- Share Prices
Eqtec PLC (EQT)
2.25p-0.10 (-4.26%)28 Mar 2024, 09:08
Eqtec PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 2.35p | 2.38p | 2.30p | 2.35p | 695,103 |
Mar 26, 2024 | 2.35p | 2.40p | 2.30p | 2.35p | 723,113 |
Mar 25, 2024 | 2.35p | 2.37p | 2.30p | 2.35p | 248,054 |
Mar 22, 2024 | 2.30p | 2.40p | 2.20p | 2.35p | 2,028,545 |
Mar 21, 2024 | 2.30p | 2.40p | 2.20p | 2.30p | 1,318,267 |
Mar 20, 2024 | 2.30p | 2.50p | 2.20p | 2.30p | 763,840 |
Mar 19, 2024 | 2.15p | 2.27p | 2.10p | 2.25p | 1,953,093 |
Mar 18, 2024 | 2.20p | 2.30p | 2.10p | 2.15p | 2,574,300 |
Mar 15, 2024 | 2.25p | 2.30p | 2.10p | 2.20p | 972,244 |
Mar 14, 2024 | 2.25p | 2.30p | 2.10p | 2.25p | 870,637 |
Mar 13, 2024 | 2.30p | 2.40p | 2.20p | 2.25p | 783,542 |
Mar 12, 2024 | 2.30p | 2.40p | 2.20p | 2.30p | 2,585,943 |
Mar 11, 2024 | 2.45p | 2.50p | 2.20p | 2.30p | 621,927 |
Mar 8, 2024 | 2.40p | 2.60p | 2.30p | 2.45p | 1,695,672 |
Mar 7, 2024 | 2.40p | 2.50p | 2.30p | 2.35p | 1,177,425 |
Mar 6, 2024 | 2.45p | 2.60p | 2.30p | 2.40p | 2,532,270 |
Mar 5, 2024 | 2.45p | 2.50p | 2.40p | 2.45p | 1,994,519 |
Mar 4, 2024 | 2.40p | 2.50p | 2.37p | 2.45p | 1,541,052 |
Mar 1, 2024 | 2.40p | 2.50p | 2.30p | 2.40p | 549,915 |
Feb 29, 2024 | 2.40p | 2.50p | 2.30p | 2.40p | 2,056,544 |
Feb 28, 2024 | 2.35p | 2.50p | 2.30p | 2.40p | 678,041 |
Feb 27, 2024 | 2.40p | 2.50p | 2.30p | 2.35p | 306,772 |
Feb 26, 2024 | 2.40p | 2.50p | 2.30p | 2.40p | 88,828 |
Feb 23, 2024 | 2.40p | 2.50p | 2.30p | 2.40p | 390,163 |
Feb 22, 2024 | 2.45p | 2.50p | 2.30p | 2.40p | 385,304 |
Feb 21, 2024 | 2.45p | 2.50p | 2.40p | 2.45p | 139,580 |
Feb 20, 2024 | 2.50p | 2.60p | 2.40p | 2.45p | 243,965 |
Feb 19, 2024 | 2.50p | 2.60p | 2.40p | 2.50p | 88,785 |
Feb 16, 2024 | 2.55p | 2.60p | 2.48p | 2.50p | 595,426 |
Feb 15, 2024 | 2.55p | 2.60p | 2.41p | 2.55p | 1,958,865 |
Feb 14, 2024 | 2.65p | 2.70p | 2.52p | 2.55p | 3,118,012 |
Feb 13, 2024 | 3.05p | 3.19p | 2.60p | 2.65p | 11,570,391 |
Feb 12, 2024 | 2.35p | 2.50p | 2.30p | 2.40p | 497,185 |
Feb 9, 2024 | 2.35p | 2.40p | 2.30p | 2.35p | 429,709 |
Feb 8, 2024 | 2.45p | 2.50p | 2.30p | 2.35p | 739,725 |
Feb 7, 2024 | 2.50p | 2.50p | 2.40p | 2.45p | 360,018 |
Feb 6, 2024 | 2.55p | 2.60p | 2.40p | 2.50p | 472,826 |
Feb 5, 2024 | 2.55p | 2.60p | 2.50p | 2.55p | 544,753 |
Feb 2, 2024 | 2.55p | 2.60p | 2.50p | 2.60p | 967,653 |
Feb 1, 2024 | 2.60p | 2.70p | 2.50p | 2.55p | 589,649 |
Jan 31, 2024 | 2.60p | 2.70p | 2.50p | 2.60p | 132,057 |
Jan 30, 2024 | 2.80p | 3.00p | 2.50p | 2.60p | 1,209,729 |
Jan 29, 2024 | 2.80p | 3.00p | 2.60p | 2.80p | 848,352 |
Jan 26, 2024 | 2.80p | 3.00p | 2.60p | 2.80p | 701,519 |
Jan 25, 2024 | 2.95p | 3.10p | 2.70p | 2.80p | 789,236 |
Jan 24, 2024 | 2.85p | 3.10p | 2.80p | 2.95p | 674,076 |
Jan 23, 2024 | 3.05p | 3.20p | 2.80p | 2.85p | 910,874 |
Jan 22, 2024 | 3.30p | 3.40p | 2.80p | 3.00p | 1,708,005 |
Jan 19, 2024 | 3.30p | 3.50p | 3.20p | 3.30p | 1,111,871 |
Jan 18, 2024 | 3.60p | 3.70p | 3.20p | 3.70p | 801,991 |