1. Share Prices

  2. Enteq Technologies PLC (NTQ)

4.05p+0.00 (+0.00%)27 Nov 2024, 08:49
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
Nov 22, 20244.05p4.00p3.64p3.64p290,610
Nov 19, 20244.05p3.82p3.82p4.05p1,871
Nov 18, 20243.85p3.80p3.80p4.05p260
Nov 14, 20243.85p3.90p3.78p3.85p158,474
Nov 13, 20244.05p4.00p4.00p3.85p10,000
Nov 12, 20244.25p4.08p3.90p4.05p152,450
Nov 11, 20244.25p4.50p3.90p4.25p401,019
Nov 8, 20244.25p4.25p4.25p4.25p1,500,000
Nov 5, 20244.25p4.00p4.00p4.25p7,327
Nov 4, 20244.25p4.15p4.00p4.25p281,071
Nov 1, 20244.10p4.15p3.98p3.98p169,386
Oct 31, 20244.10p4.20p4.20p4.10p20,031
Oct 30, 20244.10p4.01p4.00p4.10p40,000
Oct 29, 20244.10p4.09p4.05p4.10p300,000
Oct 28, 20244.10p4.20p4.00p4.10p51,054
Oct 24, 20244.10p4.10p4.10p4.10p346,138
Oct 23, 20244.10p4.17p4.17p4.10p1,871
Oct 22, 20244.45p4.53p4.00p4.10p1,173,511
Oct 17, 20244.45p4.30p4.30p4.45p311
Oct 16, 20244.45p4.53p4.30p4.45p50,663
Oct 15, 20244.45p4.60p4.30p4.45p1,647,502
Oct 14, 20244.35p4.50p4.25p4.45p350,557
Oct 11, 20244.35p4.50p4.50p4.35p44,474
Oct 10, 20244.35p4.50p4.50p4.35p75,000
Oct 9, 20244.45p4.49p4.23p4.35p1,029,269
Oct 8, 20244.45p4.55p4.30p4.45p9,521
Oct 7, 20244.40p4.60p4.21p4.45p155,551
Oct 4, 20244.55p4.50p4.20p4.40p102,000
Oct 3, 20244.55p4.80p4.25p4.80p232,693
Oct 2, 20244.95p5.00p4.41p4.70p492,932
Oct 1, 20244.95p5.10p4.90p5.10p479,419
Sep 30, 20245.05p5.00p4.90p4.95p153,819
Sep 27, 20245.05p5.00p4.90p5.00p319,579
Sep 26, 20244.90p5.25p4.80p5.00p238,588
Sep 25, 20245.50p5.50p4.50p5.00p1,484,607
Sep 24, 20248.25p9.00p8.10p9.00p109,889
Sep 23, 20248.75p8.95p8.00p8.95p78,439
Sep 20, 20248.75p9.40p9.40p8.75p268
Sep 18, 20248.75p8.90p8.90p8.75p1,123
Sep 17, 20248.25p9.05p8.33p8.75p223,073
Sep 16, 20247.25p8.06p7.50p8.25p36,200
Sep 11, 20247.25p7.55p7.55p7.25p1,968
Sep 10, 20247.25p7.16p7.16p7.25p1,398
Sep 6, 20247.25p7.10p7.10p7.25p10
Sep 4, 20247.25p7.50p7.42p7.25p20,109
Sep 3, 20246.88p7.50p7.42p7.25p55,117
Sep 2, 20246.88p7.00p7.00p7.00p1
Aug 30, 20246.88p7.24p6.88p6.88p213,673
Aug 29, 20246.88p7.06p6.40p6.88p116,547
Aug 27, 20246.88p7.02p7.02p6.88p620
1234
Showing 1 to 50 of 174

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)