UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.02 +0.02 (+0.03%) GOLD FUTURES
2,310.40 -0.60 (-0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,941.39 +1,275.91 (+2.79%)
Enteq Upstream Plc (NTQ.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:48AM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 8.51 | 8.51 | 8.51 | 9.00 | 9.00 | 10,000 |
| 01 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 30 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 29 Apr 2024 | 9.00 | 8.51 | 8.51 | 9.00 | 9.00 | 5,900 |
| 26 Apr 2024 | 9.00 | 8.55 | 8.55 | 9.00 | 9.00 | 5,000 |
| 25 Apr 2024 | 9.00 | 9.00 | 8.50 | 9.00 | 9.00 | 205,222 |
| 24 Apr 2024 | 9.00 | 8.50 | 8.50 | 9.00 | 9.00 | 5,000 |
| 23 Apr 2024 | 9.00 | 8.50 | 8.50 | 9.00 | 9.00 | 5,000 |
| 22 Apr 2024 | 9.00 | 9.00 | 8.50 | 9.00 | 9.00 | 9,427 |
| 19 Apr 2024 | 9.00 | 9.00 | 8.50 | 9.00 | 9.00 | 24,000 |
| 18 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 17 Apr 2024 | 9.00 | 8.51 | 8.51 | 9.00 | 9.00 | 1,350 |
| 16 Apr 2024 | 9.00 | 9.05 | 8.35 | 9.05 | 9.05 | 74,902 |
| 15 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 12 Apr 2024 | 9.00 | 9.05 | 8.85 | 9.00 | 9.00 | 137,999 |
| 11 Apr 2024 | 9.00 | 8.50 | 8.50 | 9.00 | 9.00 | 5,000 |
| 10 Apr 2024 | 9.00 | 8.99 | 8.99 | 9.00 | 9.00 | 4,500 |
| 09 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 08 Apr 2024 | 9.00 | 9.24 | 9.24 | 9.00 | 9.00 | 587 |
| 05 Apr 2024 | 9.00 | 9.25 | 8.50 | 9.00 | 9.00 | 105,426 |
| 04 Apr 2024 | 9.25 | 9.50 | 8.60 | 9.00 | 9.00 | 50,122 |
| 03 Apr 2024 | 9.75 | 10.00 | 9.00 | 9.25 | 9.25 | 21,270 |
| 02 Apr 2024 | 9.75 | 10.10 | 9.50 | 9.75 | 9.75 | 30,116 |
| 28 Mar 2024 | 9.75 | 9.65 | 9.65 | 9.75 | 9.75 | 13,349 |
| 27 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 26 Mar 2024 | 9.75 | 9.70 | 9.50 | 9.70 | 9.70 | 4,687 |
| 25 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 22 Mar 2024 | 9.75 | 10.00 | 9.65 | 9.75 | 9.75 | 43,415 |
| 21 Mar 2024 | 9.75 | 9.50 | 9.50 | 9.75 | 9.75 | 1,222 |
| 20 Mar 2024 | 9.75 | 9.50 | 9.50 | 9.75 | 9.75 | 61 |
| 19 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 18 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 15 Mar 2024 | 9.75 | 9.50 | 9.50 | 9.75 | 9.75 | 308 |
| 14 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 13 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 12 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 11 Mar 2024 | 9.75 | 9.65 | 9.65 | 9.75 | 9.75 | 20,673 |
| 08 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 07 Mar 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 5,952 |
| 06 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 05 Mar 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 12,512 |
| 04 Mar 2024 | 9.75 | 9.50 | 9.50 | 9.75 | 9.75 | 943 |
| 01 Mar 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 38,740 |
| 29 Feb 2024 | 9.75 | 10.00 | 9.10 | 9.50 | 9.50 | 48,292 |
| 28 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 27 Feb 2024 | 10.00 | 9.52 | 9.52 | 9.75 | 9.75 | 10,000 |
| 26 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 600 |
| 23 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 22 Feb 2024 | 9.75 | 9.90 | 9.90 | 10.00 | 10.00 | 7,970 |
| 21 Feb 2024 | 9.75 | 9.51 | 9.51 | 9.75 | 9.75 | 2,549 |
| 20 Feb 2024 | 9.75 | 10.00 | 10.00 | 9.75 | 9.75 | 10,000 |
| 19 Feb 2024 | 9.75 | 9.52 | 9.51 | 9.75 | 9.75 | 4,496 |
| 16 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 15 Feb 2024 | 10.40 | 10.05 | 9.60 | 9.75 | 9.75 | 60,382 |
| 14 Feb 2024 | 10.40 | 10.12 | 10.05 | 10.40 | 10.40 | 68,147 |
| 13 Feb 2024 | 10.25 | 10.50 | 9.80 | 10.40 | 10.40 | 70,589 |
| 12 Feb 2024 | 10.25 | 10.70 | 10.15 | 10.25 | 10.25 | 20,601 |
| 09 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1,905 |
| 08 Feb 2024 | 10.40 | 10.00 | 10.00 | 10.25 | 10.25 | 18,187 |
| 07 Feb 2024 | 10.40 | 10.10 | 10.10 | 10.40 | 10.40 | 738 |
| 06 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 05 Feb 2024 | 10.40 | 10.12 | 10.12 | 10.40 | 10.40 | 36,000 |
| 02 Feb 2024 | 10.40 | 10.20 | 10.20 | 10.20 | 10.20 | 300 |
| 01 Feb 2024 | 10.40 | 10.66 | 10.66 | 10.40 | 10.40 | 900 |
| 31 Jan 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 30 Jan 2024 | 10.25 | 11.00 | 10.40 | 10.40 | 10.40 | 58,071 |
| 29 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 26 Jan 2024 | 10.25 | 10.40 | 10.40 | 10.50 | 10.50 | 4,794 |
| 25 Jan 2024 | 10.25 | 10.40 | 10.37 | 10.50 | 10.50 | 31,148 |
| 24 Jan 2024 | 10.25 | 10.30 | 10.30 | 10.50 | 10.50 | 4,854 |
| 23 Jan 2024 | 10.25 | 11.00 | 11.00 | 10.50 | 10.50 | 9 |
| 22 Jan 2024 | 10.25 | 10.00 | 10.00 | 10.25 | 10.25 | 6,573 |
| 19 Jan 2024 | 10.75 | 10.50 | 9.50 | 10.50 | 10.50 | 27,400 |
| 18 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 17 Jan 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 16 Jan 2024 | 10.75 | 10.30 | 10.30 | 10.30 | 10.30 | 524 |
| 15 Jan 2024 | 10.50 | 10.70 | 10.50 | 10.75 | 10.75 | 72,500 |
| 12 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4,509 |
| 11 Jan 2024 | 11.00 | 10.62 | 10.55 | 11.00 | 11.00 | 30,431 |
| 10 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 09 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 336,000 |
| 08 Jan 2024 | 11.00 | 11.50 | 10.55 | 11.00 | 11.00 | 15,129 |
| 05 Jan 2024 | 11.00 | 11.00 | 10.62 | 11.00 | 11.00 | 1,987 |
| 04 Jan 2024 | 11.00 | 11.50 | 11.00 | 11.00 | 11.00 | 28,375 |
| 03 Jan 2024 | 11.00 | 11.50 | 11.00 | 11.00 | 11.00 | 1,167,750 |
| 02 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 29 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 28 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 36,362 |
| 27 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 52,500 |
| 22 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 21 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 45,128 |
| 20 Dec 2023 | 11.00 | 11.03 | 10.50 | 11.00 | 11.00 | 126,753 |
| 19 Dec 2023 | 11.00 | 11.00 | 10.50 | 11.00 | 11.00 | 393,196 |
| 18 Dec 2023 | 11.00 | 10.50 | 10.50 | 11.00 | 11.00 | 47,406 |
| 15 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 14 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 45,382 |
| 13 Dec 2023 | 11.00 | 10.99 | 10.99 | 11.00 | 11.00 | 18,111 |
| 12 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 11 Dec 2023 | 11.00 | 11.50 | 11.00 | 11.00 | 11.00 | 88,000 |
| 08 Dec 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.