Eqtec

(EQT)
Sector: Construction & Materials
0.62p
-0.03p -5.13
Last updated: 11:10:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 1.34p 1.36p 1.25p 1.28p 4,287,034
20/08/2024 1.38p 1.40p 1.33p 1.34p 4,824,046
19/08/2024 1.39p 1.42p 1.25p 1.39p 7,711,541
16/08/2024 1.38p 1.42p 1.35p 1.39p 6,668,006
15/08/2024 1.43p 1.45p 1.38p 1.39p 11,939,115
14/08/2024 1.35p 1.55p 1.35p 1.40p 18,072,372
13/08/2024 1.25p 1.35p 1.25p 1.30p 682,848
12/08/2024 1.35p 1.35p 1.20p 1.25p 873,025
09/08/2024 1.25p 1.40p 1.20p 1.36p 2,031,735
08/08/2024 1.18p 1.30p 1.10p 1.25p 725,163
07/08/2024 1.18p 1.25p 1.18p 1.18p 107,493
06/08/2024 1.15p 1.25p 1.10p 1.18p 1,223,888
05/08/2024 1.28p 1.35p 1.10p 1.15p 1,218,527
02/08/2024 1.33p 1.35p 1.20p 1.20p 4,148,402
01/08/2024 1.33p 1.40p 1.26p 1.30p 415,116
31/07/2024 1.35p 1.40p 1.27p 1.33p 2,053,096
30/07/2024 1.35p 1.40p 1.30p 1.30p 438,132
29/07/2024 1.33p 1.40p 1.25p 1.35p 7,346,149
26/07/2024 1.33p 1.40p 1.25p 1.28p 2,630,351
25/07/2024 1.28p 1.30p 1.25p 1.28p 548,750
24/07/2024 1.28p 1.30p 1.25p 1.28p 857,447
23/07/2024 1.28p 1.30p 1.26p 1.28p 127,523
22/07/2024 1.28p 1.30p 1.25p 1.28p 630,534
19/07/2024 1.25p 1.35p 1.17p 1.28p 143,224
18/07/2024 1.30p 1.35p 1.25p 1.30p 443,830
17/07/2024 1.30p 1.35p 1.25p 1.30p 180,422
16/07/2024 1.30p 1.35p 1.26p 1.30p 129,586
15/07/2024 1.33p 1.40p 1.25p 1.30p 1,152,862
12/07/2024 1.33p 1.40p 1.25p 1.33p 414,119
11/07/2024 1.33p 1.40p 1.25p 1.33p 335,477
10/07/2024 1.33p 1.40p 1.25p 1.33p 814,725
09/07/2024 1.25p 1.40p 1.22p 1.35p 4,525,256
08/07/2024 1.25p 1.30p 1.20p 1.25p 792,656
05/07/2024 1.25p 1.30p 1.20p 1.25p 191,953
04/07/2024 1.25p 1.30p 1.20p 1.25p 735,734
03/07/2024 1.25p 1.30p 1.20p 1.20p 308,060
02/07/2024 1.28p 1.30p 1.20p 1.25p 366,503
01/07/2024 1.30p 1.35p 1.25p 1.27p 866,242
28/06/2024 1.30p 1.35p 1.25p 1.30p 855,167
27/06/2024 1.18p 1.35p 1.15p 1.30p 3,368,471
26/06/2024 1.18p 1.20p 1.15p 1.18p 926,238
25/06/2024 1.18p 1.20p 1.17p 1.18p 427,453
24/06/2024 1.18p 1.25p 1.15p 1.18p 1,235,151
21/06/2024 1.18p 1.20p 1.16p 1.18p 1,396,755
20/06/2024 1.25p 1.30p 1.16p 1.18p 2,445,406
19/06/2024 1.33p 1.35p 1.20p 1.25p 1,227,696
18/06/2024 1.38p 1.40p 1.30p 1.33p 2,270,346
17/06/2024 1.25p 1.45p 1.22p 1.37p 7,820,887
14/06/2024 1.18p 1.24p 1.15p 1.20p 4,396,570
13/06/2024 1.20p 1.25p 1.15p 1.18p 1,374,763
12/06/2024 1.20p 1.30p 1.15p 1.20p 238,934
11/06/2024 1.28p 1.30p 1.15p 1.20p 2,019,382
10/06/2024 1.32p 1.34p 1.25p 1.29p 1,048,875
07/06/2024 1.33p 1.35p 1.28p 1.32p 650,292
06/06/2024 1.33p 1.35p 1.30p 1.33p 3,891,177
05/06/2024 1.38p 1.40p 1.30p 1.33p 780,687
04/06/2024 1.38p 1.40p 1.35p 1.38p 332,458
03/06/2024 1.40p 1.45p 1.35p 1.38p 1,411,191
31/05/2024 1.40p 1.45p 1.30p 1.40p 1,310,559
30/05/2024 1.40p 1.45p 1.35p 1.40p 1,247,118
29/05/2024 1.38p 1.45p 1.35p 1.40p 2,375,249
28/05/2024 1.55p 1.60p 1.30p 1.38p 17,842,403
27/05/2024 1.80p 2.07p 1.60p 1.70p 11,370,843