6.88p+0.00 (+0.00%)30 Aug 2024, 16:15
Enteq Technologies PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 23, 2024 | 7.40p | 7.00p | 7.00p | 7.40p | 25,000 |
Jul 22, 2024 | 7.50p | 7.90p | 7.50p | 7.40p | 10,064 |
Jul 15, 2024 | 7.50p | 7.90p | 7.90p | 7.50p | 297 |
Jul 11, 2024 | 7.50p | 7.00p | 7.00p | 7.50p | 3,253 |
Jul 8, 2024 | 7.50p | 7.05p | 7.05p | 7.50p | 15,000 |
Jul 5, 2024 | 7.50p | 7.05p | 7.05p | 7.50p | 6,118 |
Jul 4, 2024 | 7.50p | 7.50p | 7.00p | 7.50p | 7,900 |
Jul 1, 2024 | 7.50p | 7.64p | 7.64p | 7.50p | 7,853 |
Jun 28, 2024 | 7.50p | 7.50p | 7.50p | 7.50p | 7,499 |
Jun 27, 2024 | 7.50p | 7.50p | 7.50p | 7.50p | 10,000 |
Jun 19, 2024 | 7.50p | 7.15p | 7.15p | 7.50p | 22,822 |
Jun 18, 2024 | 7.75p | 7.90p | 7.11p | 7.50p | 34,603 |
Jun 17, 2024 | 7.75p | 7.53p | 7.53p | 7.75p | 10,000 |
Jun 13, 2024 | 7.75p | 8.00p | 7.57p | 7.75p | 68,905 |
Jun 12, 2024 | 7.75p | 7.70p | 7.70p | 7.75p | 12,831 |
Jun 10, 2024 | 7.75p | 7.50p | 7.50p | 7.75p | 5,945 |
Jun 6, 2024 | 7.75p | 7.55p | 7.55p | 7.75p | 17,000 |
Jun 5, 2024 | 7.75p | 7.75p | 7.50p | 7.75p | 60,000 |
Jun 4, 2024 | 7.75p | 7.80p | 7.51p | 7.75p | 10,098 |
Jun 3, 2024 | 7.75p | 7.88p | 7.50p | 7.75p | 58,209 |
May 31, 2024 | 7.88p | 7.61p | 7.51p | 7.75p | 40,000 |
May 30, 2024 | 7.88p | 7.61p | 7.61p | 7.88p | 17,000 |
May 29, 2024 | 8.00p | 8.40p | 7.65p | 7.88p | 37,250 |
May 28, 2024 | 8.50p | 8.38p | 8.00p | 8.25p | 120,000 |
May 24, 2024 | 9.00p | 8.57p | 7.80p | 8.50p | 133,989 |
May 23, 2024 | 9.00p | 9.50p | 9.00p | 9.00p | 50,400 |
May 21, 2024 | 9.00p | 9.09p | 9.09p | 9.00p | 830 |
May 20, 2024 | 9.00p | 9.50p | 8.55p | 9.00p | 366,692 |
May 17, 2024 | 9.00p | 9.50p | 9.50p | 9.00p | 200,000 |
May 15, 2024 | 9.00p | 9.00p | 9.00p | 9.00p | 21,000 |
May 14, 2024 | 9.00p | 9.13p | 9.13p | 9.00p | 2,190 |
May 13, 2024 | 9.00p | 9.40p | 8.50p | 9.00p | 5,202 |
May 10, 2024 | 9.00p | 8.50p | 8.50p | 9.00p | 129 |
May 9, 2024 | 9.00p | 9.14p | 8.51p | 9.00p | 124,000 |
May 8, 2024 | 9.00p | 9.50p | 9.50p | 9.50p | 3,300 |
May 7, 2024 | 9.00p | 9.00p | 8.50p | 9.00p | 61,096 |
May 2, 2024 | 9.00p | 8.51p | 8.51p | 9.00p | 5,000 |
Apr 29, 2024 | 9.00p | 8.51p | 8.51p | 9.00p | 5,900 |
Apr 26, 2024 | 9.00p | 8.55p | 8.55p | 9.00p | 5,000 |
Apr 25, 2024 | 9.00p | 9.00p | 8.50p | 9.00p | 205,222 |
Apr 24, 2024 | 9.00p | 8.50p | 8.50p | 9.00p | 5,000 |
Apr 23, 2024 | 9.00p | 8.50p | 8.50p | 9.00p | 5,000 |
Apr 22, 2024 | 9.00p | 9.00p | 8.50p | 9.00p | 9,427 |
Apr 19, 2024 | 9.00p | 9.00p | 8.50p | 9.00p | 24,000 |
Apr 17, 2024 | 9.00p | 8.51p | 8.51p | 9.00p | 1,350 |
Apr 16, 2024 | 9.00p | 9.05p | 8.35p | 9.05p | 74,902 |
Apr 12, 2024 | 9.00p | 9.05p | 8.85p | 9.00p | 137,999 |
Apr 11, 2024 | 9.00p | 8.50p | 8.50p | 9.00p | 5,000 |
Apr 10, 2024 | 9.00p | 8.99p | 8.99p | 9.00p | 4,500 |
Apr 8, 2024 | 9.00p | 9.24p | 9.24p | 9.00p | 587 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.