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 Dec 2025 (Mon) 0.085 0.09 0.09 0.085 647,999
5th Dec 2025 (Fri) 0.09 0.099 0.085 0.085 15,216,852
4th Dec 2025 (Thu) 0.10 0.10 0.085 0.099 8,570,429
3rd Dec 2025 (Wed) 0.10 0.1125 0.10 0.10 4,689,213
2nd Dec 2025 (Tue) 0.10 0.1225 0.10 0.11 6,698,103
1st Dec 2025 (Mon) 0.10 0.117 0.10 0.117 1,352,629
28th Nov 2025 (Fri) 0.10 0.11 0.11 0.11 32,107,033
27th Nov 2025 (Thu) 0.10 0.11 0.10 0.10 2,274,291
26th Nov 2025 (Wed) 0.10 0.12 0.10 0.10 7,737,734
25th Nov 2025 (Tue) 0.10 0.1225 0.10 0.1225 5,845,447
24th Nov 2025 (Mon) 0.175 0.192 0.10 0.1235 17,164,993
21st Nov 2025 (Fri) 0.175 0.175 0.175 0.175 117,509
20th Nov 2025 (Thu) 0.175 0.175 0.175 0.175 111,959
19th Nov 2025 (Wed) 0.175 0.19 0.19 0.19 3,428,199
18th Nov 2025 (Tue) 0.175 0.175 0.175 0.175 305,594
17th Nov 2025 (Mon) 0.175 0.175 0.175 0.175 1,712,100
14th Nov 2025 (Fri) 0.175 0.175 0.175 0.175 3,643,437
13th Nov 2025 (Thu) 0.175 0.175 0.175 0.175 3,134,127
12th Nov 2025 (Wed) 0.175 0.175 0.175 0.175 2,556,418
11th Nov 2025 (Tue) 0.18 0.19 0.175 0.175 1,426,883
10th Nov 2025 (Mon) 0.225 0.20 0.18 0.18 12,729,434
7th Nov 2025 (Fri) 0.25 0.25 0.25 0.25 1,578,348
6th Nov 2025 (Thu) 0.25 0.25 0.25 0.25 276,939
5th Nov 2025 (Wed) 0.25 0.25 0.25 0.25 517,220
4th Nov 2025 (Tue) 0.25 0.26 0.25 0.25 1,491,513
3rd Nov 2025 (Mon) 0.25 0.25 0.25 0.25 1,887,794
31st Oct 2025 (Fri) 0.25 0.225 0.225 0.225 1,671,181
30th Oct 2025 (Thu) 0.275 0.275 0.225 0.25 6,427,121
29th Oct 2025 (Wed) 0.275 0.275 0.275 0.275 2,301,519
28th Oct 2025 (Tue) 0.314 0.327 0.275 0.275 4,440,108
27th Oct 2025 (Mon) 0.307 0.307 0.25 0.30 4,832,621
24th Oct 2025 (Fri) 0.45 0.28 0.28 0.28 26,211,487
23rd Oct 2025 (Thu) 0.45 0.49 0.49 0.49 314,941
22nd Oct 2025 (Wed) 0.45 0.45 0.45 0.45 386,964
21st Oct 2025 (Tue) 0.45 0.45 0.45 0.45 780,427
20th Oct 2025 (Mon) 0.45 0.45 0.45 0.45 352,168
17th Oct 2025 (Fri) 0.475 0.51 0.45 0.45 507,411
16th Oct 2025 (Thu) 0.475 0.475 0.475 0.475 59,584
15th Oct 2025 (Wed) 0.475 0.49 0.475 0.475 409,568
14th Oct 2025 (Tue) 0.475 0.51 0.51 0.475 261,727
13th Oct 2025 (Mon) 0.475 0.49 0.475 0.475 1,248,309
10th Oct 2025 (Fri) 0.512 0.512 0.475 0.475 142,790
9th Oct 2025 (Thu) 0.50 0.50 0.45 0.475 4,048,035
8th Oct 2025 (Wed) 0.475 0.475 0.475 0.475 716,063
FTSE 100 Latest
Value9,642.71
Change-24.30