UK markets closed

EQTEC plc (EQT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.6500-0.1000 (-5.71%)
At close: 05:07PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.70001.80001.64501.65001.6500990,145
02 May 20241.82501.88001.70001.75001.75003,692,610
01 May 20241.75001.96501.73601.82501.82503,306,265
30 Apr 20241.75001.90001.70001.75001.75001,792,048
29 Apr 20241.85001.90001.71501.75001.7500879,980
26 Apr 20241.85001.90001.80001.85001.850062,793
25 Apr 20241.85001.90001.80001.85001.8500219,371
24 Apr 20241.85001.90001.80001.85001.8500337,178
23 Apr 20241.85001.89501.80001.85001.8500759,527
22 Apr 20241.95002.00001.80001.80001.800052,191
19 Apr 20241.95002.00001.90001.95001.9500173,940
18 Apr 20241.90002.00001.90301.95001.9500368,641
17 Apr 20241.90002.00001.80001.90001.9000717,895
16 Apr 20242.05002.10001.83301.90001.90001,408,966
15 Apr 20242.05002.10001.90002.05002.0500670,541
12 Apr 20242.15002.20002.00002.05002.05001,897,192
11 Apr 20242.10002.20002.10002.15002.1500913,115
10 Apr 20242.15002.30002.10002.10002.10002,332,088
09 Apr 20242.15002.20002.11502.15002.15002,837,808
08 Apr 20242.10002.20002.00002.15002.15002,887,913
05 Apr 20242.15002.24002.05002.10002.1000542,091
04 Apr 20242.25002.20002.10002.10002.10001,526,049
03 Apr 20242.15002.64002.10002.25002.25006,227,602
02 Apr 20242.30002.40002.10002.15002.15002,030,081
28 Mar 20242.35002.40002.20002.34002.34001,521,138
27 Mar 20242.35002.38002.30002.35002.3500695,103
26 Mar 20242.35002.40002.30002.35002.3500723,113
25 Mar 20242.35002.37002.30002.35002.3500248,054
22 Mar 20242.30002.40002.20002.35002.35002,028,545
21 Mar 20242.30002.40002.20002.30002.30001,318,267
20 Mar 20242.30002.50002.20002.30002.3000763,840
19 Mar 20242.15002.27502.10002.25002.25001,953,093
18 Mar 20242.20002.30002.10002.15002.15002,574,300
15 Mar 20242.25002.30002.10002.20002.2000972,244
14 Mar 20242.25002.30002.10002.25002.2500870,637
13 Mar 20242.30002.40002.20002.25002.2500783,542
12 Mar 20242.30002.40002.20002.30002.30002,585,943
11 Mar 20242.45002.50002.20002.30002.3000621,927
08 Mar 20242.40002.60002.30002.45002.45001,695,672
07 Mar 20242.40002.50002.30002.35002.35001,177,425
06 Mar 20242.45002.60002.30002.40002.40002,532,270
05 Mar 20242.45002.50002.40002.45002.45001,994,519
04 Mar 20242.40002.50002.37002.45002.45001,541,052
01 Mar 20242.40002.50002.30002.40002.4000549,915
29 Feb 20242.40002.50002.30002.40002.40002,056,544
28 Feb 20242.35002.50002.30002.40002.4000678,041
27 Feb 20242.40002.50002.30002.35002.3500306,772
26 Feb 20242.40002.50002.30002.40002.400088,828
23 Feb 20242.40002.50002.30002.40002.4000390,163
22 Feb 20242.45002.50002.30002.40002.4000385,304
21 Feb 20242.45002.50002.40002.45002.4500139,580
20 Feb 20242.50002.60002.40002.45002.4500243,965
19 Feb 20242.50002.60002.40002.50002.500088,785
16 Feb 20242.55002.60002.48002.50002.5000595,426
15 Feb 20242.55002.60002.41002.55002.55001,958,865
14 Feb 20242.65002.70002.52002.55002.55003,118,012
13 Feb 20243.05003.19002.60002.65002.650011,570,391
12 Feb 20242.35002.50002.30002.40002.4000497,185
09 Feb 20242.35002.40002.30002.35002.3500429,709
08 Feb 20242.45002.50002.30002.35002.3500739,725
07 Feb 20242.50002.50002.40002.45002.4500360,018
06 Feb 20242.55002.60002.40002.50002.5000472,826
05 Feb 20242.55002.60002.50002.55002.5500544,753
02 Feb 20242.55002.60002.50002.60002.6000967,653
01 Feb 20242.60002.70002.50002.55002.5500589,649
31 Jan 20242.60002.70002.50002.60002.6000132,057
30 Jan 20242.80003.00002.50002.60002.60001,209,729
29 Jan 20242.80003.00002.60002.80002.8000848,352
26 Jan 20242.80003.00002.60002.80002.8000701,519
25 Jan 20242.95003.10002.70002.80002.8000789,236
24 Jan 20242.85003.10002.80002.95002.9500674,076
23 Jan 20243.05003.20002.80002.85002.8500910,874
22 Jan 20243.30003.40002.80003.00003.00001,708,005
19 Jan 20243.30003.50003.20003.30003.30001,111,871
18 Jan 20243.60003.70003.20003.70003.7000801,991
17 Jan 20244.10004.20003.30003.71203.71203,306,921
16 Jan 20242.25004.80002.20004.05004.050018,478,471
15 Jan 20242.21202.60002.11002.25002.2500342,652
12 Jan 20242.45002.60002.20002.40002.4000368,895
11 Jan 20242.45002.60002.30002.45002.450070,282
10 Jan 20242.50002.60002.22402.45002.4500446,897
09 Jan 20242.40002.50002.32802.50002.5000535,791
08 Jan 20242.35002.50002.30002.40002.4000144,690
05 Jan 20242.60002.70002.20002.35002.3500690,176
04 Jan 20242.85003.00002.30002.60002.60001,032,949
03 Jan 20242.40003.00002.30002.85002.85001,285,942
02 Jan 20243.00003.04002.16502.50002.5000506,979
29 Dec 20233.00003.04002.50003.00003.0000238,807
28 Dec 20233.00003.22002.50003.00003.0000654,627
27 Dec 20233.00003.08002.56003.00003.000096,776
22 Dec 20233.00003.08002.50003.00003.0000150,806
21 Dec 20233.00003.10002.50003.00003.0000208,181
21 Dec 2023100:1000 Stock split
20 Dec 20230.33000.32000.27000.30000.30002,964,372
19 Dec 20230.30000.35000.30000.33000.33008,151,980
19 Dec 2023100:1000 Stock split
18 Dec 20230.28000.35000.25000.30000.30006,212,839
15 Dec 20230.25000.30000.23000.28000.280021,814,543
14 Dec 20230.28000.30000.20000.30000.30007,839,689
13 Dec 20230.33000.35000.25000.30000.300011,620,809
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...