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
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
1st Jul 2025 (Tue) 0.65 0.60 0.50 0.50 5,321,693
30th Jun 2025 (Mon) 0.625 0.67 0.625 0.65 3,034,743
27th Jun 2025 (Fri) 0.625 0.625 0.625 0.625 498,669
26th Jun 2025 (Thu) 0.625 0.625 0.625 0.625 211,089
25th Jun 2025 (Wed) 0.61 0.63 0.61 0.625 1,224,677
24th Jun 2025 (Tue) 0.61 0.65 0.65 0.65 252,385
23rd Jun 2025 (Mon) 0.61 0.656 0.656 0.656 299,703
20th Jun 2025 (Fri) 0.61 0.61 0.61 0.61 226,518
19th Jun 2025 (Thu) 0.61 0.63 0.61 0.61 304,024
18th Jun 2025 (Wed) 0.61 0.61 0.61 0.61 416,809
17th Jun 2025 (Tue) 0.61 0.61 0.61 0.61 273,897
16th Jun 2025 (Mon) 0.61 0.61 0.61 0.61 62,496
13th Jun 2025 (Fri) 0.60 0.61 0.60 0.61 423,133
12th Jun 2025 (Thu) 0.585 0.60 0.585 0.60 1,657,897
11th Jun 2025 (Wed) 0.585 0.585 0.585 0.585 1,017,151
10th Jun 2025 (Tue) 0.585 0.585 0.585 0.585 164,215
FTSE 100 Latest
Value9,095.73
Change-5.04