Enteq Technologies Plc (AIM:NTQ)
London · Delayed Price · Currency is GBP · Price in GBX 0.4870
+0.0620 (14.59%)
Inactive · Last trade price on May 1, 2025
Enteq Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 14.59% | - |
| Apr 29, 2025 | 0.35 | 0.50 | 0.39 | 0.43 | 0.43 | 21.43% | 1,044,459 |
| Apr 28, 2025 | 0.50 | 0.50 | 0.30 | 0.35 | 0.35 | -30.00% | 9,856,629 |
| Apr 25, 2025 | 1.55 | 1.60 | 0.40 | 0.50 | 0.50 | -67.74% | 11,762,490 |
| Apr 24, 2025 | 1.40 | 1.80 | 1.30 | 1.55 | 1.55 | 10.71% | 5,213,824 |
| Apr 23, 2025 | 1.50 | 1.60 | 1.22 | 1.40 | 1.40 | -6.67% | 3,691,718 |
| Apr 22, 2025 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 15,875 |
| Apr 17, 2025 | 1.70 | 1.70 | 1.27 | 1.50 | 1.50 | -11.76% | 1,048,543 |
| Apr 16, 2025 | 1.70 | 1.69 | 1.60 | 1.70 | 1.70 | - | 194,008 |
| Apr 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 14, 2025 | 1.70 | 1.61 | 1.61 | 1.70 | 1.70 | - | 34,973 |
| Apr 11, 2025 | 1.75 | 1.80 | 1.73 | 1.70 | 1.70 | -2.86% | 71,488 |
| Apr 10, 2025 | 1.75 | 1.80 | 1.69 | 1.75 | 1.75 | - | 13,733 |
| Apr 9, 2025 | 1.75 | 1.70 | 1.69 | 1.75 | 1.75 | - | 9,080 |
| Apr 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Apr 7, 2025 | 1.80 | 1.86 | 1.70 | 1.75 | 1.75 | -5.41% | 310,135 |
| Apr 4, 2025 | 1.85 | 1.80 | 1.80 | 1.85 | 1.85 | - | 10,000 |
| Apr 3, 2025 | 1.85 | 1.90 | 1.80 | 1.85 | 1.85 | - | 11,483 |
| Apr 2, 2025 | 1.85 | 1.80 | 1.80 | 1.85 | 1.85 | - | 4,864 |
| Apr 1, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Mar 31, 2025 | 1.85 | 1.87 | 1.80 | 1.85 | 1.85 | - | 99,508 |
| Mar 28, 2025 | 1.85 | 1.87 | 1.80 | 1.85 | 1.85 | - | 606,950 |
| Mar 27, 2025 | 1.90 | 1.90 | 1.76 | 1.85 | 1.85 | -2.63% | 632,379 |
| Mar 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Mar 25, 2025 | 1.90 | 1.87 | 1.84 | 1.90 | 1.90 | - | 78,851 |
| Mar 24, 2025 | 1.95 | 1.90 | 1.80 | 1.90 | 1.90 | -2.56% | 40,067 |
| Mar 21, 2025 | 1.95 | 1.90 | 1.90 | 1.95 | 1.95 | - | 1,034 |
| Mar 20, 2025 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | - | 102,918 |
| Mar 19, 2025 | 1.95 | 1.90 | 1.90 | 1.95 | 1.95 | - | 52,800 |
| Mar 18, 2025 | 1.95 | 1.90 | 1.90 | 1.95 | 1.95 | - | 9,247 |
| Mar 17, 2025 | 1.95 | 1.90 | 1.90 | 1.95 | 1.95 | - | 60,268 |
| Mar 14, 2025 | 1.95 | 1.98 | 1.90 | 1.95 | 1.95 | - | 11,508 |
| Mar 13, 2025 | 1.95 | 1.98 | 1.92 | 1.95 | 1.95 | - | 51,061 |
| Mar 12, 2025 | 1.95 | 1.98 | 1.93 | 1.95 | 1.95 | - | 174,098 |
| Mar 11, 2025 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | - | 467,110 |
| Mar 10, 2025 | 2.00 | 2.00 | 1.90 | 1.95 | 1.95 | -2.50% | 709,144 |
| Mar 7, 2025 | 2.10 | 2.12 | 1.90 | 2.00 | 2.00 | -4.76% | 1,738,304 |
| Mar 6, 2025 | 1.75 | 2.20 | 1.70 | 2.10 | 2.10 | 23.53% | 4,331,670 |
| Mar 5, 2025 | 2.05 | 2.10 | 1.56 | 1.70 | 1.70 | -17.07% | 1,027,564 |
| Mar 4, 2025 | 2.05 | 2.10 | 1.80 | 2.05 | 2.05 | - | 4,037,500 |
| Mar 3, 2025 | 2.05 | 2.10 | 1.90 | 2.05 | 2.05 | - | 396,347 |
| Feb 28, 2025 | 2.05 | 2.00 | 2.00 | 2.05 | 2.05 | - | 164,370 |
| Feb 27, 2025 | 2.05 | 2.06 | 2.00 | 2.05 | 2.05 | - | 150,474 |
| Feb 26, 2025 | 2.05 | 2.04 | 2.00 | 2.05 | 2.05 | - | 198,193 |
| Feb 25, 2025 | 2.05 | 2.10 | 2.00 | 2.05 | 2.05 | - | 136,356 |
| Feb 24, 2025 | 2.40 | 2.50 | 2.00 | 2.05 | 2.05 | -14.58% | 1,503,510 |
| Feb 21, 2025 | 2.50 | 2.60 | 2.36 | 2.40 | 2.40 | -4.00% | 1,843,950 |
| Feb 20, 2025 | 2.32 | 2.70 | 2.20 | 2.50 | 2.50 | 15.21% | 2,152,524 |
| Feb 19, 2025 | 1.95 | 2.38 | 1.90 | 2.17 | 2.17 | 11.28% | 781,599 |
| Feb 18, 2025 | 1.80 | 2.08 | 1.75 | 1.95 | 1.95 | 8.33% | 801,412 |