1. Share Prices

  2. Eqtec PLC (EQT)

0.69p+0.01 (+2.06%)21 Nov 2024, 14:56
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
Nov 20, 20240.68p0.70p0.65p0.68p1,806,984
Nov 19, 20240.68p0.70p0.65p0.66p84,614
Nov 18, 20240.68p0.69p0.65p0.68p219,516
Nov 15, 20240.70p0.70p0.65p0.68p660,586
Nov 14, 20240.70p0.75p0.65p0.70p466,798
Nov 13, 20240.70p0.74p0.67p0.70p319,861
Nov 12, 20240.72p0.75p0.65p0.75p1,495,013
Nov 11, 20240.72p0.75p0.70p0.72p751,404
Nov 8, 20240.72p0.75p0.70p0.72p4,370,099
Nov 7, 20240.72p0.75p0.69p0.69p818,085
Nov 6, 20240.75p0.80p0.70p0.72p1,157,304
Nov 5, 20240.75p0.85p0.70p0.70p8,770,853
Nov 4, 20240.72p0.73p0.66p0.72p920,374
Nov 1, 20240.72p0.80p0.65p0.72p317,578
Oct 31, 20240.72p0.74p0.66p0.72p1,213,435
Oct 30, 20240.72p0.72p0.65p0.72p653,670
Oct 29, 20240.72p0.80p0.65p0.72p392,360
Oct 28, 20240.72p0.75p0.67p0.72p57,052
Oct 25, 20240.72p0.80p0.67p0.72p824,109
Oct 24, 20240.70p0.72p0.70p0.72p721,377
Oct 23, 20240.68p0.75p0.60p0.70p592,457
Oct 22, 20240.68p0.65p0.61p0.68p630,609
Oct 21, 20240.68p0.75p0.60p0.68p1,949,057
Oct 18, 20240.78p0.80p0.56p0.68p7,589,596
Oct 17, 20240.78p0.80p0.75p0.78p188,809
Oct 16, 20240.80p0.80p0.75p0.78p1,075,515
Oct 15, 20240.82p0.85p0.75p0.80p975,732
Oct 14, 20240.82p0.85p0.77p0.82p1,455,634
Oct 11, 20240.82p0.85p0.80p0.82p933,918
Oct 10, 20240.82p0.85p0.80p0.82p351,757
Oct 9, 20240.82p0.85p0.80p0.82p904,400
Oct 8, 20240.85p0.90p0.80p0.82p1,055,413
Oct 7, 20240.88p0.90p0.80p0.85p191,137
Oct 4, 20240.85p0.92p0.85p0.88p3,070,702
Oct 3, 20240.93p0.97p0.82p0.97p3,548,520
Oct 2, 20240.94p0.95p0.86p0.93p1,226,115
Oct 1, 20240.97p1.00p0.94p0.97p729,482
Sep 30, 20240.97p0.97p0.94p0.97p163,912
Sep 27, 20240.97p0.97p0.94p0.97p176,378
Sep 26, 20240.97p1.00p0.94p0.97p2,428,680
Sep 25, 20240.97p1.00p0.94p0.97p209,341
Sep 24, 20240.97p1.00p0.94p0.97p55,674
Sep 23, 20240.97p0.96p0.94p0.97p316,411
Sep 20, 20240.97p1.00p0.94p0.97p1,119,123
Sep 19, 20240.97p1.00p0.94p0.97p6,384,929
Sep 18, 20240.98p1.00p0.94p0.97p2,673,948
Sep 17, 20240.98p1.02p0.94p0.98p489,851
Sep 16, 20240.96p1.02p0.92p0.98p1,408,686
Sep 13, 20240.96p1.00p0.92p0.96p2,421,085
Sep 12, 20240.93p0.95p0.90p0.96p5,937,165
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Halma PLC2,669.006.67
Ithaca Energy PLC104.604.81
Ninety One PLC163.405.01
Grainger PLC232.504.73
Ip Group PLC40.883.23
Bytes Technology Group PLC442.203.08

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC95.16-15.75
Cmc Markets PLC295.61-12.67
Petershill Partners PLC241.00-5.30
Mitie Group PLC106.00-4.50
Paypoint PLC791.00-5.27
Urban Logistics Reit PLC104.38-4.94