Enteq Upstream (NTQ)

NTQ
🏛️ Royaume-Uni →
0.49
Dernière Mise à Jour: 2025-05-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 11.00 11.00 11.00 11.00 0.0M
2023-12-28 11.00 11.00 11.00 11.00 0.0M
2023-12-27 11.00 11.00 11.00 11.00 0.1M
2023-12-22 11.00 11.00 11.00 11.00 0.0M
2023-12-21 11.00 11.00 11.00 11.00 0.0M
2023-12-20 11.00 11.03 10.50 11.00 0.1M
2023-12-19 11.00 11.00 10.50 11.00 0.4M
2023-12-18 11.00 10.50 10.50 11.00 0.0M
2023-12-15 11.00 11.00 11.00 11.00 0.0M
2023-12-14 11.00 11.00 11.00 11.00 0.0M
2023-12-13 11.00 10.99 10.99 11.00 0.0M
2023-12-12 11.00 11.00 11.00 11.00 0.0M
2023-12-11 11.00 11.50 11.00 11.00 0.1M
2023-12-08 11.00 11.00 11.00 11.00 0.0M
2023-12-07 11.00 10.99 10.50 11.00 0.0M
2023-12-06 11.00 10.99 10.99 11.00 0.0M
2023-12-05 11.00 11.00 11.00 11.00 0.0M
2023-12-04 11.00 11.00 10.60 11.00 0.1M
2023-12-01 11.00 11.10 10.75 11.00 0.0M
2023-11-30 11.00 11.25 11.00 11.00 0.2M
2023-11-29 11.50 11.00 11.00 11.00 0.1M
2023-11-28 11.75 12.00 11.21 11.50 0.1M
2023-11-27 11.50 12.00 12.00 11.75 0.1M
2023-11-24 11.50 11.20 11.20 11.50 0.0M
2023-11-23 11.50 11.40 11.12 11.50 0.0M
2023-11-22 11.75 11.50 11.40 11.50 0.0M
2023-11-21 11.75 11.62 11.62 11.75 0.0M
2023-11-20 11.75 11.60 11.60 11.75 0.0M
2023-11-17 11.75 11.65 11.65 11.75 0.0M
2023-11-16 11.75 11.50 11.50 11.50 0.0M
2023-11-15 11.75 11.80 11.30 11.75 0.1M
2023-11-14 11.50 12.00 11.50 11.75 0.2M
2023-11-13 11.50 11.50 11.50 11.50 0.0M
2023-11-10 11.50 11.50 11.50 11.50 0.0M
2023-11-09 11.50 11.35 11.35 11.50 0.0M
2023-11-08 11.50 11.38 11.25 11.50 0.0M
2023-11-07 11.25 11.44 11.00 11.50 0.0M
2023-11-06 11.50 12.00 12.00 11.50 0.1M
2023-11-03 11.50 11.25 11.15 11.50 0.1M
2023-11-02 11.50 11.00 11.00 11.50 0.1M
2023-11-01 11.50 11.50 11.50 11.50 0.0M
2023-10-31 11.50 11.33 11.33 11.50 0.0M
2023-10-30 11.50 11.80 11.65 11.50 0.1M
2023-10-27 11.25 12.33 11.25 11.50 0.4M
2023-10-26 11.25 11.50 11.24 11.25 0.0M
2023-10-25 11.25 11.50 11.50 11.50 0.0M
2023-10-24 11.25 11.30 11.01 11.25 0.1M
2023-10-23 11.25 11.41 11.00 11.25 0.0M
2023-10-20 11.25 11.37 11.37 11.25 0.0M
2023-10-19 11.25 11.25 11.03 11.25 0.0M
2023-10-18 11.25 11.25 11.22 11.25 0.0M
2023-10-17 11.25 11.25 11.03 11.25 0.0M
2023-10-16 11.25 11.50 11.30 11.25 0.0M
2023-10-13 11.25 11.37 11.05 11.25 0.0M
2023-10-12 11.25 11.50 11.37 11.25 0.0M
2023-10-11 11.25 11.05 11.05 11.25 0.0M
2023-10-10 11.75 12.00 11.00 11.25 0.1M
2023-10-09 11.75 12.00 11.50 11.75 0.0M
2023-10-06 11.75 11.51 11.51 11.75 0.0M
