9,080 |
| Apr 7, 2025 | 1.80p | 1.85p | 1.70p | 1.75p | 310,134 |
| Apr 4, 2025 | 1.85p | 1.80p | 1.80p | 1.85p | 10,000 |
| Apr 3, 2025 | 1.85p | 1.90p | 1.80p | 1.85p | 11,482 |
| Apr 2, 2025 | 1.85p | 1.80p | 1.80p | 1.85p | 4,864 |
| Mar 31, 2025 | 1.85p | 1.86p | 1.80p | 1.85p | 99,508 |
| Mar 28, 2025 | 1.85p | 1.87p | 1.80p | 1.85p | 606,950 |
| Mar 27, 2025 | 1.90p | 1.90p | 1.76p | 1.85p | 632,379 |
| Mar 25, 2025 | 1.90p | 1.87p | 1.84p | 1.90p | 78,851 |
| Mar 24, 2025 | 1.95p | 1.90p | 1.80p | 1.90p | 40,066 |
| Mar 21, 2025 | 1.95p | 1.90p | 1.90p | 1.95p | 1,034 |
| Mar 20, 2025 | 1.95p | 2.00p | 1.90p | 1.95p | 102,918 |
| Mar 19, 2025 | 1.95p | 1.90p | 1.90p | 1.95p | 52,800 |
| Mar 18, 2025 | 1.95p | 1.90p | 1.90p | 1.95p | 9,247 |
| Mar 17, 2025 | 1.95p | 1.90p | 1.90p | 1.95p | 60,268 |
| Mar 14, 2025 | 1.95p | 1.97p | 1.90p | 1.95p | 11,508 |
| Mar 13, 2025 | 1.95p | 1.98p | 1.92p | 1.95p | 51,061 |
| Mar 12, 2025 | 1.95p | 1.98p | 1.93p | 1.95p | 174,098 |
| Mar 11, 2025 | 1.95p | 1.95p | 1.94p | 1.95p | 467,110 |
| Mar 10, 2025 | 2.00p | 2.00p | 1.90p | 1.95p | 709,144 |
| Mar 7, 2025 | 2.10p | 2.12p | 1.90p | 2.00p | 1,738,304 |
| Mar 6, 2025 | 1.75p | 2.20p | 1.70p | 2.10p | 4,331,670 |
| Mar 5, 2025 | 2.05p | 2.10p | 1.55p | 1.70p | 1,027,564 |
| Mar 4, 2025 | 2.05p | 2.10p | 1.80p | 2.05p | 4,037,500 |
| Mar 3, 2025 | 2.05p | 2.10p | 1.90p | 2.05p | 396,347 |
| Feb 28, 2025 | 2.05p | 2.00p | 2.00p | 2.05p | 164,370 |
| Feb 27, 2025 | 2.05p | 2.06p | 2.00p | 2.05p | 150,474 |
| Feb 26, 2025 | 2.05p | 2.04p | 2.00p | 2.05p | 198,193 |
| Feb 25, 2025 | 2.05p | 2.10p | 2.00p | 2.05p | 136,356 |
| Feb 24, 2025 | 2.40p | 2.50p | 2.00p | 2.05p | 1,503,510 |
| Feb 21, 2025 | 2.50p | 2.60p | 2.36p | 2.40p | 1,843,950 |
| Feb 20, 2025 | 2.32p | 2.70p | 2.20p | 2.50p | 2,152,524 |
| Feb 19, 2025 | 1.95p | 2.38p | 1.90p | 2.17p | 781,599 |
| 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 |
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 |
|---|---|---|
| 3I Group PLC | 3,913.00 | 10.38 |
| Renishaw PLC | 2,480.00 | 12.73 |
| Tbc Bank Group PLC | 4,100.00 | 10.36 |
| Informa PLC | 720.00 | 12.46 |
| Trustpilot Group PLC | 207.60 | 6.41 |
| Watches Of Switzerland Group PLC | 358.20 | 4.07 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hunting PLC | 250.50 | -1.57 |
| Harbour Energy PLC | 155.10 | -8.55 |
| Tesco PLC | 317.10 | -5.40 |
| Savills PLC | 871.00 | -1.25 |
| Rathbones Group PLC | 1,418.00 | -2.07 |
| Aviva PLC | 496.90 | -0.66 |