Market data

Select a section

Eqtec

(EQT)
Sector: Construction & Materials
0.61p
0.08p 15.24
Last updated: 16:57:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 0.53p 0.62p 0.52p 0.61p 13,637,299
20/02/2025 0.53p 0.55p 0.50p 0.53p 4,607,080
19/02/2025 0.47p 0.55p 0.44p 0.53p 8,989,366
18/02/2025 0.47p 0.49p 0.44p 0.47p 168,502
17/02/2025 0.47p 0.49p 0.44p 0.47p 2,090,142
14/02/2025 0.47p 0.49p 0.45p 0.47p 829,283
13/02/2025 0.47p 0.49p 0.44p 0.47p 936,495
12/02/2025 0.47p 0.49p 0.44p 0.47p 435,245
11/02/2025 0.47p 0.49p 0.44p 0.47p 1,281,968
10/02/2025 0.47p 0.49p 0.44p 0.47p 197,667
07/02/2025 0.47p 0.49p 0.44p 0.47p 685,352
06/02/2025 0.47p 0.50p 0.44p 0.47p 276,479
05/02/2025 0.47p 0.49p 0.44p 0.47p 1,305,117
04/02/2025 0.47p 0.49p 0.44p 0.47p 803,021
03/02/2025 0.47p 0.49p 0.44p 0.47p 101,754
31/01/2025 0.45p 0.47p 0.43p 0.47p 378,735
30/01/2025 0.45p 0.47p 0.42p 0.45p 716,283
29/01/2025 0.44p 0.46p 0.42p 0.45p 388,719
28/01/2025 0.47p 0.48p 0.44p 0.46p 4,581,525
27/01/2025 0.51p 0.52p 0.46p 0.47p 2,582,173
24/01/2025 0.51p 0.52p 0.48p 0.51p 569,614
23/01/2025 0.51p 0.53p 0.48p 0.51p 2,264,456
22/01/2025 0.51p 0.52p 0.48p 0.51p 117,967
21/01/2025 0.50p 0.52p 0.48p 0.51p 440,456
20/01/2025 0.49p 0.52p 0.48p 0.50p 1,171,155
17/01/2025 0.52p 0.52p 0.49p 0.49p 1,538,979
16/01/2025 0.51p 0.53p 0.49p 0.50p 1,497,161
15/01/2025 0.48p 0.52p 0.45p 0.50p 1,169,600
14/01/2025 0.48p 0.50p 0.45p 0.48p 963,716
13/01/2025 0.50p 0.52p 0.47p 0.48p 2,325,653
10/01/2025 0.53p 0.54p 0.50p 0.51p 4,208,576
09/01/2025 0.53p 0.55p 0.50p 0.53p 599,582
08/01/2025 0.53p 0.55p 0.50p 0.53p 1,033,505
07/01/2025 0.53p 0.55p 0.51p 0.53p 143,593
06/01/2025 0.56p 0.58p 0.50p 0.53p 2,464,248
03/01/2025 0.51p 0.62p 0.51p 0.56p 15,266,312
02/01/2025 0.48p 0.53p 0.45p 0.51p 1,663,370
01/01/2025 0.52p 0.53p 0.48p 0.48p 4,505,793
31/12/2024 0.52p 0.53p 0.48p 0.48p 4,505,793
30/12/2024 0.48p 0.53p 0.45p 0.53p 7,109,019
27/12/2024 0.48p 0.50p 0.45p 0.48p 1,548,898
26/12/2024 0.48p 0.50p 0.45p 0.48p 852,621
25/12/2024 0.48p 0.50p 0.45p 0.48p 852,621
24/12/2024 0.48p 0.50p 0.45p 0.48p 852,621
23/12/2024 0.48p 0.50p 0.47p 0.48p 1,173,102
20/12/2024 0.48p 0.50p 0.45p 0.48p 549,473
19/12/2024 0.55p 0.60p 0.45p 0.48p 6,121,139
18/12/2024 0.60p 0.62p 0.55p 0.58p 2,560,607
17/12/2024 0.58p 0.60p 0.55p 0.60p 1,037,548
16/12/2024 0.56p 0.60p 0.54p 0.58p 939,349
13/12/2024 0.56p 0.60p 0.52p 0.56p 1,336,400
12/12/2024 0.56p 0.60p 0.52p 0.56p 170,690
11/12/2024 0.56p 0.59p 0.52p 0.56p 329,239
10/12/2024 0.52p 0.65p 0.50p 0.56p 13,979,141
09/12/2024 0.60p 0.65p 0.45p 0.52p 8,988,842
06/12/2024 0.60p 0.65p 0.55p 0.60p 1,069,346
05/12/2024 0.60p 0.65p 0.56p 0.60p 1,308,831
04/12/2024 0.55p 0.60p 0.50p 0.58p 3,714,808
03/12/2024 0.58p 0.60p 0.50p 0.55p 2,132,175
02/12/2024 0.60p 0.65p 0.53p 0.58p 2,723,817
29/11/2024 0.65p 0.70p 0.56p 0.60p 3,553,083
28/11/2024 0.65p 0.70p 0.59p 0.65p 1,955,487
27/11/2024 0.65p 0.67p 0.60p 0.65p 162,661
26/11/2024 0.65p 0.70p 0.60p 0.65p 431,118
