LSE - Delayed Quote GBp

EQTEC plc (EQT.L)

Compare
0.5050
0.0000
(0.00%)
At close: January 23 at 1:49:32 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20250.53000.53000.48000.50500.50502,264,456
Jan 22, 20250.50500.51900.48000.50500.5050117,967
Jan 21, 20250.50000.51900.48000.50500.5050440,456
Jan 20, 20250.49000.52000.48000.50000.50001,171,155
Jan 17, 20250.51500.52200.48600.49000.49001,538,979
Jan 16, 20250.51000.53000.49000.49000.49001,497,161
Jan 15, 20250.47500.52000.45000.50000.50001,169,599
Jan 14, 20250.47500.50000.45000.47500.4750963,716
Jan 13, 20250.49500.51700.47000.47500.47502,325,653
Jan 10, 20250.52500.53900.50000.51000.51004,208,575
Jan 9, 20250.52500.55000.50000.52500.5250599,581
Jan 8, 20250.52500.55000.50000.52500.52501,033,505
Jan 7, 20250.52500.55000.51300.52500.5250143,593
Jan 6, 20250.55500.58000.50000.52500.52502,464,248
Jan 3, 20250.50500.62000.53000.56000.560015,266,312
Jan 2, 20250.48000.53000.45000.50500.50501,663,370
Dec 31, 20240.51500.52800.48200.48000.48004,505,793
Dec 30, 20240.47500.53000.45000.53000.53007,109,019
Dec 27, 20240.47500.50000.45000.47500.47501,548,898
Dec 24, 20240.47500.50000.45000.47500.4750852,620
Dec 23, 20240.47500.50000.46500.47500.47501,173,102
Dec 20, 20240.47500.50000.45000.47500.4750549,473
Dec 19, 20240.55000.60000.45000.47500.47506,121,138
Dec 18, 20240.60000.62400.55000.57500.57502,560,607
Dec 17, 20240.57500.60000.55000.60000.60001,037,547
Dec 16, 20240.56000.60000.53700.57500.5750939,349
Dec 13, 20240.56000.60000.52000.56000.56001,336,398
Dec 12, 20240.56000.60000.52000.56000.5600170,690
Dec 11, 20240.56000.58800.52300.56000.5600329,239
Dec 10, 20240.51500.65000.50000.56000.560013,979,140
Dec 9, 20240.60000.65000.45000.51500.51508,988,841
Dec 6, 20240.60000.65000.55000.60000.60001,069,345
Dec 5, 20240.60000.65000.55700.60000.60001,308,831
Dec 4, 20240.55000.60000.50000.57500.57503,714,808
Dec 3, 20240.57500.60000.50000.55000.55002,132,174
Dec 2, 20240.60000.65000.52500.57500.57502,723,817
Nov 29, 20240.65000.70000.55900.60000.60003,553,082
Nov 28, 20240.65000.70000.59000.65000.65001,955,486
Nov 27, 20240.65000.66700.60300.65000.6500162,661
Nov 26, 20240.65000.70000.60000.65000.6500431,118
Nov 25, 20240.65000.68700.62000.65000.65001,521,538
Nov 22, 20240.67500.70000.61600.65000.6500604,447
Nov 21, 20240.67500.70000.65000.67500.6750249,029
Nov 20, 20240.67500.70000.65000.67500.67501,806,984
Nov 19, 20240.67500.70000.65000.66000.660084,614
Nov 18, 20240.67500.68800.65200.67500.6750219,516
Nov 15, 20240.70000.70000.65000.67500.6750660,586
Nov 14, 20240.70000.75000.65000.70000.7000466,798
Nov 13, 20240.70000.74500.66900.70000.7000319,861
Nov 12, 20240.72500.75000.65000.75000.75001,495,013
Nov 11, 20240.72500.75000.70000.72500.7250751,404
Nov 8, 20240.72500.75000.70000.72500.72504,370,099
Nov 7, 20240.72500.75000.68500.69000.6900818,085
Nov 6, 20240.75000.80000.70000.72500.72501,157,304
Nov 5, 20240.75000.85000.70000.70000.70008,770,853
Nov 4, 20240.72500.73300.66000.72500.7250920,374
Nov 1, 20240.72500.80000.65000.72500.7250317,578
Oct 31, 20240.72500.74000.65600.72500.72501,213,435
Oct 30, 20240.72500.72500.65000.72500.7250653,670
Oct 29, 20240.72500.80000.65000.72500.7250392,360
Oct 28, 20240.72500.75000.66700.72500.725057,052
Oct 25, 20240.72500.80000.66500.72500.7250824,109
Oct 24, 20240.70000.80000.65000.70000.7000717,281
Oct 23, 20240.67500.75000.60000.70000.7000592,457
Oct 22, 20240.67500.65000.61000.67500.6750630,609
Oct 21, 20240.67500.75000.60000.67500.67501,949,057
Oct 18, 20240.77500.80000.56200.67500.67507,589,596
Oct 17, 20240.77500.80000.75000.77500.7750188,809
Oct 16, 20240.80000.80000.75000.77500.77501,075,515
Oct 15, 20240.82500.85000.75000.80000.8000975,732
Oct 14, 20240.82500.85000.76800.82500.82501,455,634
Oct 11, 20240.82500.85000.80000.82500.8250933,918
Oct 10, 20240.82500.85000.80000.82500.8250351,757
Oct 9, 20240.82500.85000.80000.82500.8250904,400
Oct 8, 20240.85000.90000.80000.82500.82501,055,413
Oct 7, 20240.87500.90000.80000.85000.8500191,137
Oct 4, 20240.85000.92000.85000.87500.87503,070,702
Oct 3, 20240.92500.97000.82200.97000.97003,548,520
Oct 2, 20240.94500.95000.86000.92500.92501,226,115
Oct 1, 20240.97001.00000.94000.97000.9700729,482
Sep 30, 20240.97000.97000.94200.97000.9700163,912
Sep 27, 20240.97000.97200.94200.97000.9700176,378
Sep 26, 20240.97001.00000.94000.97000.97002,428,680
Sep 25, 20240.97001.00000.94000.97000.9700209,341
Sep 24, 20240.97001.00000.94000.97000.970055,674
Sep 23, 20240.97000.96500.94000.97000.9700316,411
Sep 20, 20240.97001.00000.94000.97000.97001,119,123
Sep 19, 20240.97001.00000.94000.97000.97006,384,929
Sep 18, 20240.98001.00000.94000.97000.97002,673,948
Sep 17, 20240.98001.02000.94000.98000.9800489,851
Sep 16, 20240.96001.02000.92000.98000.98001,408,686
Sep 13, 20240.96001.00000.92000.96000.96002,421,085
Sep 12, 20240.92500.95000.90000.96000.96005,937,165
Sep 11, 20240.92500.95000.90300.92500.9250950,151
Sep 10, 20240.97501.00000.90000.92500.92507,586,553
Sep 9, 20240.97501.00000.95000.97500.9750623,820
Sep 6, 20240.95001.08500.90000.97500.97504,853,222
Sep 5, 20240.95001.00000.90000.95000.95004,269,493
Sep 4, 20241.02501.25000.92201.00001.000022,911,280
Sep 3, 20241.25001.30001.20001.22501.2250787,564
Sep 2, 20241.30001.35001.20001.25001.2500663,218
Aug 30, 20241.30001.35001.25001.30001.30001,076,474
Aug 29, 20241.30001.26901.25601.30001.3000400,827
Aug 28, 20241.30001.35001.24001.30001.3000823,226
Aug 27, 20241.30001.28901.25001.30001.30002,403,613
Aug 23, 20241.24001.33001.20001.30001.3000873,682
Aug 22, 20241.27501.28801.25001.24001.24002,386,357
Aug 21, 20241.34001.36201.25001.27501.27504,287,033
Aug 20, 20241.37501.40001.33001.34001.34006,282,046
Aug 19, 20241.38501.42001.25001.37501.37507,723,410
Aug 16, 20241.37501.42001.35001.38501.38506,668,006
Aug 15, 20241.42501.45001.37501.39001.390011,939,115
Aug 14, 20241.35001.55001.39901.40001.400019,072,371
Aug 13, 20241.25001.35001.25001.30001.3000682,847
Aug 12, 20241.35001.34001.20001.25001.2500873,025
Aug 9, 20241.25001.40001.20001.36001.36002,031,735
Aug 8, 20241.17501.30001.10001.25001.2500725,163
Aug 7, 20241.17501.25001.17701.17501.1750107,493
Aug 6, 20241.15001.25001.10001.17501.17501,223,887
Aug 5, 20241.27501.35001.10001.15001.15001,218,526
Aug 2, 20241.32501.35001.20001.20001.20004,148,402
Aug 1, 20241.32501.40001.25501.30001.3000415,116
Jul 31, 20241.35001.40001.26501.32501.32502,053,095
Jul 30, 20241.35001.40001.30001.30001.3000438,132
Jul 29, 20241.32501.40001.25001.35001.35007,346,149
Jul 26, 20241.32501.40001.25001.32501.32502,630,351
Jul 25, 20241.27501.30001.25001.27501.2750548,750
Jul 24, 20241.27501.30001.25001.27501.2750857,447
Jul 23, 20241.27501.30001.26301.27501.2750127,523
Jul 22, 20241.27501.30001.25001.27501.2750630,534
Jul 19, 20241.25001.35001.17101.27501.2750143,224
Jul 18, 20241.30001.35001.25001.30001.3000443,829
Jul 17, 20241.30001.35001.25001.30001.3000180,421
Jul 16, 20241.30001.35001.25501.30001.3000129,586
