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
27th May 2025 (Tue) 0.625 0.664 0.59 0.59 1,283,110
26th May 2025 (Mon) 0.633 0.633 0.633 0.633 0
23rd May 2025 (Fri) 0.625 0.625 0.625 0.625 578,663
22nd May 2025 (Thu) 0.635 0.635 0.625 0.625 1,677,317
21st May 2025 (Wed) 0.665 0.664 0.625 0.635 5,265,916
20th May 2025 (Tue) 0.665 0.665 0.665 0.665 959,990
19th May 2025 (Mon) 0.665 0.665 0.665 0.665 705,939
16th May 2025 (Fri) 0.665 0.665 0.665 0.665 11,109
15th May 2025 (Thu) 0.665 0.665 0.665 0.665 764,224
14th May 2025 (Wed) 0.70 0.70 0.665 0.665 935,195
13th May 2025 (Tue) 0.70 0.70 0.70 0.70 552,617
12th May 2025 (Mon) 0.70 0.70 0.70 0.70 761,722
9th May 2025 (Fri) 0.70 0.744 0.69 0.69 947,066
8th May 2025 (Thu) 0.665 0.70 0.665 0.70 3,722,838
7th May 2025 (Wed) 0.665 0.665 0.665 0.665 829,975
6th May 2025 (Tue) 0.64 0.665 0.64 0.665 1,046,233
5th May 2025 (Mon) 0.6498 0.6498 0.6498 0.6498 0
2nd May 2025 (Fri) 0.625 0.65 0.625 0.64 838,913
1st May 2025 (Thu) 0.625 0.66 0.66 0.66 96,073
30th Apr 2025 (Wed) 0.625 0.664 0.625 0.625 176,009
29th Apr 2025 (Tue) 0.625 0.625 0.625 0.625 674,110
28th Apr 2025 (Mon) 0.625 0.625 0.625 0.625 427,403
25th Apr 2025 (Fri) 0.625 0.625 0.625 0.625 855,423
24th Apr 2025 (Thu) 0.64 0.64 0.625 0.625 509,659
23rd Apr 2025 (Wed) 0.65 0.65 0.64 0.64 1,055,204
22nd Apr 2025 (Tue) 0.725 0.714 0.65 0.65 2,453,189
21st Apr 2025 (Mon) 0.725 0.725 0.725 0.725 0
18th Apr 2025 (Fri) 0.725 0.725 0.725 0.725 0
17th Apr 2025 (Thu) 0.725 0.725 0.725 0.725 1,301,453
16th Apr 2025 (Wed) 0.725 0.735 0.725 0.725 4,503,673
15th Apr 2025 (Tue) 0.75 0.75 0.715 0.715 1,488,953
14th Apr 2025 (Mon) 0.725 0.80 0.75 0.75 2,828,164
11th Apr 2025 (Fri) 0.65 0.725 0.65 0.725 4,320,191
10th Apr 2025 (Thu) 0.775 0.775 0.65 0.65 1,680,296
9th Apr 2025 (Wed) 0.60 0.65 0.60 0.61 647,361
8th Apr 2025 (Tue) 0.536 0.604 0.525 0.604 3,164,932
7th Apr 2025 (Mon) 0.55 0.55 0.525 0.525 682,073
4th Apr 2025 (Fri) 0.61 0.66 0.565 0.66 1,394,690
3rd Apr 2025 (Thu) 0.61 0.61 0.61 0.61 930,039
2nd Apr 2025 (Wed) 0.61 0.61 0.61 0.61 2,846,297
1st Apr 2025 (Tue) 0.61 0.61 0.61 0.61 1,082,807
31st Mar 2025 (Mon) 0.56 0.58 0.58 0.58 5,599,965
28th Mar 2025 (Fri) 0.535 0.56 0.535 0.56 1,613,980
FTSE 100 Latest
Value8,726.01
Change-52.04