Dark

EQT
EQTEC PLC
stock LSE

Inactive

Aug 2, 2024

1.20GBP-7.692%(-0.10)4,148,402

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1.320000	1.200000	1.200000	1.200000	-7.692%	4,148,402	0.000%
2024-08-01	1.320000	1.300000	1.300000	1.300000	-1.515%	415,116	-7.692%
2024-07-31	1.350000	1.350000	1.320000	1.320000	+1.538%	2,053,094	-9.091%
2024-07-30	1.350000	1.300000	1.300000	1.300000	-3.704%	438,132	-7.692%
2024-07-29	1.320000	1.350000	1.300000	1.350000	+2.273%	7,346,147	-11.111%
2024-07-26	1.320000	1.320000	1.320000	1.320000	+3.937%	2,630,351	-9.091%
2024-07-25	1.270000	1.270000	1.270000	1.270000	0.000%	548,750	-5.512%
2024-07-24	1.270000	1.270000	1.270000	1.270000	0.000%	857,447	-5.512%
2024-07-23	1.270000	1.270000	1.270000	1.270000	0.000%	127,523	-5.512%
2024-07-22	1.270000	1.270000	1.270000	1.270000	0.000%	630,534	-5.512%
2024-07-19	1.250000	1.350000	1.230000	1.270000	-2.308%	143,224	-5.512%
2024-07-18	1.300000	1.300000	1.300000	1.300000	0.000%	443,827	-7.692%
2024-07-17	1.300000	1.300000	1.300000	1.300000	0.000%	180,421	-7.692%
2024-07-16	1.300000	1.300000	1.300000	1.300000	0.000%	129,586	-7.692%
2024-07-15	1.320000	1.320000	1.300000	1.300000	-1.515%	1,152,859	-7.692%
2024-07-10	1.320000	1.320000	1.320000	1.320000	-2.222%	814,724	-9.091%
2024-07-09	1.250000	1.350000	1.250000	1.350000	+8.000%	5,925,256	-11.111%
2024-07-08	1.250000	1.250000	1.250000	1.250000	0.000%	792,656	-4.000%
2024-07-05	1.250000	1.250000	1.250000	1.250000	0.000%	191,952	-4.000%
2024-07-04	1.250000	1.250000	1.250000	1.250000	+4.167%	735,733	-4.000%
2024-07-03	1.250000	1.200000	1.200000	1.200000	-4.000%	308,060	0.000%
2024-07-02	1.270000	1.270000	1.250000	1.250000	-1.575%	366,503	-4.000%
2024-07-01	1.300000	1.270000	1.270000	1.270000	-2.308%	866,242	-5.512%
2024-06-28	1.300000	1.300000	1.300000	1.300000	0.000%	855,167	-7.692%
2024-06-27	1.180000	1.300000	1.180000	1.300000	+10.169%	3,368,469	-7.692%
2024-06-26	1.180000	1.180000	1.180000	1.180000	0.000%	926,237	+1.695%
2024-06-25	1.180000	1.180000	1.180000	1.180000	0.000%	427,453	+1.695%
2024-06-24	1.180000	1.200000	1.180000	1.180000	0.000%	2,400,855	+1.695%
2024-06-21	1.180000	1.180000	1.180000	1.180000	0.000%	2,015,919	+1.695%
2024-06-20	1.250000	1.250000	1.180000	1.180000	-5.600%	3,445,406	+1.695%
2024-06-19	1.320000	1.320000	1.250000	1.250000	-5.303%	1,227,696	-4.000%
2024-06-18	1.380000	1.380000	1.320000	1.320000	-3.650%	2,270,346	-9.091%
2024-06-17	1.250000	1.370000	1.370000	1.370000	+14.167%	7,820,887	-12.409%
2024-06-14	1.180000	1.200000	1.180000	1.200000	+1.695%	4,396,569	0.000%
2024-06-13	1.200000	1.200000	1.180000	1.180000	-1.667%	2,374,762	+1.695%
2024-06-12	1.300000	1.300000	1.200000	1.200000	0.000%	238,934	0.000%
2024-06-11	1.270000	1.270000	1.180000	1.200000	-6.977%	2,019,381	0.000%
2024-06-10	1.340000	1.340000	1.290000	1.290000	-2.273%	1,048,874	-6.977%
2024-06-07	1.320000	1.320000	1.320000	1.320000	0.000%	650,292	-9.091%
2024-06-06	1.320000	1.320000	1.320000	1.320000	0.000%	4,491,177	-9.091%
2024-06-05	1.380000	1.380000	1.320000	1.320000	-4.348%	780,687	-9.091%
2024-06-04	1.380000	1.380000	1.380000	1.380000	0.000%	332,457	-13.043%
2024-06-03	1.400000	1.400000	1.380000	1.380000	-1.429%	1,411,190	-13.043%
2024-05-31	1.400000	1.400000	1.380000	1.400000	0.000%	1,310,558	-14.286%
2024-05-30	1.400000	1.400000	1.400000	1.400000	0.000%	1,247,117	-14.286%
2024-05-29	1.400000	1.400000	1.380000	1.400000	+1.449%	2,375,249	-14.286%
2024-05-28	1.550000	1.450000	1.350000	1.380000	-18.824%	18,842,395	-13.043%
2024-05-24	1.800000	1.900000	1.650000	1.700000	-9.574%	11,370,812	-29.412%
2024-05-23	1.320000	1.880000	1.800000	1.880000	+42.424%	36,793,774	-36.170%
