Enteq Technologies Plc (NTQ.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:49AM BST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 8.55 | 8.55 | 8.55 | 9.00 | 9.00 | 10,000 |
| Apr 25, 2024 | 9.00 | 9.00 | 8.50 | 9.00 | 9.00 | 205,222 |
| Apr 24, 2024 | 9.00 | 8.50 | 8.50 | 9.00 | 9.00 | 5,000 |
| Apr 23, 2024 | 9.00 | 8.50 | 8.50 | 9.00 | 9.00 | 5,000 |
| Apr 22, 2024 | 9.00 | 9.00 | 8.50 | 9.00 | 9.00 | 9,427 |
| Apr 19, 2024 | 9.00 | 9.00 | 8.50 | 9.00 | 9.00 | 24,000 |
| Apr 18, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 17, 2024 | 9.00 | 8.51 | 8.51 | 9.00 | 9.00 | 1,350 |
| Apr 16, 2024 | 9.00 | 9.05 | 8.35 | 9.05 | 9.05 | 74,902 |
| Apr 15, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 12, 2024 | 9.00 | 9.05 | 8.85 | 9.00 | 9.00 | 137,999 |
| Apr 11, 2024 | 9.00 | 8.50 | 8.50 | 9.00 | 9.00 | 5,000 |
| Apr 10, 2024 | 9.00 | 8.99 | 8.99 | 9.00 | 9.00 | 4,500 |
| Apr 09, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Apr 08, 2024 | 9.00 | 9.24 | 9.24 | 9.00 | 9.00 | 587 |
| Apr 05, 2024 | 9.00 | 9.25 | 8.50 | 9.00 | 9.00 | 105,426 |
| Apr 04, 2024 | 9.25 | 9.50 | 8.60 | 9.00 | 9.00 | 50,122 |
| Apr 03, 2024 | 9.75 | 10.00 | 9.00 | 9.25 | 9.25 | 21,270 |
| Apr 02, 2024 | 9.75 | 10.10 | 9.50 | 9.75 | 9.75 | 30,116 |
| Mar 28, 2024 | 9.75 | 9.65 | 9.65 | 9.75 | 9.75 | 13,349 |
| Mar 27, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Mar 26, 2024 | 9.75 | 9.70 | 9.50 | 9.70 | 9.70 | 4,687 |
| Mar 25, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Mar 22, 2024 | 9.75 | 10.00 | 9.65 | 9.75 | 9.75 | 43,415 |
| Mar 21, 2024 | 9.75 | 9.50 | 9.50 | 9.75 | 9.75 | 1,222 |
| Mar 20, 2024 | 9.75 | 9.50 | 9.50 | 9.75 | 9.75 | 61 |
| Mar 19, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Mar 18, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Mar 15, 2024 | 9.75 | 9.50 | 9.50 | 9.75 | 9.75 | 308 |
| Mar 14, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Mar 13, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Mar 12, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Mar 11, 2024 | 9.75 | 9.65 | 9.65 | 9.75 | 9.75 | 20,673 |
| Mar 08, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Mar 07, 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 5,952 |
| Mar 06, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Mar 05, 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 12,512 |
| Mar 04, 2024 | 9.75 | 9.50 | 9.50 | 9.75 | 9.75 | 943 |
| Mar 01, 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 38,740 |
| Feb 29, 2024 | 9.75 | 10.00 | 9.10 | 9.50 | 9.50 | 48,292 |
| Feb 28, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Feb 27, 2024 | 10.00 | 9.52 | 9.52 | 9.75 | 9.75 | 10,000 |
| Feb 26, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 600 |
| Feb 23, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Feb 22, 2024 | 9.75 | 9.90 | 9.90 | 10.00 | 10.00 | 7,970 |
| Feb 21, 2024 | 9.75 | 9.51 | 9.51 | 9.75 | 9.75 | 2,549 |
| Feb 20, 2024 | 9.75 | 10.00 | 10.00 | 9.75 | 9.75 | 10,000 |
| Feb 19, 2024 | 9.75 | 9.52 | 9.51 | 9.75 | 9.75 | 4,496 |
| Feb 16, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Feb 15, 2024 | 10.40 | 10.05 | 9.60 | 9.75 | 9.75 | 60,382 |
| Feb 14, 2024 | 10.40 | 10.12 | 10.05 | 10.40 | 10.40 | 68,147 |
