10.00p+0.00 (+0.00%)26 Feb 2024, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Enteq Technologies PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 22, 20249.75p9.90p9.90p10.00p7,970
Feb 21, 20249.75p9.51p9.51p9.75p2,549
Feb 20, 20249.75p10.00p10.00p9.75p10,000
Feb 19, 20249.75p9.53p9.51p9.75p4,496
Feb 15, 202410.40p10.05p9.60p9.75p60,382
Feb 14, 202410.40p10.12p10.05p10.40p68,147
Feb 13, 202410.25p10.50p9.80p10.40p70,589
Feb 12, 202410.25p10.70p10.15p10.25p20,601
Feb 9, 202410.25p10.25p10.25p10.25p1,905
Feb 8, 202410.40p10.00p10.00p10.25p18,187
Feb 7, 202410.40p10.10p10.10p10.40p738
Feb 5, 202410.40p10.12p10.12p10.40p36,000
Feb 2, 202410.40p10.20p10.20p10.20p300
Feb 1, 202410.40p10.66p10.66p10.40p900
Jan 30, 202410.25p11.00p10.40p10.40p58,071
Jan 26, 202410.25p10.40p10.40p10.50p4,794
Jan 25, 202410.25p10.40p10.37p10.50p31,148
Jan 24, 202410.25p10.30p10.30p10.50p4,854
Jan 23, 202410.25p11.00p11.00p10.50p9
Jan 22, 202410.25p10.00p10.00p10.25p6,573
Jan 19, 202410.75p10.50p9.50p10.50p27,400
Jan 16, 202410.75p10.30p10.30p10.30p524
Jan 15, 202411.00p10.70p10.50p10.75p72,500
Jan 12, 202411.00p11.00p11.00p11.00p4,509
Jan 11, 202411.00p10.62p10.55p11.00p30,431
Jan 9, 202411.00p11.00p11.00p11.00p336,000
Jan 8, 202411.00p11.50p10.55p11.00p15,129
Jan 5, 202411.00p11.00p10.62p11.00p1,987
Jan 4, 202411.00p11.50p11.00p11.00p28,375
Jan 3, 202411.00p11.50p11.00p11.00p1,167,750
Dec 28, 202311.00p11.00p11.00p11.00p36,362
Dec 27, 202311.00p11.00p11.00p11.00p52,500
Dec 21, 202311.00p11.00p11.00p11.00p45,128
Dec 20, 202311.00p11.03p10.50p11.00p126,753
Dec 19, 202311.00p11.00p10.50p11.00p393,196
Dec 18, 202311.00p10.50p10.50p11.00p47,406
Dec 14, 202311.00p11.00p11.00p11.00p45,382
Dec 13, 202311.00p10.99p10.99p11.00p18,111
Dec 11, 202311.00p11.50p11.00p11.00p88,000
Dec 7, 202311.00p10.99p10.50p11.00p33,186
Dec 6, 202311.00p10.99p10.99p11.00p9,062
Dec 5, 202311.00p11.00p11.00p11.00p45,191
Dec 4, 202311.00p11.00p10.60p11.00p70,963
Dec 1, 202311.00p11.10p10.75p11.00p6,941
Nov 30, 202311.00p11.25p11.00p11.00p210,000
Nov 29, 202311.50p11.00p11.00p11.00p100,000
Nov 28, 202311.75p12.00p11.21p11.50p122,530
Nov 27, 202311.50p12.00p12.00p11.75p50,691
Nov 24, 202311.50p11.20p11.20p11.50p833
Nov 23, 202311.50p11.40p11.12p11.50p9,223
Showing 1 to 50 of 206