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
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
27th Mar 2025 (Thu) 0.535 0.535 0.535 0.535 949,516
26th Mar 2025 (Wed) 0.535 0.535 0.535 0.535 228,595
25th Mar 2025 (Tue) 0.535 0.535 0.535 0.535 230,260
24th Mar 2025 (Mon) 0.535 0.535 0.535 0.535 243,222
21st Mar 2025 (Fri) 0.56 0.56 0.535 0.535 274,128
20th Mar 2025 (Thu) 0.56 0.56 0.56 0.56 216,295
19th Mar 2025 (Wed) 0.55 0.60 0.56 0.56 536,796
18th Mar 2025 (Tue) 0.55 0.55 0.55 0.55 688,880
17th Mar 2025 (Mon) 0.55 0.55 0.55 0.55 166,082
14th Mar 2025 (Fri) 0.55 0.55 0.55 0.55 2,828,608
13th Mar 2025 (Thu) 0.575 0.575 0.55 0.55 1,261,981
12th Mar 2025 (Wed) 0.575 0.575 0.575 0.575 551,289
11th Mar 2025 (Tue) 0.575 0.575 0.575 0.575 310,127
10th Mar 2025 (Mon) 0.575 0.575 0.575 0.575 698,420
7th Mar 2025 (Fri) 0.575 0.575 0.575 0.575 445,012
6th Mar 2025 (Thu) 0.59 0.59 0.575 0.575 1,515,743
5th Mar 2025 (Wed) 0.60 0.60 0.59 0.59 2,420,538
4th Mar 2025 (Tue) 0.60 0.60 0.60 0.60 878,849
3rd Mar 2025 (Mon) 0.585 0.61 0.61 0.61 1,394,110
28th Feb 2025 (Fri) 0.615 0.665 0.60 0.60 2,241,565
27th Feb 2025 (Thu) 0.655 0.655 0.615 0.615 2,616,201
26th Feb 2025 (Wed) 0.67 0.67 0.655 0.655 2,893,035
25th Feb 2025 (Tue) 0.675 0.675 0.67 0.67 3,168,097
24th Feb 2025 (Mon) 0.605 0.70 0.70 0.70 10,029,638
21st Feb 2025 (Fri) 0.525 0.605 0.525 0.605 13,637,299
20th Feb 2025 (Thu) 0.525 0.525 0.525 0.525 4,607,080
19th Feb 2025 (Wed) 0.465 0.525 0.465 0.525 8,989,366
18th Feb 2025 (Tue) 0.465 0.465 0.465 0.465 168,501
17th Feb 2025 (Mon) 0.47 0.47 0.465 0.465 2,090,142
FTSE 100 Latest
Value8,275.60
Change26.48