XLON:EQT
EQTEC plc Stock Price (Quote)
£1.95
-0.0499 (-2.50%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1.80 | £2.64 | Friday, 19th Apr 2024 EQT.L stock ended at £1.95. This is 2.50% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 5.26% from a day low at £1.90 to a day high of £2.00. |
| 90 days | £1.80 | £3.40 | |
| 52 weeks | £0.0200 | £4.80 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | £2.00 | £2.00 | £1.90 | £1.95 | 173 657 |
| 2024-04-18 | £2.00 | £2.00 | £1.90 | £2.00 | 368 641 |
| 2024-04-17 | £1.84 | £2.00 | £1.80 | £1.90 | 736 216 |
| 2024-04-16 | £1.90 | £2.10 | £1.83 | £1.90 | 1 407 706 |
| 2024-04-15 | £2.09 | £2.10 | £1.90 | £2.05 | 745 541 |
| 2024-04-12 | £2.20 | £2.20 | £2.00 | £2.05 | 1 892 962 |
| 2024-04-11 | £2.19 | £2.20 | £2.10 | £2.15 | 913 115 |
| 2024-04-10 | £2.18 | £2.30 | £2.10 | £2.10 | 2 931 759 |
| 2024-04-09 | £2.12 | £2.20 | £2.12 | £2.15 | 2 882 808 |
| 2024-04-08 | £2.02 | £2.20 | £2.00 | £2.15 | 2 887 913 |
| 2024-04-05 | £2.10 | £2.10 | £2.10 | £2.10 | 0 |
| 2024-04-04 | £2.26 | £2.30 | £2.10 | £2.10 | 1 525 849 |
| 2024-04-03 | £2.19 | £2.64 | £2.10 | £2.25 | 6 435 602 |
| 2024-04-02 | £2.34 | £2.34 | £2.34 | £2.34 | 0 |
| 2024-03-28 | £2.40 | £2.40 | £2.20 | £2.34 | 1 517 562 |
| 2024-03-27 | £2.30 | £2.38 | £2.30 | £2.31 | 921 303 |
| 2024-03-26 | £2.30 | £2.40 | £2.30 | £2.35 | 810 482 |
| 2024-03-25 | £2.35 | £2.35 | £2.35 | £2.35 | 0 |
| 2024-03-22 | £2.38 | £2.40 | £2.20 | £2.35 | 2 090 995 |
| 2024-03-21 | £2.20 | £2.40 | £2.20 | £2.30 | 1 994 513 |
| 2024-03-20 | £2.28 | £2.50 | £2.20 | £2.30 | 1 263 840 |
| 2024-03-19 | £2.12 | £2.28 | £2.10 | £2.25 | 1 952 244 |
| 2024-03-18 | £2.12 | £2.30 | £2.10 | £2.15 | 2 574 300 |
| 2024-03-15 | £2.24 | £2.30 | £2.10 | £2.20 | 1 003 227 |
| 2024-03-14 | £2.20 | £2.30 | £2.10 | £2.25 | 970 637 |
