1. Share Prices

  2. Eqtec PLC (EQT)

0.10p-0.02 (-16.67%)16 Dec 2025, 11:00
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
Dec 15, 20250.09p0.15p0.08p0.12p89,529,914
Dec 12, 20250.14p0.15p0.08p0.09p85,490,350
Dec 11, 20250.07p0.20p0.07p0.14p229,006,686
Dec 10, 20250.09p0.10p0.06p0.07p28,309,614
Dec 9, 20250.09p0.10p0.08p0.09p16,340,362
Dec 8, 20250.09p0.10p0.08p0.09p648,005
Dec 5, 20250.09p0.10p0.08p0.09p15,216,860
Dec 4, 20250.10p0.10p0.07p0.10p8,570,438
Dec 3, 20250.10p0.12p0.08p0.10p4,689,225
Dec 2, 20250.10p0.12p0.08p0.11p6,698,114
Dec 1, 20250.10p0.12p0.08p0.12p4,015,760
Nov 28, 20250.10p0.12p0.08p0.11p32,107,045
Nov 27, 20250.10p0.12p0.08p0.10p2,274,309
Nov 26, 20250.10p0.12p0.08p0.10p7,737,757
Nov 25, 20250.10p0.13p0.08p0.12p5,845,470
Nov 24, 20250.17p0.20p0.09p0.12p17,165,003
Nov 21, 20250.17p0.20p0.15p0.17p117,512
Nov 20, 20250.17p0.20p0.19p0.17p111,959
Nov 19, 20250.17p0.20p0.15p0.19p3,428,205
Nov 18, 20250.17p0.19p0.17p0.17p305,594
Nov 17, 20250.17p0.19p0.17p0.17p1,712,100
Nov 14, 20250.17p0.19p0.15p0.17p3,643,437
Nov 13, 20250.17p0.20p0.15p0.17p3,134,127
Nov 12, 20250.17p0.20p0.16p0.17p2,556,418
Nov 11, 20250.18p0.21p0.18p0.17p1,426,883
Nov 10, 20250.23p0.25p0.15p0.18p12,729,449
Nov 7, 20250.25p0.30p0.23p0.25p1,578,348
Nov 6, 20250.25p0.30p0.21p0.25p276,939
Nov 5, 20250.25p0.30p0.21p0.25p517,220
Nov 4, 20250.25p0.30p0.21p0.25p1,491,513
Nov 3, 20250.25p0.30p0.21p0.25p1,887,794
Oct 31, 20250.25p0.30p0.23p0.23p1,671,181
Oct 30, 20250.28p0.30p0.21p0.25p6,427,137
Oct 29, 20250.28p0.29p0.25p0.28p2,301,519
Oct 28, 20250.30p0.35p0.25p0.28p4,440,115
Oct 27, 20250.25p0.34p0.23p0.30p4,832,632
Oct 24, 20250.45p0.50p0.25p0.28p26,211,493
Oct 23, 20250.45p0.50p0.40p0.49p314,946
Oct 22, 20250.45p0.50p0.40p0.45p386,965
Oct 21, 20250.45p0.50p0.40p0.45p780,427
Oct 20, 20250.45p0.49p0.40p0.45p352,168
Oct 17, 20250.47p0.51p0.43p0.45p507,414
Oct 16, 20250.47p0.50p0.45p0.47p59,585
Oct 15, 20250.47p0.50p0.45p0.47p409,570
Oct 14, 20250.47p0.51p0.45p0.47p261,734
Oct 13, 20250.47p0.50p0.45p0.47p1,248,311
Oct 10, 20250.47p0.51p0.45p0.47p142,793
Oct 9, 20250.47p0.50p0.45p0.47p4,048,036
Oct 8, 20250.47p0.50p0.45p0.47p716,067
Oct 7, 20250.47p0.50p0.45p0.47p853,270
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ig Group Holdings PLC1,238.006.18
Wizz Air Holdings PLC1,268.503.21
B&M European Value Retail S.A.168.773.09
W.A.G Payment Solutions PLC100.002.88
Ssp Group PLC190.002.37
Greggs PLC1,697.922.16

Fallers

CompanyPrice% Chg
Goodwin PLC19,300.00-10.65
Ceres Power Holdings PLC246.00-7.59
Babcock International Group PLC1,187.00-5.72
Bae Systems PLC1,654.00-2.33
Allianz Technology Trust PLC514.68-2.15
Avon Technologies PLC1,782.72-2.16