1. Share Prices

  2. Eqtec PLC (EQT)

1.40p+0.15 (+12.00%)16 May 2024, 17:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Eqtec PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 16, 20241.25p1.44p1.20p1.40p2,920,037
May 15, 20241.25p1.29p1.23p1.25p135,929
May 14, 20241.25p1.30p1.20p1.25p426,354
May 13, 20241.27p1.30p1.20p1.25p572,602
May 10, 20241.35p1.35p1.25p1.30p1,112,166
May 9, 20241.57p1.58p1.30p1.35p3,484,073
May 8, 20241.65p1.68p1.56p1.57p1,706,524
May 7, 20241.65p1.70p1.60p1.65p1,251,380
May 3, 20241.75p1.80p1.65p1.65p904,145
May 2, 20241.82p1.88p1.70p1.75p3,692,610
May 1, 20241.75p1.97p1.74p1.82p3,306,265
Apr 30, 20241.75p1.90p1.70p1.75p1,792,048
Apr 29, 20241.85p1.90p1.72p1.75p879,980
Apr 26, 20241.85p1.90p1.80p1.85p62,793
Apr 25, 20241.85p1.90p1.80p1.85p219,371
Apr 24, 20241.85p1.90p1.80p1.85p337,178
Apr 23, 20241.85p1.90p1.80p1.85p759,527
Apr 22, 20241.95p2.00p1.80p1.80p52,191
Apr 19, 20241.95p2.00p1.90p1.95p173,940
Apr 18, 20241.90p2.00p1.90p1.95p368,641
Apr 17, 20241.90p2.00p1.80p1.90p717,895
Apr 16, 20242.05p2.10p1.83p1.90p1,408,966
Apr 15, 20242.05p2.10p1.90p2.05p670,541
Apr 12, 20242.15p2.20p2.00p2.05p1,897,192
Apr 11, 20242.10p2.20p2.10p2.15p913,115
Apr 10, 20242.15p2.30p2.10p2.10p2,332,088
Apr 9, 20242.15p2.20p2.12p2.15p2,837,808
Apr 8, 20242.10p2.20p2.00p2.15p2,887,913
Apr 5, 20242.15p2.24p2.05p2.10p542,091
Apr 4, 20242.25p2.20p2.10p2.10p1,526,049
Apr 3, 20242.15p2.64p2.10p2.25p6,227,602
Apr 2, 20242.30p2.40p2.10p2.15p2,030,081
Mar 28, 20242.35p2.40p2.20p2.34p1,521,138
Mar 27, 20242.35p2.38p2.30p2.35p695,103
Mar 26, 20242.35p2.40p2.30p2.35p723,113
Mar 25, 20242.35p2.37p2.30p2.35p248,054
Mar 22, 20242.30p2.40p2.20p2.35p2,028,545
Mar 21, 20242.30p2.40p2.20p2.30p1,318,267
Mar 20, 20242.30p2.50p2.20p2.30p763,840
Mar 19, 20242.15p2.27p2.10p2.25p1,953,093
Mar 18, 20242.20p2.30p2.10p2.15p2,574,300
Mar 15, 20242.25p2.30p2.10p2.20p972,244
Mar 14, 20242.25p2.30p2.10p2.25p870,637
Mar 13, 20242.30p2.40p2.20p2.25p783,542
Mar 12, 20242.30p2.40p2.20p2.30p2,585,943
Mar 11, 20242.45p2.50p2.20p2.30p621,927
Mar 8, 20242.40p2.60p2.30p2.45p1,695,672
Mar 7, 20242.40p2.50p2.30p2.35p1,177,425
Mar 6, 20242.45p2.60p2.30p2.40p2,532,270
Mar 5, 20242.45p2.50p2.40p2.45p1,994,519
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC405.0019.89
Future PLC1,030.0018.39
Bt Group PLC132.6017.19
Auction Technology Group PLC564.0014.63
Helios Towers PLC123.6011.96
Tbc Bank Group PLC2,670.005.53

Fallers

CompanyPrice% Chg
Sage Group PLC1,084.50-9.44
Easyjet PLC497.70-5.99
Spectris PLC3,148.00-4.66
Wizz Air Holdings PLC2,116.00-4.60
Convatec Group PLC255.40-4.06
Tritax Eurobox PLC59.60-3.87
Risers/fallers data from previous trading day. Today's data available from 8:15am.