2023-10-05 11.75 11.98 11.60 11.75 0.3M
2023-10-04 11.75 12.00 12.00 11.75 0.0M
2023-10-03 11.75 11.98 11.65 11.75 0.1M
2023-10-02 11.75 12.00 12.00 11.75 0.0M
2023-09-29 11.75 12.00 11.60 11.75 1.4M
2023-09-28 11.75 11.60 11.60 11.75 0.0M
2023-09-27 11.75 12.00 11.50 11.50 0.0M
2023-09-26 11.25 12.40 11.75 11.75 0.1M
2023-09-25 11.25 12.00 12.00 11.25 0.0M
2023-09-22 11.25 12.00 11.86 11.25 0.1M
2023-09-21 10.75 11.70 11.00 11.25 0.1M
2023-09-20 10.75 11.00 10.50 10.75 0.0M
2023-09-19 10.75 11.00 11.00 10.75 0.0M
2023-09-18 10.00 11.20 10.00 10.75 0.3M
2023-09-15 9.25 9.90 9.00 10.00 0.1M
2023-09-14 9.25 9.50 9.00 9.25 0.0M
2023-09-13 9.25 9.50 9.50 9.25 0.0M
2023-09-12 9.25 9.25 9.25 9.25 0.0M
2023-09-11 9.25 9.25 9.25 9.25 0.0M
2023-09-08 9.25 9.50 9.00 9.25 0.0M
2023-09-07 9.25 9.25 9.25 9.25 0.0M
2023-09-06 9.25 9.50 9.50 9.25 0.0M
2023-09-05 9.25 9.25 9.25 9.25 0.0M
2023-09-04 9.25 9.50 9.50 9.25 0.0M
2023-09-01 9.25 9.40 9.03 9.25 0.1M
2023-08-31 9.25 9.40 9.05 9.25 0.1M
2023-08-30 9.25 9.46 9.15 9.25 0.0M
2023-08-29 9.00 9.47 9.35 9.25 0.1M
2023-08-25 8.50 9.00 8.60 9.00 0.1M
2023-08-24 8.50 9.00 8.55 8.50 0.0M
2023-08-23 8.50 9.00 8.00 8.50 0.0M
2023-08-22 8.50 9.00 8.30 8.50 0.1M
2023-08-21 8.50 9.00 9.00 8.50 0.0M
2023-08-18 8.50 9.00 8.00 8.50 0.0M
2023-08-17 8.50 8.90 8.90 8.50 0.1M
2023-08-16 8.75 9.00 8.50 8.50 0.0M
2023-08-15 8.75 8.75 8.75 8.75 0.0M
2023-08-14 8.75 8.80 8.50 8.75 0.0M
2023-08-11 8.50 9.00 8.00 8.75 0.2M
2023-08-10 9.00 9.22 8.00 8.50 0.2M
2023-08-09 8.25 12.00 8.50 9.50 2.8M
2023-08-08 8.25 8.25 8.25 8.25 0.0M
2023-08-07 8.25 8.50 8.34 8.25 0.0M
2023-08-04 8.25 8.50 8.35 8.25 0.0M
2023-08-03 8.25 7.50 7.50 8.25 0.0M
2023-08-02 8.25 8.50 7.50 8.25 0.0M
2023-08-01 8.25 8.50 8.39 8.25 0.0M
2023-07-31 8.25 8.50 8.39 8.25 0.0M
2023-07-28 8.25 8.00 8.00 8.25 0.0M
2023-07-27 9.25 9.50 8.00 8.25 0.3M
2023-07-26 9.25 9.50 9.50 9.25 0.0M
2023-07-25 9.25 9.25 9.25 9.25 0.0M
2023-07-24 9.25 9.50 9.00 9.25 0.0M
2023-07-21 9.25 9.50 9.50 9.25 0.0M
2023-07-20 9.25 9.10 9.10 9.25 0.0M
2023-07-19 9.25 9.50 9.25 9.25 0.0M
2023-07-18 9.25 9.50 9.25 9.25 0.0M
2023-07-17 9.25 9.25 9.25 9.25 0.0M
2023-07-14 9.25 9.50 9.50 9.25 0.0M
2023-07-13 9.25 9.25 9.25 9.25 0.0M
2023-07-12 9.25 9.50 9.10 9.25 0.0M
2023-07-11 9.25 9.50 9.50 9.25 0.0M
2023-07-10 9.25 9.25 9.25 9.25 0.0M
2023-07-07 9.25 9.50 9.50 9.25 0.0M
2023-07-06 9.25 9.50 9.50 9.25 0.0M
2023-07-05 9.25 9.50 9.50 9.25 0.0M
2023-07-04 9.25 9.50 9.00 9.25 0.0M
2023-07-03 9.25 9.25 9.25 9.25 0.0M
2023-06-30 9.25 9.50 9.50 9.25 0.0M
2023-06-29 9.25 9.25 9.25 9.25 0.0M
2023-06-28 9.25 9.50 9.50 9.25 0.0M
2023-06-27 9.25 9.50 9.00 9.25 0.0M
2023-06-26 9.25 9.00 9.00 9.25 0.0M
2023-06-23 9.25 9.50 9.00 9.25 0.0M
2023-06-22 9.25 9.50 9.00 9.25 0.0M
2023-06-21 9.25 9.50 9.01 9.25 0.1M
2023-06-20 9.25 9.50 9.50 9.25 0.0M
2023-06-19 9.25 9.50 9.20 9.25 0.0M
2023-06-16 9.25 9.25 9.25 9.25 0.0M
2023-06-15 9.50 9.50 9.00 9.00 0.0M
2023-06-14 9.50 10.00 10.00 9.50 0.0M
2023-06-13 9.50 9.00 9.00 9.50 0.0M
2023-06-12 9.50 10.00 9.00 9.50 0.0M
2023-06-09 9.75 10.00 9.00 9.50 0.0M
2023-06-08 9.75 10.00 10.00 9.75 0.0M
2023-06-07 10.00 10.50 10.50 9.75 0.0M
2023-06-06 10.00 10.50 10.50 10.00 0.0M
2023-06-05 10.00 10.50 10.50 10.00 0.0M
2023-06-02 10.00 10.50 10.50 10.00 0.0M
2023-06-01 10.00 10.50 9.83 10.00 0.1M
2023-05-31 10.00 10.50 10.50 10.00 0.0M
2023-05-30 9.63 10.50 9.84 10.00 0.0M
2023-05-26 9.63 10.00 10.00 9.63 0.0M
2023-05-25 10.25 9.94 9.50 9.63 0.1M
2023-05-24 10.25 10.50 10.50 10.25 0.0M
2023-05-23 10.25 10.50 10.50 10.25 0.0M
2023-05-22 10.25 10.50 10.50 10.25 0.0M
2023-05-19 10.25 10.50 10.50 10.25 0.0M
2023-05-18 10.25 10.50 10.19 10.25 0.0M
2023-05-17 10.25 10.50 10.00 10.25 0.0M
2023-05-16 10.25 10.50 10.50 10.25 0.0M
2023-05-15 10.25 10.50 10.50 10.25 0.0M
2023-05-12 10.25 10.50 10.00 10.25 0.0M
2023-05-11 10.25 10.50 10.30 10.25 0.0M
2023-05-10 10.25 10.25 10.25 10.25 0.0M
2023-05-09 10.25 10.25 10.25 10.25 0.0M
2023-05-05 10.25 10.25 10.25 10.25 0.0M
2023-05-04 10.25 10.00 10.00 10.25 0.0M
2023-05-03 10.25 10.25 10.25 10.25 0.0M
2023-05-02 10.25 10.25 10.25 10.25 0.0M
2023-04-28 10.25 10.25 10.19 10.25 0.0M
2023-04-27 10.25 10.25 10.25 10.25 0.0M
2023-04-26 10.25 10.25 10.25 10.25 0.0M
2023-04-25 10.25 10.00 10.00 10.25 0.0M
2023-04-24 10.25 10.50 10.00 10.25 0.0M
2023-04-21 10.50 10.50 10.00 10.25 0.1M
2023-04-20 10.50 11.00 11.00 10.50 0.0M
2023-04-19 10.75 11.00 10.50 10.50 0.1M
2023-04-18 10.75 11.00 10.50 10.75 0.0M
2023-04-17 10.75 11.00 11.00 10.75 0.0M
2023-04-14 10.75 10.75 10.75 10.75 0.0M
2023-04-13 10.75 11.00 11.00 10.75 0.0M
2023-04-12 11.00 11.00 10.51 10.75 0.3M
2023-04-11 11.00 11.50 11.50 11.00 0.0M
2023-04-06 11.00 10.99 10.60 11.00 0.0M
2023-04-05 11.00 11.00 11.00 11.00 0.0M
2023-04-04 11.00 11.10 11.00 11.00 0.1M
2023-04-03 11.00 11.50 10.55 11.00 0.0M
2023-03-31 11.00 11.50 11.50 11.00 0.0M
2023-03-30 11.00 11.50 11.20 11.00 0.0M
