1. Share Prices

  2. Eqtec PLC (EQT)

0.53p+0.06 (+11.58%)30 Dec 2024, 16:40
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 30, 20240.47p0.53p0.45p0.53p7,109,019
Dec 27, 20240.47p0.50p0.45p0.47p1,548,898
Dec 24, 20240.47p0.50p0.45p0.47p852,620
Dec 23, 20240.47p0.50p0.47p0.47p1,173,102
Dec 20, 20240.47p0.50p0.45p0.47p549,473
Dec 19, 20240.55p0.60p0.45p0.47p6,121,138
Dec 18, 20240.60p0.62p0.55p0.57p2,560,607
Dec 17, 20240.57p0.60p0.55p0.60p1,037,547
Dec 16, 20240.56p0.60p0.54p0.57p939,349
Dec 13, 20240.56p0.60p0.52p0.56p1,336,398
Dec 12, 20240.56p0.60p0.52p0.56p170,690
Dec 11, 20240.56p0.59p0.52p0.56p329,239
Dec 10, 20240.52p0.65p0.50p0.56p13,979,140
Dec 9, 20240.60p0.65p0.45p0.52p8,988,841
Dec 6, 20240.60p0.65p0.55p0.60p1,069,345
Dec 5, 20240.60p0.65p0.56p0.60p1,308,831
Dec 4, 20240.55p0.60p0.50p0.57p3,714,808
Dec 3, 20240.57p0.60p0.50p0.55p2,132,174
Dec 2, 20240.60p0.65p0.53p0.57p2,723,817
Nov 29, 20240.65p0.70p0.56p0.60p3,553,082
Nov 28, 20240.65p0.70p0.59p0.65p1,955,486
Nov 27, 20240.65p0.67p0.60p0.65p162,661
Nov 26, 20240.65p0.70p0.60p0.65p431,118
Nov 25, 20240.65p0.69p0.62p0.65p1,521,538
Nov 22, 20240.68p0.70p0.62p0.65p604,447
Nov 21, 20240.68p0.70p0.65p0.68p249,029
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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diversified Energy Company PLC1,335.005.28
Wood Group (John) PLC64.702.21
Bank Of Georgia Group PLC4,695.002.07
Pphe Hotel Group Limited1,395.001.82
Tbc Bank Group PLC3,110.001.80
Chrysalis Investments Limited107.001.71

Fallers

CompanyPrice% Chg
Ferrexpo PLC102.80-9.03
Ocado Group PLC294.20-3.13
Hochschild Mining PLC207.00-3.04
Raspberry Pi Holdings PLC621.00-2.97
Cmc Markets PLC247.50-2.94
Dr. Martens PLC71.35-2.73
Risers/fallers data from previous trading day. Today's data available from 8:15am.