2024-05-22	1.150000	1.350000	1.150000	1.320000	+14.783%	5,541,144	-9.091%
2024-05-21	1.150000	1.150000	1.150000	1.150000	0.000%	1,383,565	+4.348%
2024-05-20	1.100000	1.150000	1.100000	1.150000	+4.545%	2,099,491	+4.348%
2024-05-17	1.230000	1.230000	1.070000	1.100000	-21.429%	6,460,902	+9.091%
2024-05-16	1.250000	1.400000	1.250000	1.400000	+12.000%	2,920,037	-14.286%
2024-05-15	1.250000	1.250000	1.250000	1.250000	0.000%	135,929	-4.000%
2024-05-14	1.250000	1.250000	1.250000	1.250000	0.000%	426,354	-4.000%
2024-05-13	1.270000	1.270000	1.250000	1.250000	-3.846%	572,602	-4.000%
2024-05-10	1.350000	1.300000	1.270000	1.300000	-3.704%	1,112,166	-7.692%
2024-05-09	1.570000	1.570000	1.350000	1.350000	-14.013%	3,484,073	-11.111%
2024-05-08	1.650000	1.650000	1.570000	1.570000	-4.848%	1,706,523	-23.567%
2024-05-07	1.650000	1.650000	1.630000	1.650000	-5.714%	1,251,380	-27.273%
2024-05-02	1.820000	1.850000	1.750000	1.750000	-3.846%	3,692,610	-31.429%
2024-05-01	1.750000	1.930000	1.750000	1.820000	+7,644.681%	3,306,265	-34.066%
2024-03-22	0.023000	0.023500	0.023000	0.023500	+2.174%	2,028,545	+5,006.383%
2024-03-21	0.023000	0.023000	0.023000	0.023000	0.000%	1,318,267	+5,117.391%
2024-03-20	0.023000	0.023000	0.023000	0.023000	+2.222%	763,840	+5,117.391%
2024-03-19	0.021500	0.022500	0.021500	0.022500	+4.651%	1,953,093	+5,233.333%
2024-03-18	0.022000	0.022000	0.021500	0.021500	-2.273%	2,574,300	+5,481.395%
2024-03-15	0.022500	0.022500	0.021600	0.022000	-2.222%	972,244	+5,354.545%
2024-03-14	0.022500	0.022500	0.021500	0.022500	0.000%	870,637	+5,233.333%
2024-03-13	0.023000	0.023000	0.022500	0.022500	-2.174%	783,542	+5,233.333%
2024-03-12	0.023000	0.023000	0.023000	0.023000	0.000%	2,585,943	+5,117.391%
2024-03-11	0.024500	0.024500	0.023000	0.023000	-6.122%	621,927	+5,117.391%
2024-03-08	0.024000	0.024500	0.024000	0.024500	+4.255%	1,695,671	+4,797.959%
2024-03-07	0.024000	0.024000	0.023500	0.023500	-2.083%	1,177,424	+5,006.383%
2024-03-06	0.024500	0.025500	0.024000	0.024000	-2.041%	2,532,270	+4,900.000%
2024-03-05	0.024500	0.024500	0.024400	0.024500	0.000%	1,994,519	+4,797.959%
2024-03-04	0.024000	0.024500	0.024000	0.024500	+2.083%	1,541,051	+4,797.959%
2024-03-01	0.024000	0.024000	0.024000	0.024000	0.000%	549,914	+4,900.000%
2024-02-29	0.024000	0.024500	0.023500	0.024000	0.000%	2,056,541	+4,900.000%
2024-02-28	0.023500	0.024000	0.023500	0.024000	+2.128%	678,040	+4,900.000%
2024-02-27	0.024000	0.024000	0.023500	0.023500	-2.083%	306,771	+5,006.383%
2024-02-26	0.024000	0.024000	0.024000	0.024000	0.000%	88,827	+4,900.000%
2024-02-23	0.024000	0.024000	0.023200	0.024000	0.000%	390,161	+4,900.000%
2024-02-22	0.024500	0.025000	0.024000	0.024000	-2.041%	385,303	+4,900.000%
2024-02-21	0.024500	0.024500	0.024500	0.024500	0.000%	139,580	+4,797.959%
2024-02-20	0.025000	0.025000	0.024500	0.024500	-2.000%	243,965	+4,797.959%
2024-02-19	0.025000	0.025000	0.025000	0.025000	0.000%	88,784	+4,700.000%
2024-02-16	0.025000	0.025500	0.024800	0.025000	-1.961%	595,424	+4,700.000%
2024-02-15	0.025500	0.025500	0.025500	0.025500	0.000%	1,958,865	+4,605.882%
2024-02-14	0.026500	0.026500	0.025500	0.025500	-3.774%	3,118,010	+4,605.882%
2024-02-13	0.030500	0.030500	0.026500	0.026500	+10.417%	11,570,375	+4,428.302%
2024-02-12	0.023500	0.024000	0.023500	0.024000	+2.128%	497,183	+4,900.000%
2024-02-09	0.023500	0.023500	0.023500	0.023500	0.000%	429,709	+5,006.383%
2024-02-08	0.024500	0.024500	0.023500	0.023500	-4.082%	739,725	+5,006.383%
2024-02-07	0.025000	0.025000	0.024500	0.024500	-2.000%	360,017	+4,797.959%
2024-02-06	0.025500	0.025500	0.025000	0.025000	-1.961%	472,823	+4,700.000%
2024-02-05	0.025500	0.025500	0.025500	0.025500	-1.923%	544,753	+4,605.882%
2024-02-02	0.025500	0.026000	0.026000	0.026000	+1.961%	967,652	+4,515.385%
2024-02-01	0.026000	0.026000	0.025500	0.025500	-1.923%	589,648	+4,605.882%
2024-01-31	0.026000	0.026000	0.026000	0.026000	0.000%	132,056	+4,515.385%
2024-01-30	0.028000	0.027000	0.026000	0.026000	-7.143%	1,209,723	+4,515.385%
2024-01-29	0.028000	0.028000	0.028000	0.028000	0.000%	848,351	+4,185.714%
2024-01-26	0.028000	0.028500	0.028000	0.028000	0.000%	701,516	+4,185.714%
2024-01-25	0.029500	0.029000	0.028000	0.028000	-5.085%	789,236	+4,185.714%
2024-01-24	0.028500	0.029800	0.029000	0.029500	+3.509%	674,070	+3,967.797%
2024-01-23	0.030500	0.030500	0.028500	0.028500	-5.000%	910,873	+4,110.526%
2024-01-22	0.033000	0.033000	0.029000	0.030000	-9.091%	1,707,997	+3,900.000%
2024-01-19	0.033000	0.034500	0.033000	0.033000	-10.811%	1,111,861	+3,536.364%
2024-01-18	0.036000	0.037000	0.037000	0.037000	-0.323%	801,981	+3,143.243%
2024-01-17	0.041000	0.039000	0.036000	0.037120	-8.346%	3,306,889	+3,132.759%
2024-01-16	0.022500	0.046500	0.032000	0.040500	+80.000%	18,478,315	+2,862.963%
2024-01-15	0.024000	0.024000	0.022500	0.022500	-6.250%	342,651	+5,233.333%
2024-01-12	0.024500	0.024500	0.024000	0.024000	-2.041%	368,895	+4,900.000%
2024-01-11	0.024500	0.024500	0.024500	0.024500	0.000%	70,278	+4,797.959%
2024-01-10	0.025000	0.025000	0.024000	0.024500	-2.000%	446,895	+4,797.959%
2024-01-09	0.024000	0.025000	0.024000	0.025000	+4.167%	535,788	+4,700.000%
2024-01-08	0.023500	0.024000	0.023500	0.024000	+2.128%	144,689	+4,900.000%
2024-01-05	0.026000	0.023500	0.023500	0.023500	-9.615%	490,175	+5,006.383%
2024-01-04	0.028500	0.028500	0.026000	0.026000	-8.772%	1,032,946	+4,515.385%
2024-01-03	0.025000	0.028500	0.024000	0.028500	+14.000%	1,285,941	+4,110.526%
2024-01-02	0.030000	0.025000	0.025000	0.025000	-16.667%	395,080	+4,700.000%
2023-12-29	0.030000	0.030000	0.030000	0.030000	0.000%	238,807	+3,900.000%
2023-12-28	0.030000	0.031000	0.030000	0.030000	0.000%	654,627	+3,900.000%
2023-12-27	0.030000	0.030000	0.030000	0.030000	0.000%	96,776	+3,900.000%
2023-12-22	0.030000	0.030000	0.030000	0.030000	0.000%	150,806	+3,900.000%
2023-12-21	0.030000	0.030000	0.030000	0.030000	+99,900.000%	208,181	+3,900.000%
2023-12-20	0.000033	0.000033	0.000030	0.000030	-90.769%	296,437,200	+3,999,900.000%
2023-12-19	0.000300	0.000340	0.000300	0.000325	+983.333%	81,519,804	+369,130.769%
2023-12-18	0.000028	0.000033	0.000030	0.000030	-89.091%	621,283,920	+3,999,900.000%
2023-12-15	0.000250	0.000275	0.000225	0.000275	-7.718%	218,145,428	+436,263.636%
2023-12-14	0.000275	0.000298	0.000298	0.000298	-0.667%	78,396,890	+402,584.564%
2023-12-13	0.000325	0.000300	0.000275	0.000300	-7.692%	116,208,090	+399,900.000%
2023-12-12	0.000325	0.000325	0.000325	0.000325	0.000%	60,884,357	+369,130.769%
2023-12-11	0.000325	0.000325	0.000325	0.000325	0.000%	39,505,578	+369,130.769%
2023-12-08	0.000325	0.000325	0.000325	0.000325	0.000%	41,123,078	+369,130.769%
2023-12-07	0.000325	0.000325	0.000325	0.000325	0.000%	102,573,006	+369,130.769%
2023-12-06	0.000325	0.000325	0.000325	0.000325	0.000%	59,744,255	+369,130.769%
2023-12-05	0.000350	0.000350	0.000325	0.000325	-7.143%	108,914,119	+369,130.769%
2023-12-04	0.000375	0.000375	0.000350	0.000350	-2.778%	68,830,169	+342,757.143%
2023-12-01	0.000375	0.000375	0.000360	0.000360	-10.000%	171,746,322	+333,233.333%
2023-11-30	0.000375	0.000400	0.000375	0.000400	0.000%	11,152,498	+299,900.000%
2023-11-29	0.000375	0.000400	0.000400	0.000400	0.000%	316,340,171	+299,900.000%
2023-11-28	0.000450	0.000450	0.000400	0.000400	-5.882%	90,851,552	+299,900.000%