25/11/2024 0.65p 0.69p 0.62p 0.65p 1,521,538
22/11/2024 0.68p 0.70p 0.62p 0.68p 604,447
21/11/2024 0.68p 0.70p 0.65p 0.68p 249,029
20/11/2024 0.68p 0.70p 0.65p 0.68p 1,806,984
19/11/2024 0.68p 0.70p 0.65p 0.66p 84,615
18/11/2024 0.68p 0.69p 0.65p 0.68p 219,516
15/11/2024 0.70p 0.70p 0.65p 0.70p 660,587
14/11/2024 0.70p 0.75p 0.65p 0.70p 466,798
13/11/2024 0.70p 0.75p 0.67p 0.75p 319,861
12/11/2024 0.73p 0.75p 0.65p 0.75p 1,495,013
11/11/2024 0.73p 0.75p 0.70p 0.73p 751,405
08/11/2024 0.73p 0.75p 0.70p 0.73p 370,099
07/11/2024 0.73p 0.75p 0.69p 0.69p 818,086
06/11/2024 0.75p 0.80p 0.70p 0.73p 1,157,305
05/11/2024 0.75p 0.85p 0.70p 0.70p 8,770,854
04/11/2024 0.73p 0.73p 0.66p 0.73p 920,374
01/11/2024 0.73p 0.80p 0.65p 0.73p 317,578
31/10/2024 0.73p 0.74p 0.66p 0.73p 1,213,435
30/10/2024 0.73p 0.73p 0.65p 0.73p 653,670
29/10/2024 0.73p 0.80p 0.65p 0.73p 392,360
28/10/2024 0.73p 0.75p 0.67p 0.73p 57,052
25/10/2024 0.73p 0.80p 0.67p 0.73p 824,109
24/10/2024 0.70p 0.80p 0.65p 0.73p 721,377
23/10/2024 0.68p 0.75p 0.60p 0.70p 592,457
22/10/2024 0.68p 0.68p 0.61p 0.68p 630,609
21/10/2024 0.68p 0.75p 0.60p 0.68p 1,949,057
18/10/2024 0.78p 0.80p 0.56p 0.68p 7,589,596
17/10/2024 0.78p 0.80p 0.75p 0.78p 188,809
16/10/2024 0.80p 0.80p 0.75p 0.78p 1,075,515
15/10/2024 0.83p 0.85p 0.75p 0.80p 975,731
14/10/2024 0.83p 0.85p 0.77p 0.83p 1,455,634
11/10/2024 0.83p 0.85p 0.80p 0.83p 933,918
10/10/2024 0.83p 0.85p 0.80p 0.83p 351,758
09/10/2024 0.83p 0.85p 0.80p 0.83p 904,400
08/10/2024 0.85p 0.90p 0.80p 0.83p 1,055,413
07/10/2024 0.88p 0.90p 0.80p 0.85p 191,138
04/10/2024 0.85p 0.92p 0.85p 0.88p 3,070,702
03/10/2024 0.93p 0.97p 0.82p 0.97p 3,548,520
02/10/2024 0.95p 0.95p 0.86p 0.93p 1,226,115
01/10/2024 0.97p 1.00p 0.94p 0.97p 729,482
30/09/2024 0.97p 0.97p 0.94p 0.97p 163,912
27/09/2024 0.97p 0.97p 0.94p 0.97p 176,378
26/09/2024 0.97p 1.00p 0.94p 0.97p 2,428,680
25/09/2024 0.97p 1.00p 0.94p 0.97p 209,342
24/09/2024 0.97p 1.00p 0.94p 0.97p 55,674
23/09/2024 0.97p 0.97p 0.94p 0.97p 316,411
20/09/2024 0.97p 1.00p 0.94p 0.97p 119,123
19/09/2024 0.97p 1.00p 0.94p 0.97p 6,383,552
18/09/2024 0.98p 1.00p 0.94p 0.97p 2,673,948
17/09/2024 0.98p 1.02p 0.94p 0.98p 489,851
16/09/2024 0.96p 1.02p 0.92p 0.98p 1,408,687
13/09/2024 0.96p 1.00p 0.92p 0.96p 2,421,086
12/09/2024 0.93p 0.96p 0.90p 0.93p 5,937,166
11/09/2024 0.93p 0.95p 0.90p 0.93p 950,151
10/09/2024 0.98p 1.00p 0.90p 0.93p 7,586,554
09/09/2024 0.98p 1.00p 0.95p 0.98p 623,820
06/09/2024 0.95p 1.09p 0.90p 0.98p 4,853,222
05/09/2024 0.95p 1.00p 0.90p 0.95p 4,269,493
04/09/2024 1.03p 1.25p 0.92p 1.00p 19,596,896
03/09/2024 1.25p 1.30p 1.20p 1.23p 787,564
02/09/2024 1.30p 1.35p 1.20p 1.30p 663,218
30/08/2024 1.30p 1.35p 1.25p 1.30p 1,076,474
29/08/2024 1.30p 1.30p 1.26p 1.30p 400,827
28/08/2024 1.30p 1.35p 1.24p 1.30p 823,227
27/08/2024 1.30p 1.30p 1.25p 1.30p 2,403,613
26/08/2024 1.28p 1.29p 1.24p 1.24p 886,357
23/08/2024 1.28p 1.29p 1.24p 1.24p 886,357
22/08/2024 1.28p 1.29p 1.24p 1.24p 886,357

Market data

Select a section