Canada markets open in 4 hours 45 minutes

EQTEC plc (EQT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1.1250-0.2750 (-19.64%)
As of 09:24AM BST. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20241.19701.25001.00001.12501.12503,770,204
May 16, 20241.25001.43901.20001.40001.40002,920,037
May 15, 20241.25001.29001.23301.25001.2500135,929
May 14, 20241.25001.30001.20001.25001.2500426,354
May 13, 20241.27501.30001.20001.25001.2500572,602
May 10, 20241.35001.35001.25001.30001.30001,112,166
May 09, 20241.57501.58001.30301.35001.35003,484,073
May 08, 20241.65001.67501.56001.57501.57501,706,524
May 07, 20241.65001.70001.60001.65001.65001,251,380
May 03, 20241.75001.80001.64501.65001.6500904,145
May 02, 20241.82501.88001.70001.75001.75003,692,610
May 01, 20241.75001.96501.73601.82501.82503,306,265
Apr 30, 20241.75001.90001.70001.75001.75001,792,048
Apr 29, 20241.85001.90001.71501.75001.7500879,980
Apr 26, 20241.85001.90001.80001.85001.850062,793
Apr 25, 20241.85001.90001.80001.85001.8500219,371
Apr 24, 20241.85001.90001.80001.85001.8500337,178
Apr 23, 20241.85001.89501.80001.85001.8500759,527
Apr 22, 20241.95002.00001.80001.80001.800052,191
Apr 19, 20241.95002.00001.90001.95001.9500173,940
Apr 18, 20241.90002.00001.90301.95001.9500368,641
Apr 17, 20241.90002.00001.80001.90001.9000717,895
Apr 16, 20242.05002.10001.83301.90001.90001,408,966
Apr 15, 20242.05002.10001.90002.05002.0500670,541
Apr 12, 20242.15002.20002.00002.05002.05001,897,192
Apr 11, 20242.10002.20002.10002.15002.1500913,115
Apr 10, 20242.15002.30002.10002.10002.10002,332,088
Apr 09, 20242.15002.20002.11502.15002.15002,837,808
Apr 08, 20242.10002.20002.00002.15002.15002,887,913
Apr 05, 20242.15002.24002.05002.10002.1000542,091
Apr 04, 20242.25002.20002.10002.10002.10001,526,049
Apr 03, 20242.15002.64002.10002.25002.25006,227,602
Apr 02, 20242.30002.40002.10002.15002.15002,030,081
Mar 28, 20242.35002.40002.20002.34002.34001,521,138
Mar 27, 20242.35002.38002.30002.35002.3500695,103
Mar 26, 20242.35002.40002.30002.35002.3500723,113
Mar 25, 20242.35002.37002.30002.35002.3500248,054
Mar 22, 20242.30002.40002.20002.35002.35002,028,545
Mar 21, 20242.30002.40002.20002.30002.30001,318,267
Mar 20, 20242.30002.50002.20002.30002.3000763,840
Mar 19, 20242.15002.27502.10002.25002.25001,953,093
Mar 18, 20242.20002.30002.10002.15002.15002,574,300
Mar 15, 20242.25002.30002.10002.20002.2000972,244
Mar 14, 20242.25002.30002.10002.25002.2500870,637
Mar 13, 20242.30002.40002.20002.25002.2500783,542
Mar 12, 20242.30002.40002.20002.30002.30002,585,943
Mar 11, 20242.45002.50002.20002.30002.3000621,927
Mar 08, 20242.40002.60002.30002.45002.45001,695,672
Mar 07, 20242.40002.50002.30002.35002.35001,177,425
Mar 06, 20242.45002.60002.30002.40002.40002,532,270
Mar 05, 20242.45002.50002.40002.45002.45001,994,519
Mar 04, 20242.40002.50002.37002.45002.45001,541,052
Mar 01, 20242.40002.50002.30002.40002.4000549,915
Feb 29, 20242.40002.50002.30002.40002.40002,056,544
Feb 28, 20242.35002.50002.30002.40002.4000678,041
Feb 27, 20242.40002.50002.30002.35002.3500306,772
Feb 26, 20242.40002.50002.30002.40002.400088,828
Feb 23, 20242.40002.50002.30002.40002.4000390,163
Feb 22, 20242.45002.50002.30002.40002.4000385,304
Feb 21, 20242.45002.50002.40002.45002.4500139,580
Feb 20, 20242.50002.60002.40002.45002.4500243,965
Feb 19, 20242.50002.60002.40002.50002.500088,785
Feb 16, 20242.55002.60002.48002.50002.5000595,426
Feb 15, 20242.55002.60002.41002.55002.55001,958,865
Feb 14, 20242.65002.70002.52002.55002.55003,118,012
Feb 13, 20243.05003.19002.60002.65002.650011,570,391
Feb 12, 20242.35002.50002.30002.40002.4000497,185
Feb 09, 20242.35002.40002.30002.35002.3500429,709
Feb 08, 20242.45002.50002.30002.35002.3500739,725
Feb 07, 20242.50002.50002.40002.45002.4500360,018
Feb 06, 20242.55002.60002.40002.50002.5000472,826
Feb 05, 20242.55002.60002.50002.55002.5500544,753
Feb 02, 20242.55002.60002.50002.60002.6000967,653
Feb 01, 20242.60002.70002.50002.55002.5500589,649
Jan 31, 20242.60002.70002.50002.60002.6000132,057
Jan 30, 20242.80003.00002.50002.60002.60001,209,729
Jan 29, 20242.80003.00002.60002.80002.8000848,352
Jan 26, 20242.80003.00002.60002.80002.8000701,519
Jan 25, 20242.95003.10002.70002.80002.8000789,236
Jan 24, 20242.85003.10002.80002.95002.9500674,076
Jan 23, 20243.05003.20002.80002.85002.8500910,874
Jan 22, 20243.30003.40002.80003.00003.00001,708,005
Jan 19, 20243.30003.50003.20003.30003.30001,111,871
Jan 18, 20243.60003.70003.20003.70003.7000801,991
Jan 17, 20244.10004.20003.30003.71203.71203,306,921
Jan 16, 20242.25004.80002.20004.05004.050018,478,471
Jan 15, 20242.21202.60002.11002.25002.2500342,652
Jan 12, 20242.45002.60002.20002.40002.4000368,895
Jan 11, 20242.45002.60002.30002.45002.450070,282
Jan 10, 20242.50002.60002.22402.45002.4500446,897
Jan 09, 20242.40002.50002.32802.50002.5000535,791
Jan 08, 20242.35002.50002.30002.40002.4000144,690
Jan 05, 20242.60002.70002.20002.35002.3500690,176
Jan 04, 20242.85003.00002.30002.60002.60001,032,949
Jan 03, 20242.40003.00002.30002.85002.85001,285,942
Jan 02, 20243.00003.04002.16502.50002.5000506,979
Dec 29, 20233.00003.04002.50003.00003.0000238,807
Dec 28, 20233.00003.22002.50003.00003.0000654,627
Dec 27, 20233.00003.08002.56003.00003.000096,776
Dec 22, 20233.00003.08002.50003.00003.0000150,806
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...