2023-11-27	0.000400	0.000440	0.000425	0.000425	+6.250%	139,864,881	+282,252.941%
2023-11-24	0.000400	0.000400	0.000400	0.000400	0.000%	53,561,914	+299,900.000%
2023-11-23	0.000400	0.000400	0.000400	0.000400	0.000%	12,748,502	+299,900.000%
2023-11-22	0.000400	0.000400	0.000400	0.000400	0.000%	81,817,362	+299,900.000%
2023-11-21	0.000425	0.000400	0.000375	0.000400	-5.882%	53,423,360	+299,900.000%
2023-11-20	0.000500	0.000425	0.000420	0.000425	-19.048%	106,123,011	+282,252.941%
2023-11-17	0.000525	0.000525	0.000525	0.000525	0.000%	28,557,257	+228,471.429%
2023-11-16	0.000525	0.000525	0.000525	0.000525	0.000%	14,257,350	+228,471.429%
2023-11-15	0.000525	0.000525	0.000525	0.000525	+2.941%	12,177,332	+228,471.429%
2023-11-14	0.000525	0.000510	0.000510	0.000510	-7.273%	13,262,209	+235,194.118%
2023-11-13	0.000525	0.000550	0.000500	0.000550	+4.762%	32,755,239	+218,081.818%
2023-11-10	0.000525	0.000525	0.000525	0.000525	0.000%	23,294,876	+228,471.429%
2023-11-09	0.000500	0.000525	0.000500	0.000525	+5.000%	24,452,925	+228,471.429%
2023-11-08	0.000500	0.000500	0.000500	0.000500	0.000%	2,569,366	+239,900.000%
2023-11-07	0.000525	0.000548	0.000500	0.000500	-4.762%	22,099,200	+239,900.000%
2023-11-06	0.000550	0.000550	0.000525	0.000525	-4.545%	20,810,987	+228,471.429%
2023-11-03	0.000550	0.000550	0.000550	0.000550	0.000%	26,390,100	+218,081.818%
2023-11-02	0.000550	0.000550	0.000550	0.000550	0.000%	5,626,919	+218,081.818%
2023-11-01	0.000550	0.000575	0.000550	0.000550	0.000%	70,226,888	+218,081.818%
2023-10-31	0.000525	0.000550	0.000525	0.000550	0.000%	6,132,400	+218,081.818%
2023-10-30	0.000525	0.000550	0.000550	0.000550	+4.762%	14,103,159	+218,081.818%
2023-10-27	0.000525	0.000525	0.000525	0.000525	0.000%	11,874,565	+228,471.429%
2023-10-26	0.000575	0.000575	0.000525	0.000525	-9.483%	43,400,330	+228,471.429%
2023-10-25	0.000575	0.000580	0.000575	0.000580	0.000%	15,266,953	+206,796.552%
2023-10-24	0.000575	0.000580	0.000580	0.000580	+0.870%	12,454,632	+206,796.552%
2023-10-23	0.000575	0.000575	0.000575	0.000575	0.000%	7,195,336	+208,595.652%
2023-10-20	0.000625	0.000625	0.000575	0.000575	-11.538%	31,604,598	+208,595.652%
2023-10-19	0.000600	0.000650	0.000500	0.000650	+8.333%	16,824,197	+184,515.385%
2023-10-18	0.000575	0.000600	0.000575	0.000600	+4.348%	12,052,110	+199,900.000%
2023-10-17	0.000575	0.000575	0.000575	0.000575	0.000%	10,096,021	+208,595.652%
2023-10-16	0.000600	0.000600	0.000575	0.000575	0.000%	46,949,441	+208,595.652%
2023-10-13	0.000575	0.000600	0.000575	0.000575	0.000%	95,537,076	+208,595.652%
2023-10-12	0.000575	0.000580	0.000575	0.000575	-0.862%	105,378,485	+208,595.652%
2023-10-11	0.000575	0.000580	0.000575	0.000580	+0.870%	10,820,323	+206,796.552%
2023-10-10	0.000600	0.000600	0.000575	0.000575	-4.167%	41,229,748	+208,595.652%
2023-10-09	0.000600	0.000600	0.000575	0.000600	0.000%	135,517,121	+199,900.000%
2023-10-06	0.000675	0.000600	0.000575	0.000600	-13.545%	83,494,995	+199,900.000%
2023-10-05	0.000700	0.000740	0.000694	0.000694	-6.216%	49,496,091	+172,810.663%
2023-10-04	0.000725	0.000740	0.000740	0.000740	+5.714%	143,667,867	+162,062.162%
2023-10-03	0.000720	0.000750	0.000700	0.000700	-2.778%	120,473,328	+171,328.571%
2023-10-02	0.000550	0.000720	0.000496	0.000720	+30.909%	315,424,047	+166,566.667%
2023-09-29	0.000500	0.000550	0.000450	0.000550	+10.000%	206,588,119	+218,081.818%
2023-09-28	0.000625	0.000625	0.000500	0.000500	-20.382%	153,804,013	+239,900.000%
2023-09-27	0.000625	0.000700	0.000628	0.000628	+0.480%	89,427,382	+190,982.803%
2023-09-26	0.000650	0.000725	0.000550	0.000625	+8.696%	376,381,025	+191,900.000%