Jul 15, 20241.32501.40001.25001.30001.30001,152,861
Jul 12, 20241.32501.40001.25001.33001.3300414,118
Jul 11, 20241.32501.40001.25001.32501.3250335,477
Jul 10, 20241.32501.40001.25001.32501.3250814,724
Jul 9, 20241.25001.40001.22201.35001.35005,925,256
Jul 8, 20241.25001.30001.20001.25001.2500792,656
Jul 5, 20241.25001.30001.20001.25001.2500191,952
Jul 4, 20241.25001.30001.20001.25001.2500735,733
Jul 3, 20241.25001.30001.20001.20001.2000308,060
Jul 2, 20241.27501.30001.20001.25001.2500366,503
Jul 1, 20241.30001.35001.25001.27001.2700866,242
Jun 28, 20241.30001.35001.25001.30001.3000855,167
Jun 27, 20241.17501.35001.15001.30001.30003,368,470
Jun 26, 20241.17501.20001.15001.17501.1750926,237
Jun 25, 20241.17501.20001.16601.17501.1750427,453
Jun 24, 20241.17501.25001.15001.17501.17502,400,855
Jun 21, 20241.17501.20001.15001.17501.17502,015,919
Jun 20, 20241.25001.30001.16101.17501.17503,445,406
Jun 19, 20241.32501.35001.20001.25001.25001,227,696
Jun 18, 20241.37501.40001.30001.32501.32502,270,346
Jun 17, 20241.25001.45001.21501.37001.37007,820,887
Jun 14, 20241.17501.24001.15001.20001.20004,396,569
Jun 13, 20241.20001.25001.15001.17501.17502,374,762
Jun 12, 20241.20001.30001.15001.20001.2000238,934
Jun 11, 20241.27501.30001.15001.20001.20002,019,382
Jun 10, 20241.32001.34001.25001.29001.29001,048,874
Jun 7, 20241.32501.35001.28001.32001.3200650,292
Jun 6, 20241.32501.35001.30001.32501.32504,491,177
Jun 5, 20241.37501.40001.30001.32501.3250780,687
Jun 4, 20241.37501.40001.35001.37501.3750332,457
Jun 3, 20241.40001.45001.35001.37501.37501,411,190
May 31, 20241.40001.45001.30001.40001.40001,310,559
May 30, 20241.40001.45001.35001.40001.40001,247,117
May 29, 20241.37501.45001.35001.40001.40002,375,249
May 28, 20241.55001.60001.30001.37501.375018,842,404
May 24, 20241.80002.07001.60001.70001.700011,370,838
May 23, 20241.32501.97501.30001.88001.880036,793,787
May 22, 20241.15001.40001.10001.32501.32505,541,146
May 21, 20241.15001.20001.10001.15001.15001,383,565
May 20, 20241.10001.20001.05001.15001.15002,099,495
May 17, 20241.22501.25001.00001.10001.10006,460,903
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 9, 20241.57501.58001.30301.35001.35003,484,073
May 8, 20241.65001.67501.56001.57501.57501,706,524
May 7, 20241.65001.70001.60001.65001.65001,251,380
May 3, 20241.75001.80001.64501.65001.6500904,145
May 2, 20241.82501.88001.70001.75001.75003,692,610
May 1, 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 9, 20242.15002.20002.11502.15002.15002,837,808
Apr 8, 20242.10002.20002.00002.15002.15002,887,913
Apr 5, 20242.15002.24002.05002.10002.1000542,091
Apr 4, 20242.25002.20002.10002.10002.10001,526,049
Apr 3, 20242.15002.64002.10002.25002.25006,227,602
Apr 2, 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 8, 20242.40002.60002.30002.45002.45001,695,672
Mar 7, 20242.40002.50002.30002.35002.35001,177,425
Mar 6, 20242.45002.60002.30002.40002.40002,532,270
Mar 5, 20242.45002.50002.40002.45002.45001,994,519
Mar 4, 20242.40002.50002.37002.45002.45001,541,052
Mar 1, 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 9, 20242.35002.40002.30002.35002.3500429,709
Feb 8, 20242.45002.50002.30002.35002.3500739,725
Feb 7, 20242.50002.50002.40002.45002.4500360,018
Feb 6, 20242.55002.60002.40002.50002.5000472,826
Feb 5, 20242.55002.60002.50002.55002.5500544,753
Feb 2, 20242.55002.60002.50002.60002.6000967,653
Feb 1, 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

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.