Enteq Technologies Plc Historical Data - NTQ | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Enteq Technologies Plc (NTQ)
Enteq Technologies Plc (NTQ) Historical

Enteq Technologies Plc (NTQ)

9.00

0.00

(0.00%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	9	9	9	45930	9	DE
4	-0.75	-7.69230769231	9.75	9.925	8.75	42808	9.04620912	DE
12	-1.4	-13.4615384615	10.4	10.4	8.75	29010	9.45609821	DE
26	-2.5	-21.7391304348	11.5	11.75	8.75	54601	10.71248508	DE
52	-1.25	-12.1951219512	10.25	12	8	64542	10.33676229	DE
156	-8	-47.0588235294	17	18.1	7.35	59355	12.12438366	DE
260	-20.5	-69.4915254237	29.5	32.5	7.35	80577	14.18981906	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	9	0	0.00	9	9	9	5000
1714062600	9	0	0.00	9	9	9	205222
1713976200	9	0	0.00	9	9	9	5000
1713889800	9	0	0.00	9	9	9	5000
1713803400	9	0	0.00	9	9	9	9427
1713544200	9	0	0.00	9	9.275	9	24000
1713457800	9	0	0.00	9	9.25	9	0
1713371400	9	-0.05	-0.55	9	9.25	9	1350
1713285000	9.05	0.05	0.56	9	9.05	8.75	74902
1713198600	9	0	0.00	9	9	9	0
1712939400	9	0	0.00	9	9.275	9	137999
1712853000	9	0	0.00	9	9	9	5000
1712766600	9	0	0.00	9	9	9	4500
1712680200	9	0	0.00	9	9	9	0
1712593800	9	0	0.00	9	9	9	587
1712334600	9	0	0.00	9	9	9	105426
1712248200	9	-0.25	-2.70	9.25	9.25	8.9	50122
1712161800	9.25	-0.5	-5.13	9.75	9.75	9.25	21270
1712075400	9.75	0	0.00	9.75	9.925	9.75	30116
1711647000	9.75	0	0.00	9.75	9.75	9.75	13349
1711560600	9.75	0.05	0.52	9.75	9.75	9.75	0
1711474200	9.7	-0.05	-0.51	9.75	9.75	9.7	4687
1711387800	9.75	0	0.00	9.75	9.75	9.75	0
1711128600	9.75	0	0.00	9.75	9.75	9.75	43415
1711042200	9.75	0	0.00	9.75	9.75	9.75	1222
1710955800	9.75	0	0.00	9.75	9.75	9.75	61
1710869400	9.75	0	0.00	9.75	9.75	9.75	0
1710783000	9.75	0	0.00	9.75	9.75	9.75	0
1710523800	9.75	0	0.00	9.75	9.75	9.75	308
1710437400	9.75	0	0.00	9.75	9.75	9.75	0
1710351000	9.75	0	0.00	9.75	9.75	9.75	0
1710264600	9.75	0	0.00	9.75	9.75	9.75	0
1710178200	9.75	0	0.00	9.75	9.75	9.75	20673
1709919000	9.75	0	0.00	9.75	9.75	9.75	0
1709832600	9.75	0	0.00	9.75	9.75	9.75	5952
1709746200	9.75	0	0.00	9.75	9.75	9.75	0
1709659800	9.75	0	0.00	9.75	9.75	9.75	12512
1709573400	9.75	0	0.00	9.75	10	9.75	943
1709314200	9.75	0.25	2.63	9.75	9.75	9.75	38740
1709227800	9.5	-0.25	-2.56	9.75	9.75	9.5	49492
1709141400	9.75	0	0.00	9.75	9.75	9.75	0
1709055000	9.75	-0.25	-2.50	10	10	9.75	30000
1708968600	10	0	0.00	10	10	10	600
1708709400	10	0	0.00	10	10	10	0
1708623000	10	0.25	2.56	9.75	10	9.75	7970
1708536600	9.75	0	0.00	9.75	9.75	9.75	2549
1708450200	9.75	0	0.00	9.75	9.75	9.75	20000
1708363800	9.75	0	0.00	9.75	9.75	9.75	4496
1708104600	9.75	0	0.00	9.75	9.75	9.75	0
1708018200	9.75	-0.65	-6.25	10.4	10.4	9.75	60382
1707931800	10.4	0	0.00	10.4	10.4	10.4	68147
1707845400	10.4	0.15	1.46	10.25	10.4	10.25	70589
1707759000	10.25	0	0.00	10.25	10.25	10.25	20601
1707499800	10.25	0	0.00	10.25	10.25	10.25	1905
1707413400	10.25	-0.15	-1.44	10.4	10.4	10.25	18187
1707327000	10.4	0	0.00	10.4	10.4	10.4	738
1707240600	10.4	0	0.00	10.4	10.4	10.4	0
1707154200	10.4	0.2	1.96	10.4	10.4	10.4	36000
1706895000	10.2	-0.2	-1.92	10.4	10.4	10.2	300
1706808600	10.4	0	0.00	10.4	10.4	10.4	900
1706722200	10.4	0	0.00	10.4	10.4	10.4	0
1706635800	10.4	-0.1	-0.95	10.25	10.75	10.25	58071
1706549400	10.5	0	0.00	10.25	10.5	10.25	0

Enteq Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions