Eqtec Plc Historical Data - EQT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Eqtec Plc (EQT)
Eqtec Plc (EQT) Historical

Eqtec Plc (EQT)

0.715

0.00

(0.00%)

Closed April 16 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.115	19.1666666667	0.6	0.775	0.6	2194686	0.71181007	DE
4	0.165	30	0.55	0.775	0.52	1580634	0.62682423	DE
12	0.21	41.5841584158	0.505	0.775	0.43	1930527	0.58265936	DE
26	-0.085	-10.625	0.8	0.825	0.43	2104380	0.58311208	DE
52	-1.335	-65.1219512195	2.05	2.05	0.43	2467745	1.03175254	DE
156	-7.435	-91.226993865	8.15	9.6	0.225	25584228	2.35999496	DE
260	-1.285	-64.25	2	31.65	0.225	37966027	7.28365044	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744734600	0.715	-0.035	-4.67	0.75	0.75	0.715	1497417
1744648200	0.75	0.025	3.45	0.725	0.75	0.725	2828164
1744389000	0.725	0.075	11.54	0.65	0.725	0.65	4320191
1744302600	0.65	0.04	6.56	0.775	0.775	0.65	1680296
1744216200	0.61	0.006	0.99	0.6	0.65	0.6	647361
1744129800	0.604	0.079	15.05	0.525	0.604	0.525	3164932
1744043400	0.525	-0.04	-7.08	0.55	0.55	0.525	682073
1743784200	0.5649999	-0.045	-7.38	0.61	0.655	0.5649999	1394693
1743697800	0.61	0	0.00	0.61	0.61	0.61	930039
1743611400	0.61	0	0.00	0.61	0.61	0.61	2846297
1743525000	0.61	0.03	5.17	0.61	0.61	0.61	1233863
1743438600	0.58	0.02	3.57	0.56	0.61	0.56	6094565
1743183000	0.56	0.025	4.67	0.535	0.56	0.52	1613980
1743096600	0.535	0	0.00	0.535	0.535	0.535	949516
1743010200	0.535	0	0.00	0.535	0.535	0.535	228595
1742923800	0.535	0	0.00	0.535	0.535	0.535	230260
1742837400	0.535	0	0.00	0.535	0.535	0.535	243222
1742578200	0.535	-0.025	-4.46	0.56	0.56	0.535	274128
1742491800	0.56	0	0.00	0.56	0.56	0.56	216295
1742405400	0.56	0.01	1.82	0.55	0.56	0.55	536796
1742319000	0.55	0	0.00	0.55	0.55	0.55	688880
1742232600	0.55	0	0.00	0.55	0.55	0.5	166082
1741973400	0.55	0	0.00	0.55	0.55	0.52	2828608
1741887000	0.55	-0.025	-4.35	0.575	0.575	0.55	1261981
1741800600	0.575	0	0.00	0.575	0.575	0.5575	551289
1741714200	0.575	0	0.00	0.575	0.575	0.55	310127
1741627800	0.575	0	0.00	0.575	0.575	0.5575	698420
1741368600	0.575	0	0.00	0.575	0.575	0.575	445012
1741282200	0.575	-0.015	-2.54	0.59	0.59	0.575	1515743
1741195800	0.59	-0.01	-1.67	0.6	0.6	0.59	2420538
1741109400	0.6	-0.01	-1.64	0.6	0.6	0.6	878849
1741023000	0.61	0.01	1.67	0.585	0.61	0.585	1543520
1740763800	0.6	-0.015	-2.44	0.615	0.615	0.585	2343641
1740677400	0.615	-0.04	-6.11	0.655	0.655	0.615	2616201
1740591000	0.655	-0.015	-2.24	0.67	0.67	0.6324999	2893035
1740504600	0.67	-0.03	-4.29	0.675	0.675	0.67	3168097
1740418200	0.7	0.095	15.70	0.605	0.7	0.605	10029638
1740159000	0.605	0.08	15.24	0.525	0.605	0.525	13637299
1740072600	0.525	0	0.00	0.525	0.525	0.525	4607080
1739986200	0.525	0.06	12.90	0.465	0.525	0.465	8989366
1739899800	0.465	0	0.00	0.465	0.465	0.465	168501
1739813400	0.465	-0.005	-1.06	0.47	0.47	0.465	2090142
1739554200	0.47	0	0.00	0.47	0.47	0.47	829283
1739467800	0.47	0.005	1.08	0.465	0.47	0.465	2497733
1739381400	0.465	0	0.00	0.465	0.465	0.465	435244
1739295000	0.465	0	0.00	0.465	0.465	0.465	1281968
1739208600	0.465	0	0.00	0.465	0.465	0.465	197667
1738949400	0.465	0	0.00	0.465	0.465	0.465	685352
1738863000	0.465	0	0.00	0.465	0.465	0.465	276479
1738776600	0.465	0	0.00	0.465	0.465	0.465	1445117
1738690200	0.465	0	0.00	0.465	0.465	0.465	803021
1738603800	0.465	0	0.00	0.465	0.465	0.465	101754
1738344600	0.465	0.015	3.33	0.45	0.465	0.45	592515
1738258200	0.45	0.005	1.12	0.445	0.45	0.445	716283
1738171800	0.445	-0.01	-2.20	0.435	0.445	0.43	388719
1738085400	0.455	-0.01	-2.15	0.465	0.465	0.455	4581525
1737999000	0.465	-0.04	-7.92	0.505	0.505	0.465	2582172
1737739800	0.505	0	0.00	0.505	0.505	0.505	569614
1737653400	0.505	0	0.00	0.505	0.505	0.5	2264456
1737567000	0.505	0	0.00	0.505	0.505	0.505	117965
1737480600	0.505	0.005	1.00	0.5	0.505	0.5	440456
1737394200	0.5	0.01	2.04	0.49	0.5	0.49	1171155
1737135000	0.49	0	0.00	0.515	0.515	0.49	1538979
1737048600	0.49	-0.01	-2.00	0.51	0.515	0.49	1748161

Safe and Green Development

Societe Generale Effekten

Future Metals Nl

BNP Paribas Issuance

PGIM S&P 500 Buffer 12 E...

ASN Beleggingsfondsen Ai...

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions