1.30p+0.06 (+4.84%)23 Aug 2024, 16:26
Eqtec PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 1.24p | 1.33p | 1.20p | 1.30p | 873,682 |
Aug 22, 2024 | 1.27p | 1.29p | 1.25p | 1.24p | 2,386,357 |
Aug 21, 2024 | 1.34p | 1.36p | 1.25p | 1.27p | 4,287,033 |
Aug 20, 2024 | 1.38p | 1.40p | 1.33p | 1.34p | 6,282,046 |
Aug 19, 2024 | 1.39p | 1.42p | 1.25p | 1.38p | 7,723,410 |
Aug 16, 2024 | 1.38p | 1.42p | 1.35p | 1.39p | 6,668,006 |
Aug 15, 2024 | 1.43p | 1.45p | 1.38p | 1.39p | 11,939,115 |
Aug 14, 2024 | 1.35p | 1.55p | 1.40p | 1.40p | 19,072,371 |
Aug 13, 2024 | 1.25p | 1.35p | 1.25p | 1.30p | 682,847 |
Aug 12, 2024 | 1.35p | 1.34p | 1.20p | 1.25p | 873,025 |
Aug 9, 2024 | 1.25p | 1.40p | 1.20p | 1.36p | 2,031,735 |
Aug 8, 2024 | 1.18p | 1.30p | 1.10p | 1.25p | 725,163 |
Aug 7, 2024 | 1.18p | 1.25p | 1.18p | 1.18p | 107,493 |
Aug 6, 2024 | 1.15p | 1.25p | 1.10p | 1.18p | 1,223,887 |
Aug 5, 2024 | 1.27p | 1.35p | 1.10p | 1.15p | 1,218,526 |
Aug 2, 2024 | 1.32p | 1.35p | 1.20p | 1.20p | 4,148,402 |
Aug 1, 2024 | 1.32p | 1.40p | 1.25p | 1.30p | 415,116 |
Jul 31, 2024 | 1.35p | 1.40p | 1.26p | 1.32p | 2,053,095 |
Jul 30, 2024 | 1.35p | 1.40p | 1.30p | 1.30p | 438,132 |
Jul 29, 2024 | 1.32p | 1.40p | 1.25p | 1.35p | 7,346,149 |
Jul 26, 2024 | 1.32p | 1.40p | 1.25p | 1.32p | 2,630,351 |
Jul 25, 2024 | 1.27p | 1.30p | 1.25p | 1.27p | 548,750 |
Jul 24, 2024 | 1.27p | 1.30p | 1.25p | 1.27p | 857,447 |
Jul 23, 2024 | 1.27p | 1.30p | 1.26p | 1.27p | 127,523 |
Jul 22, 2024 | 1.27p | 1.30p | 1.25p | 1.27p | 630,534 |
Jul 19, 2024 | 1.25p | 1.35p | 1.17p | 1.27p | 143,224 |
Jul 18, 2024 | 1.30p | 1.35p | 1.25p | 1.30p | 443,829 |
Jul 17, 2024 | 1.30p | 1.35p | 1.25p | 1.30p | 180,421 |
Jul 16, 2024 | 1.30p | 1.35p | 1.25p | 1.30p | 129,586 |
Jul 15, 2024 | 1.32p | 1.40p | 1.25p | 1.30p | 1,152,861 |
Jul 12, 2024 | 1.32p | 1.40p | 1.25p | 1.33p | 414,118 |
Jul 11, 2024 | 1.32p | 1.40p | 1.25p | 1.32p | 335,477 |
Jul 10, 2024 | 1.32p | 1.40p | 1.25p | 1.32p | 814,724 |
Jul 9, 2024 | 1.25p | 1.40p | 1.22p | 1.35p | 5,925,256 |
Jul 8, 2024 | 1.25p | 1.30p | 1.20p | 1.25p | 792,656 |
Jul 5, 2024 | 1.25p | 1.30p | 1.20p | 1.25p | 191,952 |
Jul 4, 2024 | 1.25p | 1.30p | 1.20p | 1.25p | 735,733 |
Jul 3, 2024 | 1.25p | 1.30p | 1.20p | 1.20p | 308,060 |
Jul 2, 2024 | 1.27p | 1.30p | 1.20p | 1.25p | 366,503 |
Jul 1, 2024 | 1.30p | 1.35p | 1.25p | 1.27p | 866,242 |
Jun 28, 2024 | 1.30p | 1.35p | 1.25p | 1.30p | 855,167 |
Jun 27, 2024 | 1.18p | 1.35p | 1.15p | 1.30p | 3,368,470 |
Jun 26, 2024 | 1.18p | 1.20p | 1.15p | 1.18p | 926,237 |
Jun 25, 2024 | 1.18p | 1.20p | 1.17p | 1.18p | 427,453 |
Jun 24, 2024 | 1.18p | 1.25p | 1.15p | 1.18p | 2,400,855 |
Jun 21, 2024 | 1.18p | 1.20p | 1.15p | 1.18p | 2,015,919 |
Jun 20, 2024 | 1.25p | 1.30p | 1.16p | 1.18p | 3,445,406 |
Jun 19, 2024 | 1.32p | 1.35p | 1.20p | 1.25p | 1,227,696 |
Jun 18, 2024 | 1.38p | 1.40p | 1.30p | 1.32p | 2,270,346 |
Jun 17, 2024 | 1.25p | 1.45p | 1.22p | 1.37p | 7,820,887 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.