Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Eqtec Plc (EQT)
Eqtec Plc (EQT) Historical

EQT Eqtec Plc

1.75

-0.10 (-5.41%)

Apr 29 2024 - Closed

Delayed by 15 minutes

EQT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	1.85	0.00	0.00%	1.85	1.85	1.85	62,793
Apr 25 2024	1.85	0.00	0.00%	1.85	1.85	1.85	219,371
Apr 24 2024	1.85	0.00	0.00%	1.85	1.85	1.85	337,178
Apr 23 2024	1.85	0.05	2.78%	1.85	1.85	1.85	759,527
Apr 22 2024	1.80	-0.15	-7.69%	1.95	1.95	1.80	52,191
Apr 19 2024	1.95	0.00	0.00%	1.95	1.95	1.95	173,940
Apr 18 2024	1.95	0.05	2.63%	1.90	1.95	1.90	368,641
Apr 17 2024	1.90	0.00	0.00%	1.90	1.90	1.85	717,895
Apr 16 2024	1.90	-0.15	-7.32%	2.05	2.05	1.85	1,408,966
Apr 15 2024	2.05	0.00	0.00%	2.05	2.05	2.05	670,541
Apr 12 2024	2.05	-0.10	-4.65%	2.15	2.15	2.05	1,897,191
Apr 11 2024	2.15	0.05	2.38%	2.10	2.15	2.10	913,115
Apr 10 2024	2.10	-0.05	-2.33%	2.15	2.20	2.10	1,732,088
Apr 09 2024	2.15	0.00	0.00%	2.15	2.15	2.15	2,837,808
Apr 08 2024	2.15	0.05	2.38%	2.10	2.15	2.10	1,887,913
Apr 05 2024	2.10	0.00	0.00%	2.15	2.15	2.10	542,091
Apr 04 2024	2.10	-0.15	-6.67%	2.25	2.25	2.10	1,526,049
Apr 03 2024	2.25	0.10	4.65%	2.15	2.55	2.15	6,228,673
Apr 02 2024	2.15	-0.19	-8.12%	2.30	2.30	2.15	1,280,079
Mar 28 2024	2.34	-0.01	-0.43%	2.35	2.35	2.25	1,171,135
Mar 27 2024	2.35	0.00	0.00%	2.35	2.35	2.35	695,103
Mar 26 2024	2.35	0.00	0.00%	2.35	2.35	2.35	723,113
Mar 25 2024	2.35	0.00	0.00%	2.35	2.35	2.35	248,054
Mar 22 2024	2.35	0.05	2.17%	2.30	2.35	2.30	2,028,545
Mar 21 2024	2.30	0.00	0.00%	2.30	2.30	2.30	642,021
Mar 20 2024	2.30	0.05	2.22%	2.30	2.35	2.30	263,840
Mar 19 2024	2.25	0.10	4.65%	2.15	2.25	2.15	1,553,093
Mar 18 2024	2.15	-0.05	-2.27%	2.20	2.20	2.15	2,574,300
Mar 15 2024	2.20	-0.05	-2.22%	2.25	2.25	2.20	972,244
Mar 14 2024	2.25	0.00	0.00%	2.25	2.25	2.15	870,637
Mar 13 2024	2.25	-0.05	-2.17%	2.30	2.30	2.25	783,542
Mar 12 2024	2.30	0.00	0.00%	2.30	2.30	2.30	2,585,943
Mar 11 2024	2.30	-0.15	-6.12%	2.45	2.45	2.30	621,927
Mar 08 2024	2.45	0.10	4.26%	2.40	2.45	2.40	1,695,671
Mar 07 2024	2.35	-0.05	-2.08%	2.40	2.40	2.35	1,177,424
Mar 06 2024	2.40	-0.05	-2.04%	2.45	2.55	2.40	787,909
Mar 05 2024	2.45	0.00	0.00%	2.45	2.45	2.45	1,394,519
Mar 04 2024	2.45	0.05	2.08%	2.40	2.45	2.40	1,541,051
Mar 01 2024	2.40	0.00	0.00%	2.40	2.40	2.40	549,914
Feb 29 2024	2.40	0.00	0.00%	2.40	2.45	2.35	1,206,541
Feb 28 2024	2.40	0.05	2.13%	2.35	2.40	2.35	678,040
Feb 27 2024	2.35	-0.05	-2.08%	2.40	2.40	2.35	306,771
Feb 26 2024	2.40	0.00	0.00%	2.40	2.40	2.40	88,827
Feb 23 2024	2.40	0.00	0.00%	2.40	2.40	2.35	390,161
Feb 22 2024	2.40	-0.05	-2.04%	2.45	2.45	2.40	385,303
Feb 21 2024	2.45	0.00	0.00%	2.45	2.45	2.45	139,580
Feb 20 2024	2.45	-0.05	-2.00%	2.50	2.50	2.45	243,965
Feb 19 2024	2.50	0.00	0.00%	2.50	2.50	2.50	88,784
Feb 16 2024	2.50	-0.05	-1.96%	2.55	2.55	2.49	595,424
Feb 15 2024	2.55	0.00	0.00%	2.55	2.55	2.55	1,958,865
Feb 14 2024	2.55	-0.10	-3.77%	2.65	2.65	2.55	3,118,010
Feb 13 2024	2.65	0.25	10.42%	3.05	3.05	2.65	11,195,375
Feb 12 2024	2.40	0.05	2.13%	2.35	2.40	2.35	497,183
Feb 09 2024	2.35	0.00	0.00%	2.35	2.35	2.35	429,709
Feb 08 2024	2.35	-0.10	-4.08%	2.45	2.45	2.35	739,725
Feb 07 2024	2.45	-0.05	-2.00%	2.50	2.50	2.45	360,017
Feb 06 2024	2.50	-0.05	-1.96%	2.55	2.55	2.50	472,823
Feb 05 2024	2.55	-0.05	-1.92%	2.55	2.55	2.55	544,753
Feb 02 2024	2.60	0.05	1.96%	2.55	2.60	2.55	967,652
Feb 01 2024	2.55	-0.05	-1.92%	2.60	2.60	2.55	589,648
Jan 31 2024	2.60	0.00	0.00%	2.60	2.60	2.60	132,056
Jan 30 2024	2.60	-0.20	-7.14%	2.80	2.80	2.60	1,209,723

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions