Shares Magazine
0.56p+0.03 (+4.67%)28 Mar 2025, 16:28
Eqtec PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 0.54p | 0.60p | 0.52p | 0.56p | 1,613,981 |
| Mar 27, 2025 | 0.54p | 0.55p | 0.52p | 0.54p | 949,517 |
| Mar 26, 2025 | 0.54p | 0.55p | 0.52p | 0.54p | 228,595 |
| Mar 25, 2025 | 0.54p | 0.55p | 0.52p | 0.54p | 230,261 |
| Mar 24, 2025 | 0.54p | 0.55p | 0.52p | 0.54p | 243,222 |
| Mar 21, 2025 | 0.56p | 0.56p | 0.52p | 0.54p | 274,129 |
| Mar 20, 2025 | 0.56p | 0.60p | 0.52p | 0.56p | 216,296 |
| Mar 19, 2025 | 0.55p | 0.60p | 0.51p | 0.56p | 536,798 |
| Mar 18, 2025 | 0.55p | 0.55p | 0.51p | 0.55p | 688,880 |
| Mar 17, 2025 | 0.55p | 0.56p | 0.52p | 0.55p | 166,082 |
| Mar 14, 2025 | 0.55p | 0.59p | 0.51p | 0.55p | 2,828,608 |
| Mar 13, 2025 | 0.57p | 0.60p | 0.50p | 0.55p | 1,261,982 |
| Mar 12, 2025 | 0.57p | 0.60p | 0.55p | 0.57p | 551,289 |
| Mar 11, 2025 | 0.57p | 0.59p | 0.56p | 0.57p | 310,127 |
| Mar 10, 2025 | 0.57p | 0.60p | 0.55p | 0.57p | 698,420 |
| Mar 7, 2025 | 0.57p | 0.60p | 0.56p | 0.57p | 445,012 |
| Mar 6, 2025 | 0.59p | 0.60p | 0.55p | 0.57p | 1,515,743 |
| Mar 5, 2025 | 0.60p | 0.62p | 0.57p | 0.59p | 2,420,538 |
| Mar 4, 2025 | 0.60p | 0.62p | 0.58p | 0.60p | 878,849 |
| Mar 3, 2025 | 0.58p | 0.61p | 0.57p | 0.61p | 1,394,110 |
| Feb 28, 2025 | 0.61p | 0.67p | 0.57p | 0.60p | 2,241,565 |
| Feb 27, 2025 | 0.66p | 0.69p | 0.58p | 0.61p | 2,616,201 |
| Feb 26, 2025 | 0.67p | 0.69p | 0.62p | 0.66p | 2,893,035 |
| Feb 25, 2025 | 0.68p | 0.70p | 0.64p | 0.67p | 3,168,097 |
| Feb 24, 2025 | 0.60p | 0.70p | 0.58p | 0.70p | 10,029,638 |
| Feb 21, 2025 | 0.53p | 0.62p | 0.52p | 0.60p | 13,637,299 |
| Feb 20, 2025 | 0.53p | 0.55p | 0.50p | 0.53p | 4,607,080 |
| Feb 19, 2025 | 0.47p | 0.55p | 0.44p | 0.53p | 8,989,366 |
| Feb 18, 2025 | 0.47p | 0.49p | 0.44p | 0.47p | 168,501 |
| Feb 17, 2025 | 0.47p | 0.49p | 0.44p | 0.47p | 2,090,142 |
| Feb 14, 2025 | 0.47p | 0.49p | 0.45p | 0.47p | 829,283 |
| Feb 13, 2025 | 0.47p | 0.49p | 0.44p | 0.47p | 936,495 |
| Feb 12, 2025 | 0.47p | 0.49p | 0.44p | 0.47p | 435,245 |
| Feb 11, 2025 | 0.47p | 0.49p | 0.44p | 0.47p | 1,281,968 |
| Feb 10, 2025 | 0.47p | 0.49p | 0.44p | 0.47p | 197,667 |
| Feb 7, 2025 | 0.47p | 0.49p | 0.44p | 0.47p | 685,352 |
| Feb 6, 2025 | 0.47p | 0.50p | 0.44p | 0.47p | 276,479 |
| Feb 5, 2025 | 0.47p | 0.49p | 0.44p | 0.47p | 1,305,117 |
| Feb 4, 2025 | 0.47p | 0.49p | 0.44p | 0.47p | 803,021 |
| Feb 3, 2025 | 0.47p | 0.49p | 0.44p | 0.47p | 101,754 |
| Jan 31, 2025 | 0.45p | 0.47p | 0.43p | 0.47p | 378,735 |
| Jan 30, 2025 | 0.45p | 0.47p | 0.42p | 0.45p | 716,283 |
| Jan 29, 2025 | 0.43p | 0.46p | 0.42p | 0.45p | 388,719 |
| Jan 28, 2025 | 0.47p | 0.48p | 0.44p | 0.46p | 4,581,525 |
| Jan 27, 2025 | 0.51p | 0.52p | 0.46p | 0.47p | 2,582,172 |
| Jan 24, 2025 | 0.51p | 0.52p | 0.48p | 0.51p | 569,614 |
| Jan 23, 2025 | 0.51p | 0.53p | 0.48p | 0.51p | 2,264,456 |
| Jan 22, 2025 | 0.51p | 0.52p | 0.48p | 0.51p | 117,967 |
| Jan 21, 2025 | 0.50p | 0.52p | 0.48p | 0.51p | 440,456 |
| Jan 20, 2025 | 0.49p | 0.52p | 0.48p | 0.50p | 1,171,155 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.