9.75p+0.00 (+0.00%)28 Mar 2024, 10:19
Enteq Technologies PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Jan 15, 2024 | 11.00p | 10.70p | 10.50p | 10.75p | 72,500 |
Jan 12, 2024 | 11.00p | 11.00p | 11.00p | 11.00p | 4,509 |
Jan 11, 2024 | 11.00p | 10.62p | 10.55p | 11.00p | 30,431 |
Jan 9, 2024 | 11.00p | 11.00p | 11.00p | 11.00p | 336,000 |
Jan 8, 2024 | 11.00p | 11.50p | 10.55p | 11.00p | 15,129 |
Jan 5, 2024 | 11.00p | 11.00p | 10.62p | 11.00p | 1,987 |
Jan 4, 2024 | 11.00p | 11.50p | 11.00p | 11.00p | 28,375 |
Jan 3, 2024 | 11.00p | 11.50p | 11.00p | 11.00p | 1,167,750 |
Dec 28, 2023 | 11.00p | 11.00p | 11.00p | 11.00p | 36,362 |
Dec 27, 2023 | 11.00p | 11.00p | 11.00p | 11.00p | 52,500 |
Dec 21, 2023 | 11.00p | 11.00p | 11.00p | 11.00p | 45,128 |
Dec 20, 2023 | 11.00p | 11.03p | 10.50p | 11.00p | 126,753 |
Dec 19, 2023 | 11.00p | 11.00p | 10.50p | 11.00p | 393,196 |
Dec 18, 2023 | 11.00p | 10.50p | 10.50p | 11.00p | 47,406 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.