Equipmake Holdings PLC (EQIP)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.375 | -30 | 1.25 | 1.375 | 0.5 | 247673 | 0.925 | DE |
| 4 | -0.5 | -36.3636363636 | 1.375 | 1.5 | 0.5 | 64549 | 0.94333944 | DE |
| 12 | -1.125 | -56.25 | 2 | 2.125 | 0.5 | 30528 | 1.06455118 | DE |
| 26 | -2.125 | -70.8333333333 | 3 | 4.25 | 0.5 | 40297 | 2.04161116 | DE |
| 52 | -5.625 | -86.5384615385 | 6.5 | 6.75 | 0.5 | 29515 | 3.06930268 | DE |
| 156 | -5 | -85.1063829787 | 5.875 | 12.75 | 0.5 | 38594 | 7.41043717 | DE |
| 260 | -5 | -85.1063829787 | 5.875 | 12.75 | 0.5 | 38594 | 7.41043717 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740498240 | 0.875 | 0 | 0.00 | 0.875 | 1.1 | 0.8 | 0 |
| 1740414420 | 0.875 | 0 | 0.00 | 0.875 | 1 | 0.8 | 0 |
| 1740152280 | 0.875 | 0 | 0.00 | 0.875 | 1.125 | 0.8 | 0 |
| 1740068940 | 0.875 | 0 | 0.00 | 0.875 | 1.1 | 0.8 | 0 |
| 1739982540 | 0.875 | -0.05 | -5.41 | 0.925 | 1.1 | 0.8 | 0 |
| 1739895960 | 0.925 | -0.45 | -32.73 | 1.25 | 1.375 | 0.5 | 1238367 |
| 1739806500 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.25 | 0 |
| 1739547420 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.25 | 0 |
| 1739460900 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.25 | 0 |
| 1739378040 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.25 | 0 |
| 1739291220 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.25 | 0 |
| 1739202480 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.25 | 0 |
| 1738937700 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.25 | 28500 |
| 1738855980 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.25 | 0 |
| 1738772880 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.25 | 0 |
| 1738686480 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.25 | 0 |
| 1738596900 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.25 | 6571 |
| 1738337520 | 1.375 | 0 | 0.00 | 1.375 | 1.5 | 1.25 | 17542 |
| 1738254840 | 1.375 | 0 | 0.00 | 1.25 | 1.375 | 1.25 | 0 |
| 1738165140 | 1.375 | 0 | 0.00 | 1.25 | 1.375 | 1.25 | 0 |
| 1738078980 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.25 | 0 |
| 1737975300 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.25 | 0 |
| 1737735960 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.25 | 0 |
| 1737649680 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.25 | 0 |
| 1737563340 | 1.375 | 0 | 0.00 | 1.375 | 1.375 | 1.375 | 0 |
| 1737476940 | 1.375 | 0 | 0.00 | 1.375 | 1.625 | 1.25 | 5000 |
| 1737390480 | 1.375 | 0 | 0.00 | 1.375 | 1.625 | 1.25 | 0 |
| 1737131340 | 1.375 | 0 | 0.00 | 1.375 | 1.625 | 1.25 | 0 |
| 1737044940 | 1.375 | 0 | 0.00 | 1.375 | 1.625 | 1.25 | 0 |
| 1736955300 | 1.375 | 0 | 0.00 | 1.375 | 1.625 | 1.25 | 0 |
| 1736869080 | 1.375 | -0.1 | -6.78 | 1.475 | 1.625 | 1.25 | 65616 |
| 1736782500 | 1.475 | 0 | 0.00 | 1.475 | 1.625 | 1.35 | 13197 |
| 1736524020 | 1.475 | 0 | 0.00 | 1.475 | 1.625 | 1.35 | 12792 |
| 1736439600 | 1.475 | 0 | 0.00 | 1.475 | 1.625 | 1.35 | 0 |
| 1736353620 | 1.475 | 0 | 0.00 | 1.475 | 1.625 | 1.35 | 0 |
| 1736264400 | 1.475 | 0 | 0.00 | 1.475 | 1.625 | 1.35 | 50000 |
| 1736180880 | 1.475 | 0.1 | 7.27 | 1.475 | 1.475 | 1.1 | 0 |
| 1735918500 | 1.375 | 0 | 0.00 | 1.375 | 1.475 | 1.1 | 2184 |
| 1735832160 | 1.375 | -0.25 | -15.38 | 1.625 | 2 | 1.25 | 103570 |
| 1735662660 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1735576260 | 1.625 | 0 | 0.00 | 1.625 | 2 | 1.525 | 0 |
| 1735313700 | 1.625 | 0 | 0.00 | 1.625 | 2 | 1.525 | 0 |
| 1735057680 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 0 |
| 1734971280 | 1.625 | 0 | 0.00 | 1.625 | 2 | 1.5 | 3000 |
| 1734712200 | 1.625 | 0 | 0.00 | 1.625 | 2 | 1.525 | 0 |
| 1734622440 | 1.625 | 0 | 0.00 | 1.625 | 2 | 1.525 | 0 |
| 1734536340 | 1.625 | 0 | 0.00 | 1.625 | 2 | 1.525 | 0 |
| 1734449880 | 1.625 | 0 | 0.00 | 1.625 | 2 | 1.525 | 0 |
| 1734366420 | 1.625 | 0 | 0.00 | 1.625 | 2 | 1.525 | 0 |
| 1734104460 | 1.625 | 0 | 0.00 | 1.625 | 2 | 1.525 | 0 |
| 1734020880 | 1.625 | 0 | 0.00 | 1.625 | 2 | 1.5 | 2412 |
| 1733931060 | 1.625 | 0 | 0.00 | 1.625 | 2 | 1.525 | 0 |
| 1733848080 | 1.625 | -0.13 | -7.14 | 1.75 | 2 | 1.5 | 24097 |
| 1733761860 | 1.75 | -0.13 | -6.67 | 1.875 | 2 | 1.25 | 67081 |
| 1733495700 | 1.875 | -0.13 | -6.25 | 2 | 2.125 | 1.65 | 0 |
| 1733416140 | 2 | 0 | 0.00 | 2 | 2.125 | 1.875 | 0 |
| 1733326500 | 2 | 0 | 0.00 | 2 | 2 | 1.75 | 8573 |
| 1733239800 | 2 | 0 | 0.00 | 2 | 2 | 1.875 | 0 |
| 1733156940 | 2 | 0 | 0.00 | 2 | 2 | 1.875 | 0 |
| 1732897620 | 2 | -0.13 | -5.88 | 2.125 | 2.5 | 1.55 | 295616 |
| 1732808160 | 2.125 | -0.38 | -15.00 | 2.5 | 2.625 | 1.25 | 1039765 |
| 1732721820 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.375 | 0 |
| 1732638480 | 2.5 | 0 | 0.00 | 2.5 | 2.625 | 2.375 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