| Feb 13, 2024 | 10.25 | 10.50 | 9.80 | 10.40 | 10.40 | 70,589 |
| Feb 12, 2024 | 10.25 | 10.70 | 10.15 | 10.25 | 10.25 | 20,601 |
| Feb 09, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1,905 |
| Feb 08, 2024 | 10.40 | 10.00 | 10.00 | 10.25 | 10.25 | 18,187 |
| Feb 07, 2024 | 10.40 | 10.10 | 10.10 | 10.40 | 10.40 | 738 |
| Feb 06, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Feb 05, 2024 | 10.40 | 10.12 | 10.12 | 10.40 | 10.40 | 36,000 |
| Feb 02, 2024 | 10.40 | 10.20 | 10.20 | 10.20 | 10.20 | 300 |
| Feb 01, 2024 | 10.40 | 10.66 | 10.66 | 10.40 | 10.40 | 900 |
| Jan 31, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Jan 30, 2024 | 10.25 | 11.00 | 10.40 | 10.40 | 10.40 | 58,071 |
| Jan 29, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jan 26, 2024 | 10.25 | 10.40 | 10.40 | 10.50 | 10.50 | 4,794 |
| Jan 25, 2024 | 10.25 | 10.40 | 10.37 | 10.50 | 10.50 | 31,148 |
| Jan 24, 2024 | 10.25 | 10.30 | 10.30 | 10.50 | 10.50 | 4,854 |
| Jan 23, 2024 | 10.25 | 11.00 | 11.00 | 10.50 | 10.50 | 9 |
| Jan 22, 2024 | 10.25 | 10.00 | 10.00 | 10.25 | 10.25 | 6,573 |
| Jan 19, 2024 | 10.75 | 10.50 | 9.50 | 10.50 | 10.50 | 27,400 |
| Jan 18, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Jan 17, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Jan 16, 2024 | 10.75 | 10.30 | 10.30 | 10.30 | 10.30 | 524 |
| Jan 15, 2024 | 10.50 | 10.70 | 10.50 | 10.75 | 10.75 | 72,500 |
| Jan 12, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4,509 |
| Jan 11, 2024 | 11.00 | 10.62 | 10.55 | 11.00 | 11.00 | 30,431 |
| Jan 10, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jan 09, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 336,000 |
| Jan 08, 2024 | 11.00 | 11.50 | 10.55 | 11.00 | 11.00 | 15,129 |
| Jan 05, 2024 | 11.00 | 11.00 | 10.62 | 11.00 | 11.00 | 1,987 |
| Jan 04, 2024 | 11.00 | 11.50 | 11.00 | 11.00 | 11.00 | 28,375 |
| Jan 03, 2024 | 11.00 | 11.50 | 11.00 | 11.00 | 11.00 | 1,167,750 |
| Jan 02, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Dec 29, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Dec 28, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 36,362 |
| Dec 27, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 52,500 |
| Dec 22, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Dec 21, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 45,128 |
| Dec 20, 2023 | 11.00 | 11.03 | 10.50 | 11.00 | 11.00 | 126,753 |
| Dec 19, 2023 | 11.00 | 11.00 | 10.50 | 11.00 | 11.00 | 393,196 |
| Dec 18, 2023 | 11.00 | 10.50 | 10.50 | 11.00 | 11.00 | 47,406 |
| Dec 15, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Dec 14, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 45,382 |
| Dec 13, 2023 | 11.00 | 10.99 | 10.99 | 11.00 | 11.00 | 18,111 |
| Dec 12, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Dec 11, 2023 | 11.00 | 11.50 | 11.00 | 11.00 | 11.00 | 88,000 |
| Dec 08, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Dec 07, 2023 | 11.00 | 10.99 | 10.50 | 11.00 | 11.00 | 33,186 |
| Dec 06, 2023 | 11.00 | 10.99 | 10.99 | 11.00 | 11.00 | 9,062 |
| Dec 05, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 45,191 |
| Dec 04, 2023 | 11.00 | 11.00 | 10.60 | 11.00 | 11.00 | 70,963 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.