2023-09-25	0.000756	0.000756	0.000525	0.000575	-23.333%	259,862,495	+208,595.652%
2023-09-22	0.000775	0.000750	0.000725	0.000750	-5.063%	153,208,570	+159,900.000%
2023-09-21	0.001200	0.001200	0.000750	0.000790	-39.231%	631,079,060	+151,798.734%
2023-09-20	0.001550	0.001430	0.001300	0.001300	-16.129%	85,124,202	+92,207.692%
2023-09-19	0.001525	0.001550	0.001525	0.001550	+1.639%	24,367,764	+77,319.355%
2023-09-18	0.001550	0.001550	0.001490	0.001525	-1.613%	8,189,237	+78,588.525%
2023-09-15	0.001575	0.001550	0.001500	0.001550	-1.587%	21,434,333	+77,319.355%
2023-09-14	0.001575	0.001575	0.001575	0.001575	0.000%	10,405,132	+76,090.476%
2023-09-13	0.001625	0.001625	0.001550	0.001575	-3.077%	8,683,922	+76,090.476%
2023-09-12	0.001625	0.001625	0.001625	0.001625	0.000%	5,439,745	+73,746.154%
2023-09-11	0.001575	0.001625	0.001575	0.001625	+3.175%	8,068,692	+73,746.154%
2023-09-08	0.001575	0.001575	0.001575	0.001575	-0.943%	10,738,961	+76,090.476%
2023-09-07	0.001575	0.001590	0.001590	0.001590	+0.952%	8,151,883	+75,371.698%
2023-09-06	0.001600	0.001600	0.001575	0.001575	-1.563%	16,101,435	+76,090.476%
2023-09-05	0.001625	0.001625	0.001600	0.001600	-3.030%	6,663,961	+74,900.000%
2023-09-04	0.001650	0.001650	0.001650	0.001650	+1.538%	27,345,264	+72,627.273%
2023-09-01	0.001650	0.001645	0.001625	0.001625	-1.515%	7,040,998	+73,746.154%
2023-08-31	0.001650	0.001650	0.001650	0.001650	0.000%	6,143,728	+72,627.273%
2023-08-30	0.001650	0.001650	0.001650	0.001650	-4.899%	3,315,379	+72,627.273%
2023-08-29	0.001675	0.001735	0.001650	0.001735	+3.582%	11,804,426	+69,064.265%
2023-08-25	0.001750	0.001700	0.001675	0.001675	-4.286%	5,044,215	+71,541.791%
2023-08-23	0.001750	0.001750	0.001670	0.001750	+4.790%	6,279,210	+68,471.429%
2023-08-22	0.001750	0.001670	0.001670	0.001670	-4.571%	6,777,197	+71,756.287%
2023-08-21	0.001750	0.001770	0.001750	0.001750	0.000%	9,489,809	+68,471.429%
2023-08-18	0.001800	0.001800	0.001750	0.001750	-2.778%	15,856,893	+68,471.429%
2023-08-17	0.001775	0.001830	0.001800	0.001800	+4.348%	47,110,007	+66,566.667%
2023-08-16	0.001750	0.001750	0.001725	0.001725	0.000%	4,361,799	+69,465.217%
2023-08-15	0.001800	0.001800	0.001725	0.001725	-4.167%	10,570,977	+69,465.217%
2023-08-14	0.001800	0.001800	0.001800	0.001800	0.000%	9,847,064	+66,566.667%
2023-08-11	0.001800	0.001800	0.001775	0.001800	0.000%	5,647,182	+66,566.667%
2023-08-10	0.001825	0.001800	0.001800	0.001800	0.000%	41,703,341	+66,566.667%
2023-08-09	0.001825	0.001800	0.001800	0.001800	0.000%	12,428,430	+66,566.667%
2023-08-07	0.001800	0.001800	0.001800	0.001800	0.000%	17,109,389	+66,566.667%
2023-08-04	0.001700	0.001900	0.001800	0.001800	0.000%	20,418,756	+66,566.667%
2023-08-03	0.001700	0.001800	0.001700	0.001800	+9.091%	27,168,778	+66,566.667%
2023-08-02	0.001625	0.001650	0.001650	0.001650	+1.538%	13,455,109	+72,627.273%
2023-08-01	0.001575	0.001625	0.001575	0.001625	+3.175%	14,290,627	+73,746.154%
2023-07-31	0.001550	0.001585	0.001550	0.001575	+1.613%	21,438,978	+76,090.476%
2023-07-28	0.001550	0.001550	0.001550	0.001550	0.000%	14,630,891	+77,319.355%
2023-07-27	0.001600	0.001550	0.001550	0.001550	-3.125%	20,644,916	+77,319.355%
2023-07-26	0.001600	0.001600	0.001600	0.001600	0.000%	16,699,579	+74,900.000%
2023-07-25	0.001650	0.001600	0.001580	0.001600	-1.538%	28,517,327	+74,900.000%
2023-07-24	0.001700	0.001625	0.001600	0.001625	-4.412%	20,666,832	+73,746.154%
2023-07-21	0.001700	0.001700	0.001700	0.001700	0.000%	9,777,693	+70,488.235%
2023-07-20	0.001725	0.001720	0.001700	0.001700	-1.449%	11,898,916	+70,488.235%
2023-07-19	0.001650	0.001725	0.001700	0.001725	+4.545%	13,967,134	+69,465.217%
2023-07-18	0.001650	0.001650	0.001630	0.001650	+0.610%	30,047,318	+72,627.273%
2023-07-17	0.001575	0.001650	0.001625	0.001640	+2.500%	57,926,448	+73,070.732%
2023-07-14	0.001650	0.001600	0.001600	0.001600	-5.882%	24,727,219	+74,900.000%
2023-07-13	0.001750	0.001700	0.001650	0.001700	-2.857%	54,510,137	+70,488.235%
2023-07-12	0.001450	0.001800	0.001750	0.001750	+32.075%	349,332,093	+68,471.429%
2023-07-11	0.001475	0.001475	0.001325	0.001325	-10.169%	51,223,000	+90,466.038%
2023-07-10	0.001625	0.001625	0.001450	0.001475	-9.231%	82,101,669	+81,255.932%
2023-07-07	0.001675	0.001675	0.001625	0.001625	-2.985%	10,780,967	+73,746.154%
2023-07-06	0.001700	0.001785	0.001675	0.001675	-1.471%	9,876,268	+71,541.791%
2023-07-05	0.001675	0.001700	0.001675	0.001700	+1.493%	7,180,425	+70,488.235%
2023-07-04	0.001725	0.001725	0.001625	0.001675	-4.286%	35,974,161	+71,541.791%
2023-07-03	0.001725	0.001750	0.001750	0.001750	+1.449%	10,550,623	+68,471.429%
2023-06-30	0.001725	0.001725	0.001725	0.001725	0.000%	11,381,607	+69,465.217%
2023-06-29	0.001775	0.001775	0.001725	0.001725	-2.817%	6,472,906	+69,465.217%
2023-06-28	0.001800	0.001800	0.001775	0.001775	-1.389%	4,000,419	+67,505.634%
2023-06-27	0.001775	0.001800	0.001775	0.001800	+1.408%	11,901,171	+66,566.667%
2023-06-26	0.001800	0.001885	0.001775	0.001775	-1.389%	16,448,110	+67,505.634%
2023-06-23	0.001800	0.001850	0.001765	0.001800	0.000%	93,192,025	+66,566.667%
2023-06-22	0.001775	0.001800	0.001725	0.001800	+1.408%	103,668,716	+66,566.667%
2023-06-21	0.001800	0.001830	0.001775	0.001775	-1.389%	17,587,686	+67,505.634%
2023-06-20	0.001725	0.001825	0.001725	0.001800	+4.348%	58,759,562	+66,566.667%
2023-06-19	0.001725	0.001725	0.001725	0.001725	0.000%	4,734,782	+69,465.217%
2023-06-16	0.001625	0.001730	0.001650	0.001725	+6.154%	29,075,486	+69,465.217%
2023-06-15	0.001675	0.001675	0.001550	0.001625	-2.985%	48,812,477	+73,746.154%
2023-06-14	0.001725	0.001725	0.001675	0.001675	-2.899%	24,083,295	+71,541.791%
2023-06-13	0.001725	0.001725	0.001725	0.001725	0.000%	27,463,459	+69,465.217%
2023-06-12	0.001725	0.001725	0.001700	0.001725	0.000%	29,158,369	+69,465.217%
2023-06-09	0.001775	0.001750	0.001725	0.001725	-2.817%	18,612,863	+69,465.217%
2023-06-08	0.001850	0.001850	0.001775	0.001775	-4.054%	38,360,615	+67,505.634%
2023-06-07	0.001850	0.001850	0.001775	0.001850	0.000%	41,518,424	+64,764.865%
2023-06-06	0.001850	0.001850	0.001850	0.001850	0.000%	14,404,408	+64,764.865%
2023-06-05	0.001825	0.001850	0.001825	0.001850	+1.370%	19,496,116	+64,764.865%
2023-06-02	0.001900	0.001895	0.001790	0.001825	-3.947%	17,084,897	+65,653.425%
2023-06-01	0.001875	0.001900	0.001850	0.001900	+1.333%	24,415,281	+63,057.895%
2023-05-31	0.001900	0.001900	0.001875	0.001875	-1.316%	16,731,872	+63,900.000%
2023-05-30	0.001900	0.001900	0.001900	0.001900	0.000%	16,188,110	+63,057.895%
2023-05-26	0.001860	0.001925	0.001850	0.001900	-2.062%	23,617,022	+63,057.895%
2023-05-25	0.002000	0.001940	0.001940	0.001940	-3.000%	18,919,839	+61,755.670%
2023-05-24	0.002000	0.002050	0.002000	0.002000	0.000%	6,775,301	+59,900.000%
2023-05-23	0.002025	0.002025	0.001950	0.002000	-1.235%	16,197,267	+59,900.000%
2023-05-22	0.001960	0.002050	0.001960	0.002025	-1.220%	10,583,913	+59,159.259%
2023-05-19	0.002125	0.002125	0.002050	0.002050	-3.529%	26,947,419	+58,436.585%
2023-05-18	0.002060	0.002100	0.002060	0.002125	+0.711%	10,716,066	+56,370.588%
2023-05-17	0.002150	0.002110	0.002110	0.002110	-1.860%	13,229,665	+56,772.038%
2023-05-16	0.002250	0.002190	0.002100	0.002150	-4.444%	37,235,255	+55,713.953%
2023-05-15	0.002225	0.002300	0.002225	0.002250	+1.124%	38,730,916	+53,233.333%
2023-05-12	0.002325	0.002400	0.002225	0.002225	-4.301%	61,865,673	+53,832.584%
2023-05-11	0.002050	0.002350	0.002050	0.002325	+13.415%	151,165,456	+51,512.903%
2023-05-10	0.002000	0.002050	0.002000	0.002050	+2.500%	57,754,870	+58,436.585%
2023-05-09	0.001925	0.002025	0.002000	0.002000	+3.896%	54,617,352	+59,900.000%
2023-05-05	0.001875	0.001925	0.001850	0.001925	0.000%	52,022,867	+62,237.662%
2023-05-04	0.001975	0.001975	0.001925	0.001925	-2.532%	45,285,381	+62,237.662%
2023-05-03	0.002025	0.002025	0.001975	0.001975	-2.469%	35,073,714	+60,659.494%
2023-05-02	0.002050	0.002075	0.001975	0.002025	-1.220%	34,611,514	+59,159.259%
2023-04-28	0.002000	0.002050	0.002000	0.002050	+2.500%	21,669,280	+58,436.585%
2023-04-27	0.002050	0.002050	0.002000	0.002000	-2.439%	11,044,781	+59,900.000%
2023-04-26	0.001950	0.002050	0.001950	0.002050	+1.235%	37,689,227	+58,436.585%
2023-04-25	0.002000	0.002025	0.002020	0.002025	+1.250%	17,798,045	+59,159.259%
2023-04-24	0.001975	0.002000	0.001975	0.002000	+1.266%	34,964,409	+59,900.000%
2023-04-21	0.002000	0.002025	0.001975	0.001975	-1.250%	12,638,708	+60,659.494%
2023-04-20	0.001960	0.002000	0.001950	0.002000	-1.235%	30,564,335	+59,900.000%
2023-04-19	0.002010	0.002100	0.002010	0.002025	-3.571%	35,437,792	+59,159.259%
2023-04-18	0.002075	0.002100	0.002075	0.002100	+1.205%	110,448,366	+57,042.857%
2023-04-17	0.002000	0.002125	0.002000	0.002075	+3.750%	134,421,996	+57,731.325%
2023-04-14	0.002000	0.002000	0.002000	0.002000	0.000%	44,130,193	+59,900.000%
2023-04-13	0.002025	0.002025	0.002000	0.002000	-1.235%	49,040,596	+59,900.000%
2023-04-12	0.002025	0.002050	0.002025	0.002025	0.000%	38,786,143	+59,159.259%
2023-04-11	0.001975	0.002050	0.002000	0.002025	+2.532%	68,687,108	+59,159.259%
2023-04-06	0.001950	0.001975	0.001975	0.001975	+1.282%	49,668,178	+60,659.494%
2023-04-05	0.001950	0.001950	0.001950	0.001950	+2.632%	27,841,092	+61,438.462%
2023-04-04	0.001900	0.001950	0.001900	0.001900	0.000%	24,718,807	+63,057.895%
2023-04-03	0.001875	0.001900	0.001875	0.001900	+1.333%	35,809,604	+63,057.895%
2023-03-31	0.001900	0.001916	0.001875	0.001875	-1.316%	13,008,919	+63,900.000%
2023-03-30	0.001900	0.001900	0.001900	0.001900	0.000%	46,102,619	+63,057.895%
2023-03-29	0.001925	0.001925	0.001875	0.001900	-1.299%	32,759,814	+63,057.895%
2023-03-28	0.001950	0.001950	0.001900	0.001925	-1.282%	52,231,867	+62,237.662%
2023-03-27	0.002025	0.002025	0.001950	0.001950	-2.500%	53,263,863	+61,438.462%
2023-03-24	0.002000	0.002075	0.001975	0.002000	0.000%	34,388,749	+59,900.000%
2023-03-23	0.001900	0.002000	0.001970	0.002000	+6.667%	179,479,042	+59,900.000%
2023-03-22	0.002025	0.001940	0.001850	0.001875	-8.537%	222,559,379	+63,900.000%
2023-03-21	0.002900	0.002900	0.002050	0.002050	-28.070%	413,847,873	+58,436.585%
2023-03-20	0.002900	0.002850	0.002800	0.002850	-1.724%	34,435,008	+42,005.263%
2023-03-17	0.002900	0.003000	0.002900	0.002900	0.000%	29,426,122	+41,279.310%
2023-03-16	0.002950	0.003000	0.002900	0.002900	-1.695%	26,925,319	+41,279.310%
2023-03-15	0.003050	0.003000	0.002900	0.002950	-4.839%	27,970,259	+40,577.966%
2023-03-14	0.002700	0.003100	0.002700	0.003100	+14.815%	133,757,425	+38,609.677%
2023-03-13	0.002650	0.002700	0.002650	0.002700	+1.887%	14,611,779	+44,344.444%
2023-03-10	0.002650	0.002650	0.002650	0.002650	0.000%	17,772,970	+45,183.019%
2023-03-09	0.002800	0.002800	0.002650	0.002650	-5.357%	30,603,921	+45,183.019%
2023-03-08	0.002800	0.002800	0.002800	0.002800	0.000%	7,840,021	+42,757.143%
2023-03-07	0.002800	0.002800	0.002800	0.002800	0.000%	11,026,086	+42,757.143%
2023-03-06	0.002800	0.002800	0.002800	0.002800	-3.448%	21,513,767	+42,757.143%
2023-03-03	0.002800	0.002900	0.002800	0.002900	+3.571%	19,840,949	+41,279.310%
2023-03-02	0.002550	0.002850	0.002600	0.002800	+9.804%	51,040,848	+42,757.143%
2023-03-01	0.002350	0.002650	0.002250	0.002550	-17.742%	51,743,058	+46,958.824%
2023-02-28	0.002500	0.003100	0.002850	0.003100	+24.000%	152,414,821	+38,609.677%
2023-02-27	0.002500	0.002500	0.002500	0.002500	0.000%	47,564,523	+47,900.000%
2023-02-24	0.002525	0.002500	0.002500	0.002500	0.000%	87,069,539	+47,900.000%
2023-02-23	0.002500	0.002525	0.002450	0.002500	0.000%	75,304,764	+47,900.000%
2023-02-22	0.002500	0.002550	0.002500	0.002500	0.000%	22,972,463	+47,900.000%
2023-02-21	0.002450	0.002500	0.002450	0.002500	+2.041%	38,641,990	+47,900.000%
2023-02-20	0.002450	0.002450	0.002400	0.002450	-2.000%	6,964,890	+48,879.592%
2023-02-17	0.002450	0.002500	0.002450	0.002500	-1.961%	21,149,106	+47,900.000%
2023-02-16	0.002450	0.002550	0.002550	0.002550	+4.082%	18,460,713	+46,958.824%
2023-02-15	0.002450	0.002450	0.002450	0.002450	0.000%	7,134,936	+48,879.592%
2023-02-14	0.002550	0.002500	0.002450	0.002450	-3.922%	21,636,065	+48,879.592%
2023-02-13	0.002600	0.002600	0.002550	0.002550	-1.923%	26,791,295	+46,958.824%
2023-02-10	0.002650	0.002650	0.002600	0.002600	-1.887%	17,999,090	+46,053.846%
2023-02-09	0.002700	0.002700	0.002650	0.002650	-1.852%	21,698,673	+45,183.019%
2023-02-08	0.002750	0.002750	0.002650	0.002700	-3.226%	38,486,679	+44,344.444%
2023-02-07	0.002750	0.002790	0.002790	0.002790	+1.455%	31,686,586	+42,910.753%
2023-02-06	0.002800	0.002800	0.002750	0.002750	-1.786%	38,922,231	+43,536.364%
2023-02-03	0.002800	0.002800	0.002800	0.002800	0.000%	44,253,633	+42,757.143%
2023-02-02	0.002800	0.002800	0.002800	0.002800	+0.358%	69,524,484	+42,757.143%
2023-02-01	0.002750	0.002790	0.002790	0.002790	+1.455%	16,173,233	+42,910.753%
2023-01-31	0.002800	0.002800	0.002750	0.002750	-1.786%	11,212,250	+43,536.364%
2023-01-30	0.002800	0.002800	0.002800	0.002800	0.000%	28,729,554	+42,757.143%
2023-01-27	0.002800	0.002800	0.002800	0.002800	0.000%	53,273,477	+42,757.143%
2023-01-26	0.002800	0.002800	0.002800	0.002800	0.000%	35,042,091	+42,757.143%
2023-01-25	0.002800	0.002800	0.002800	0.002800	0.000%	5,975,835	+42,757.143%
2023-01-24	0.002800	0.002800	0.002800	0.002800	0.000%	34,431,133	+42,757.143%
2023-01-23	0.002850	0.002850	0.002800	0.002800	-1.754%	23,888,324	+42,757.143%
2023-01-20	0.002900	0.003000	0.002850	0.002850	-1.724%	58,719,425	+42,005.263%
2023-01-19	0.002850	0.002950	0.002850	0.002900	+3.571%	57,635,201	+41,279.310%
2023-01-18	0.002800	0.002850	0.002750	0.002800	0.000%	143,840,097	+42,757.143%
2023-01-17	0.002800	0.002800	0.002800	0.002800	0.000%	16,273,808	+42,757.143%
2023-01-16	0.002800	0.002800	0.002800	0.002800	0.000%	16,681,728	+42,757.143%
2023-01-13	0.002800	0.002800	0.002800	0.002800	0.000%	131,692,656	+42,757.143%
2023-01-12	0.002800	0.002800	0.002800	0.002800	0.000%	19,207,195	+42,757.143%
2023-01-11	0.002900	0.002900	0.002800	0.002800	0.000%	16,133,722	+42,757.143%
2023-01-10	0.002950	0.002800	0.002800	0.002800	-5.085%	14,510,874	+42,757.143%
2023-01-09	0.002850	0.002950	0.002850	0.002950	+4.240%	42,767,510	+40,577.966%
2023-01-06	0.002900	0.002850	0.002830	0.002830	-2.414%	37,753,651	+42,302.827%
2023-01-05	0.002900	0.002900	0.002900	0.002900	+1.754%	21,798,241	+41,279.310%
2023-01-04	0.002850	0.002850	0.002800	0.002850	0.000%	21,806,541	+42,005.263%

.dark-mode .HBg57f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HBg57f{ color: #333333; background-color: white; border: 2px solid #333333; }EQTEQTEC PLCstock LSE

EQT
EQTEC PLC
stock LSE