Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Eqtec (EQT) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Sep 2025 (Mon) 0.375 0.40 0.35 0.35 416,992
29th Aug 2025 (Fri) 0.45 0.45 0.35 0.35 4,119,671
28th Aug 2025 (Thu) 0.45 0.45 0.45 0.45 71,049
27th Aug 2025 (Wed) 0.45 0.45 0.45 0.45 38,841
26th Aug 2025 (Tue) 0.45 0.49 0.45 0.45 824,187
25th Aug 2025 (Mon) 0.45 0.45 0.45 0.45 0
22nd Aug 2025 (Fri) 0.45 0.45 0.45 0.45 318,474
21st Aug 2025 (Thu) 0.475 0.50 0.45 0.45 817,542
20th Aug 2025 (Wed) 0.50 0.51 0.475 0.475 1,226,663
19th Aug 2025 (Tue) 0.50 0.502 0.50 0.50 1,653,393
18th Aug 2025 (Mon) 0.50 0.50 0.50 0.50 1,515,102
15th Aug 2025 (Fri) 0.50 0.50 0.50 0.50 21,964
14th Aug 2025 (Thu) 0.50 0.50 0.50 0.50 1,242,914
13th Aug 2025 (Wed) 0.50 0.50 0.50 0.50 145,272
12th Aug 2025 (Tue) 0.50 0.55 0.50 0.50 477,567
11th Aug 2025 (Mon) 0.575 0.55 0.50 0.55 3,174,332
8th Aug 2025 (Fri) 0.575 0.58 0.575 0.575 693,993
7th Aug 2025 (Thu) 0.55 0.606 0.55 0.606 304,741
6th Aug 2025 (Wed) 0.55 0.55 0.55 0.55 223,237
5th Aug 2025 (Tue) 0.55 0.55 0.55 0.55 286,729
4th Aug 2025 (Mon) 0.55 0.602 0.55 0.602 824,765
1st Aug 2025 (Fri) 0.55 0.572 0.55 0.55 4,944,890
31st Jul 2025 (Thu) 0.55 0.55 0.55 0.55 571,099
30th Jul 2025 (Wed) 0.55 0.55 0.55 0.55 126,828
29th Jul 2025 (Tue) 0.55 0.55 0.55 0.55 95,147
28th Jul 2025 (Mon) 0.55 0.55 0.55 0.55 196,740
25th Jul 2025 (Fri) 0.55 0.55 0.55 0.55 740,280
24th Jul 2025 (Thu) 0.55 0.55 0.55 0.55 111,565
23rd Jul 2025 (Wed) 0.525 0.52 0.52 0.52 856,581
22nd Jul 2025 (Tue) 0.525 0.525 0.525 0.525 124,217
21st Jul 2025 (Mon) 0.525 0.525 0.525 0.525 214,366
18th Jul 2025 (Fri) 0.525 0.525 0.525 0.525 75,183
17th Jul 2025 (Thu) 0.525 0.525 0.525 0.525 391,511
16th Jul 2025 (Wed) 0.525 0.525 0.525 0.525 1,185,747
15th Jul 2025 (Tue) 0.525 0.53 0.53 0.53 1,325,616
14th Jul 2025 (Mon) 0.525 0.525 0.525 0.525 232,866
11th Jul 2025 (Fri) 0.525 0.525 0.525 0.525 1,470,437
10th Jul 2025 (Thu) 0.525 0.562 0.525 0.525 568,912
9th Jul 2025 (Wed) 0.55 0.58 0.525 0.525 7,585,267
8th Jul 2025 (Tue) 0.55 0.55 0.55 0.55 81,013
7th Jul 2025 (Mon) 0.465 0.55 0.465 0.55 3,477,156
4th Jul 2025 (Fri) 0.465 0.465 0.465 0.465 37,204
3rd Jul 2025 (Thu) 0.465 0.465 0.465 0.465 1,233,570
2nd Jul 2025 (Wed) 0.50 0.50 0.439 0.45 8,888,433
FTSE 100 Latest
Value9,196.34
Change9.00