2023-03-29 11.00 11.25 11.25 11.00 0.0M
2023-03-28 11.00 11.00 11.00 11.00 0.0M
2023-03-27 11.50 12.00 11.00 11.00 0.0M
2023-03-24 11.50 11.02 11.00 11.50 0.3M
2023-03-23 11.50 11.00 11.00 11.50 0.0M
2023-03-22 11.50 11.50 11.50 11.50 0.0M
2023-03-21 11.50 11.40 11.40 11.50 0.0M
2023-03-20 11.50 11.50 11.50 11.50 0.0M
2023-03-17 11.50 11.00 10.50 11.50 0.0M
2023-03-16 11.50 12.00 10.50 11.50 0.0M
2023-03-15 11.50 11.50 11.50 11.50 0.0M
2023-03-14 11.50 11.00 11.00 11.50 0.0M
2023-03-13 11.50 12.00 11.00 11.50 0.0M
2023-03-10 11.75 11.50 11.50 11.50 0.0M
2023-03-09 11.75 11.75 11.75 11.75 0.0M
2023-03-08 11.75 11.00 11.00 11.75 0.0M
2023-03-07 11.75 11.75 11.75 11.75 0.0M
2023-03-06 12.00 11.10 11.10 11.75 0.0M
2023-03-03 12.50 12.00 12.00 12.00 0.0M
2023-03-02 12.50 12.70 12.70 12.50 0.0M
2023-03-01 12.50 12.00 12.00 12.50 0.0M
2023-02-28 12.50 12.85 12.01 12.50 0.0M
2023-02-27 13.25 13.02 12.01 12.50 0.0M
2023-02-24 13.25 13.25 13.25 13.25 0.0M
2023-02-23 13.25 13.02 13.02 13.25 0.0M
2023-02-22 13.25 13.25 13.25 13.25 0.0M
2023-02-21 13.25 13.22 13.22 13.25 0.0M
2023-02-20 13.25 13.25 13.25 13.25 0.0M
2023-02-17 13.25 13.50 13.50 13.25 0.0M
2023-02-16 13.25 14.00 14.00 13.25 0.0M
2023-02-15 13.25 13.50 13.23 13.25 0.0M
2023-02-14 13.25 13.00 13.00 13.25 0.0M
2023-02-13 13.25 13.25 13.25 13.25 0.0M
2023-02-10 13.25 13.25 13.25 13.25 0.0M
2023-02-09 13.25 13.25 13.25 13.25 0.0M
2023-02-08 13.50 13.50 13.38 13.25 0.1M
2023-02-07 13.50 13.50 13.50 13.50 0.0M
2023-02-06 13.50 14.00 13.50 13.50 0.2M
2023-02-03 13.50 13.50 13.50 13.50 0.0M
2023-02-02 13.50 13.50 13.50 13.50 0.0M
2023-02-01 13.50 13.67 13.50 13.50 0.0M
2023-01-31 13.50 14.00 13.25 13.50 0.1M
2023-01-30 13.50 14.00 13.00 13.50 0.0M
2023-01-27 13.50 14.00 13.60 13.50 0.0M
2023-01-26 13.50 13.60 13.60 13.50 0.0M
2023-01-25 13.50 13.75 13.00 13.50 0.0M
2023-01-24 13.50 14.00 14.00 13.50 0.0M
2023-01-23 13.50 13.50 13.50 13.50 0.0M
2023-01-20 13.50 13.56 13.00 13.50 0.0M
2023-01-19 13.50 13.50 13.50 13.50 0.0M
2023-01-18 13.50 13.56 13.56 13.50 0.0M
2023-01-17 13.50 13.56 13.56 13.50 0.0M
2023-01-16 13.50 13.75 13.56 13.50 0.0M
2023-01-13 13.50 14.00 13.56 13.50 0.1M
2023-01-12 13.50 13.13 13.13 13.50 0.0M
2023-01-11 13.50 13.35 13.35 13.50 0.0M
2023-01-10 13.50 13.80 13.80 13.50 0.0M
2023-01-09 13.50 13.32 13.32 13.50 0.0M
2023-01-06 13.50 13.61 13.22 13.50 0.0M
2023-01-05 13.50 13.50 13.50 13.50 0.0M
2023-01-04 13.50 13.50 13.50 13.50 0.0M
2023-01-03 13.50 13.99 13.10 13.50 0.0M