1. Share Prices

  2. Eqtec PLC (EQT)

0.59p-0.01 (-1.99%)05 Aug 2025, 14:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Eqtec PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 20250.55p0.60p0.50p0.60p824,784
Aug 1, 20250.55p0.60p0.50p0.55p4,944,894
Jul 31, 20250.55p0.60p0.50p0.55p571,100
Jul 30, 20250.55p0.60p0.50p0.55p126,828
Jul 29, 20250.55p0.60p0.50p0.55p95,149
Jul 28, 20250.55p0.60p0.50p0.55p196,745
Jul 25, 20250.55p0.60p0.50p0.55p740,281
Jul 24, 20250.55p0.60p0.50p0.55p111,568
Jul 23, 20250.53p0.55p0.50p0.52p856,581
Jul 22, 20250.53p0.55p0.50p0.53p124,217
Jul 21, 20250.50p0.55p0.50p0.53p214,367
Jul 18, 20250.53p0.55p0.50p0.53p75,186
Jul 17, 20250.53p0.53p0.50p0.53p391,511
Jul 16, 20250.53p0.55p0.50p0.53p1,185,749
Jul 15, 20250.53p0.55p0.50p0.53p1,325,619
Jul 14, 20250.53p0.55p0.50p0.53p232,867
Jul 11, 20250.53p0.55p0.50p0.53p1,470,437
Jul 10, 20250.53p0.56p0.51p0.53p568,919
Jul 9, 20250.55p0.60p0.50p0.53p7,585,271
Jul 8, 20250.55p0.53p0.51p0.55p81,013
Jul 7, 20250.47p0.60p0.46p0.55p3,477,158
Jul 4, 20250.47p0.49p0.49p0.47p37,204
Jul 3, 20250.47p0.50p0.43p0.47p1,233,573
Jul 2, 20250.47p0.50p0.43p0.45p8,888,435
Jul 1, 20250.65p0.65p0.45p0.50p5,321,697
Jun 30, 20250.63p0.70p0.60p0.65p3,034,743
Jun 27, 20250.63p0.65p0.60p0.63p498,670
Jun 26, 20250.63p0.65p0.60p0.63p211,090
Jun 25, 20250.61p0.65p0.57p0.63p1,224,679
Jun 24, 20250.61p0.65p0.57p0.65p252,387
Jun 23, 20250.61p0.66p0.57p0.66p299,705
Jun 20, 20250.61p0.63p0.57p0.61p226,518
Jun 19, 20250.61p0.65p0.57p0.61p304,027
Jun 18, 20250.61p0.65p0.57p0.61p416,810
Jun 17, 20250.61p0.65p0.57p0.61p273,900
Jun 16, 20250.61p0.65p0.57p0.61p62,497
Jun 13, 20250.60p0.65p0.55p0.61p423,135
Jun 12, 20250.58p0.62p0.55p0.60p1,657,899
Jun 11, 20250.58p0.62p0.55p0.58p1,017,155
Jun 10, 20250.58p0.62p0.57p0.58p164,215
Jun 9, 20250.58p0.62p0.55p0.58p199,638
Jun 6, 20250.58p0.62p0.56p0.58p855,487
Jun 5, 20250.58p0.62p0.55p0.58p508,517
Jun 4, 20250.57p0.63p0.55p0.63p973,542
Jun 3, 20250.61p0.64p0.55p0.57p983,834
Jun 2, 20250.61p0.65p0.57p0.64p1,865,894
May 30, 20250.61p0.65p0.57p0.61p320,282
May 29, 20250.61p0.65p0.57p0.61p215,590
May 28, 20250.61p0.65p0.57p0.61p481,702
May 27, 20250.63p0.66p0.58p0.59p1,283,115
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,328.5015.12
Fresnillo PLC1,527.006.49
Travis Perkins PLC567.005.98
Keller Group PLC1,393.165.70
Hunting PLC309.005.46
Oxford Nanopore Technologies PLC208.905.29

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC205.39-16.51
Raspberry Pi Holdings PLC405.40-3.61
Jtc PLC918.00-3.27
Senior PLC181.46-3.06
Dr. Martens PLC75.95-2.25
Auction Technology Group PLC367.77-2.19