Shares Magazine
0.64p-0.02 (-3.03%)02 May 2025, 16:22
Eqtec PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 0.63p | 0.65p | 0.60p | 0.64p | 838,914 |
| May 1, 2025 | 0.63p | 0.66p | 0.60p | 0.66p | 96,074 |
| Apr 30, 2025 | 0.63p | 0.66p | 0.60p | 0.63p | 176,011 |
| Apr 29, 2025 | 0.63p | 0.65p | 0.60p | 0.63p | 674,111 |
| Apr 28, 2025 | 0.63p | 0.64p | 0.64p | 0.63p | 427,403 |
| Apr 25, 2025 | 0.63p | 0.65p | 0.60p | 0.63p | 855,425 |
| Apr 24, 2025 | 0.64p | 0.68p | 0.60p | 0.63p | 509,659 |
| Apr 23, 2025 | 0.65p | 0.68p | 0.60p | 0.64p | 1,055,205 |
| Apr 22, 2025 | 0.72p | 0.75p | 0.62p | 0.65p | 2,453,191 |
| Apr 17, 2025 | 0.72p | 0.75p | 0.67p | 0.72p | 1,301,453 |
| Apr 16, 2025 | 0.72p | 0.75p | 0.70p | 0.72p | 4,503,675 |
| Apr 15, 2025 | 0.75p | 0.79p | 0.70p | 0.71p | 1,488,953 |
| Apr 14, 2025 | 0.72p | 0.80p | 0.70p | 0.75p | 2,828,165 |
| Apr 11, 2025 | 0.65p | 0.75p | 0.60p | 0.72p | 4,320,193 |
| Apr 10, 2025 | 0.78p | 0.75p | 0.60p | 0.65p | 1,680,298 |
| Apr 9, 2025 | 0.60p | 0.65p | 0.55p | 0.61p | 647,363 |
| Apr 8, 2025 | 0.53p | 0.65p | 0.50p | 0.60p | 3,164,945 |
| Apr 7, 2025 | 0.55p | 0.60p | 0.50p | 0.53p | 682,075 |
| Apr 4, 2025 | 0.61p | 0.66p | 0.53p | 0.66p | 1,394,692 |
| Apr 3, 2025 | 0.61p | 0.65p | 0.57p | 0.61p | 930,039 |
| Apr 2, 2025 | 0.61p | 0.57p | 0.57p | 0.61p | 2,846,297 |
| Apr 1, 2025 | 0.61p | 0.65p | 0.57p | 0.61p | 1,082,808 |
| Mar 31, 2025 | 0.56p | 0.64p | 0.52p | 0.58p | 5,599,965 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.