Shares Magazine
9.00p+0.00 (+0.00%)24 Apr 2024, 09:56
Enteq Technologies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 5, 2024 | 9.00p | 9.25p | 8.50p | 9.00p | 105,426 |
| Apr 4, 2024 | 9.25p | 9.50p | 8.60p | 9.00p | 50,122 |
| Apr 3, 2024 | 9.75p | 10.00p | 9.00p | 9.25p | 21,270 |
| Apr 2, 2024 | 9.75p | 10.10p | 9.50p | 9.75p | 30,116 |
| Mar 28, 2024 | 9.75p | 9.65p | 9.65p | 9.75p | 13,349 |
| Mar 26, 2024 | 9.75p | 9.70p | 9.50p | 9.70p | 4,687 |
| Mar 22, 2024 | 9.75p | 10.00p | 9.65p | 9.75p | 43,415 |
| Mar 21, 2024 | 9.75p | 9.50p | 9.50p | 9.75p | 1,222 |
| Mar 20, 2024 | 9.75p | 9.50p | 9.50p | 9.75p | 61 |
| Mar 15, 2024 | 9.75p | 9.50p | 9.50p | 9.75p | 308 |
| Mar 11, 2024 | 9.75p | 9.65p | 9.65p | 9.75p | 20,673 |
| Mar 7, 2024 | 9.75p | 10.00p | 9.50p | 9.75p | 5,952 |
| Mar 5, 2024 | 9.75p | 10.00p | 9.50p | 9.75p | 12,512 |
| Mar 4, 2024 | 9.75p | 9.50p | 9.50p | 9.75p | 943 |
| Mar 1, 2024 | 9.75p | 10.00p | 9.50p | 9.75p | 38,740 |
| Feb 29, 2024 | 9.75p | 10.00p | 9.10p | 9.50p | 48,292 |
| Feb 27, 2024 | 10.00p | 9.52p | 9.52p | 9.75p | 10,000 |
| Feb 26, 2024 | 10.00p | 10.00p | 10.00p | 10.00p | 600 |
| Feb 22, 2024 | 9.75p | 9.90p | 9.90p | 10.00p | 7,970 |
| Feb 21, 2024 | 9.75p | 9.51p | 9.51p | 9.75p | 2,549 |
| Feb 20, 2024 | 9.75p | 10.00p | 10.00p | 9.75p | 10,000 |
| Feb 19, 2024 | 9.75p | 9.53p | 9.51p | 9.75p | 4,496 |
| Feb 15, 2024 | 10.40p | 10.05p | 9.60p | 9.75p | 60,382 |
| Feb 14, 2024 | 10.40p | 10.12p | 10.05p | 10.40p | 68,147 |
| Feb 13, 2024 | 10.25p | 10.50p | 9.80p | 10.40p | 70,589 |
| Feb 12, 2024 | 10.25p | 10.70p | 10.15p | 10.25p | 20,601 |
| Feb 9, 2024 | 10.25p | 10.25p | 10.25p | 10.25p | 1,905 |
| Feb 8, 2024 | 10.40p | 10.00p | 10.00p | 10.25p | 18,187 |
| Feb 7, 2024 | 10.40p | 10.10p | 10.10p | 10.40p | 738 |
| Feb 5, 2024 | 10.40p | 10.12p | 10.12p | 10.40p | 36,000 |
| Feb 2, 2024 | 10.40p | 10.20p | 10.20p | 10.20p | 300 |
| Feb 1, 2024 | 10.40p | 10.66p | 10.66p | 10.40p | 900 |
| Jan 30, 2024 | 10.25p | 11.00p | 10.40p | 10.40p | 58,071 |
| Jan 26, 2024 | 10.25p | 10.40p | 10.40p | 10.50p | 4,794 |
| Jan 25, 2024 | 10.25p | 10.40p | 10.37p | 10.50p | 31,148 |
| Jan 24, 2024 | 10.25p | 10.30p | 10.30p | 10.50p | 4,854 |
| Jan 23, 2024 | 10.25p | 11.00p | 11.00p | 10.50p | 9 |
| Jan 22, 2024 | 10.25p | 10.00p | 10.00p | 10.25p | 6,573 |
| Jan 19, 2024 | 10.75p | 10.50p | 9.50p | 10.50p | 27,400 |
| Jan 16, 2024 | 10.75p | 10.30p | 10.30p | 10.30p | 524 |
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 |
|---|---|---|
| Anglo American PLC | 2,450.50 | 11.13 |
| Astrazeneca PLC | 11,994.00 | 5.66 |
| Inchcape PLC | 750.00 | 4.31 |
| Unilever PLC | 4,018.00 | 4.01 |
| Antofagasta PLC | 2,250.00 | 3.88 |
| Target Healthcare Reit PLC | 78.90 | 3.00 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Moonpig Group PLC | 161.20 | -9.23 |
| Indivior PLC | 1,392.00 | -8.06 |
| Spirent Communications PLC | 180.10 | -7.45 |
| Trainline PLC | 317.00 | -7.58 |
| Legal & General Group PLC | 233.00 | -6.28 |
| Morgan Sindall Group PLC | 2,170.00 | -5.24 |