EQTEC PLC (EQTE)

London

Currency in GBP

Disclaimer

0.0750

-0.0065

(-8.23%)

Closed22/09

Day's Range

0.0730

0.0750

52 wk Range

0.0700

0.4400

Volume

153,208,572

EQTE Historical Data

Assess EQTE share price history. View the open price, closing price, historical highs, lows, changes and % change of the EQTEC PLC stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

23/08/2023 - 23/09/2023

Date	Price	Open	High	Low	Vol.	Change %
22/09/2023	0.0750	0.0775	0.0800	0.0700	153.21M	-5.06%
21/09/2023	0.0790	0.1250	0.1300	0.0700	631.08M	-39.23%
20/09/2023	0.1300	0.1550	0.1600	0.1201	85.12M	-16.13%
19/09/2023	0.1550	0.1525	0.1600	0.1510	24.37M	+1.64%
18/09/2023	0.1525	0.1550	0.1570	0.1490	8.19M	-1.61%
15/09/2023	0.1550	0.1575	0.1600	0.1500	21.43M	-1.59%
14/09/2023	0.1575	0.1575	0.1600	0.1550	10.41M	0.00%
13/09/2023	0.1575	0.1625	0.1600	0.1550	8.68M	-3.08%
12/09/2023	0.1625	0.1625	0.1700	0.1550	5.44M	0.00%
11/09/2023	0.1625	0.1575	0.1610	0.1550	8.07M	+3.17%
08/09/2023	0.1575	0.1575	0.1600	0.1550	10.74M	-0.94%
07/09/2023	0.1590	0.1575	0.1600	0.1550	8.15M	+0.95%
06/09/2023	0.1575	0.1600	0.1600	0.1550	16.10M	-1.56%
05/09/2023	0.1600	0.1625	0.1650	0.1550	6.66M	-3.03%
04/09/2023	0.1650	0.1650	0.1750	0.1600	27.35M	+1.54%
01/09/2023	0.1625	0.1650	0.1700	0.1600	7.04M	-1.52%
31/08/2023	0.1650	0.1650	0.1699	0.1585	6.14M	0.00%
30/08/2023	0.1650	0.1650	0.1700	0.1605	3.32M	-4.90%
29/08/2023	0.1735	0.1675	0.1735	0.1600	11.80M	+3.58%
25/08/2023	0.1675	0.1750	0.1800	0.1621	5.04M	-3.18%
24/08/2023	0.1730	0.1750	0.1800	0.1700	3.01M	-1.14%
23/08/2023	0.1750	0.1750	0.1800	0.1670	6.28M	+4.79%

Highest

0.1800

Change %

-55.0898

Average

0.1530

Difference

0.1100

Lowest

0.0700

Markets

FTSE 100

7,683.91

+5.29

+0.07%

DAX

15,557.29

-14.57

-0.09%

Euro Stoxx 50

4,207.55

-5.04

-0.12%

S&P 500

4,320.06

-9.94

-0.23%

Nikkei 225

32,397.00

-222.00

-0.68%

Dow Jones

33,963.84

-106.58

-0.31%

FTSE 100 Futures

7,717.00

+24.5

+0.32%

Market Movers

Name	Last	Chg. %	Vol.
BP	525.70	+1.02%	45.26M
CRH	4,341.00	-1.03%	39.92M
HSBC	643.10	+1.10%	35.02M
Shell	2,607.50	+0.44%	9.54M
Unilever	4,116.00	-0.46%	3.60M
Rio Tinto PLC	5,183.00	+0.84%	3.28M
AstraZeneca	11,046.00	+1.47%	2.65M

Name	Last	Chg. %	Vol.
TCS Group Holding PLC	19.50	+510.71%	43.90K
Frontline	194.60	+71.76%	1.94K
Arkle Resources	0.50	+53.85%	9.51M
Physiomics	2.60	+48.57%	15.29M
Saipem	1.49	+37.28%	6.68M
Fusion Antibodies	6.25	+27.55%	3.25M
Cloudbreak Discovery	0.70	+25.00%	17.60M

Name	Last	Chg. %	Vol.
BioGaia B	101.50	-80.31%	8.98K
H Lundbeck B	37.78	-78.25%	71.03K
Atlas Copco B	124.90	-66.94%	37.92K
Tomra Systems	130.45	-62.49%	16.45K
Electrolux B	112.50	-44.30%	166.26K
MTG B	74.90	-28.05%	10.89K
Regtech Open Project	63.25	-24.48%	110.72K

Trending Stocks

Name	Last	Chg. %	Vol.
Lloyds Banking	45.34	+2.06%	298.94M
Avacta Group	129.00	+0.78%	1.67M
Rolls-Royce Holdings	220.60	+0.09%	21.03M
Vodafone Group PLC	81.03	-0.04%	81.89M
Supply@Me	0.106	+12.82%	190.71M

Popular Searches

Please try another search

EQTEC PLC (EQTE)

EQTE Historical Data

Trending Stocks