Eqtec (CDI) (EQT) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Eqtec (CDI)

Date Open High Low Close* Volume
20/12/2024 0.48p 0.50p 0.45p 0.48p 549473
19/12/2024 0.55p 0.60p 0.45p 0.48p 6121139
18/12/2024 0.60p 0.62p 0.55p 0.58p 2560607
17/12/2024 0.58p 0.60p 0.55p 0.60p 1037548
16/12/2024 0.56p 0.60p 0.54p 0.58p 939349
13/12/2024 0.56p 0.60p 0.52p 0.56p 1336400
12/12/2024 0.56p 0.60p 0.52p 0.56p 170690
11/12/2024 0.56p 0.59p 0.52p 0.56p 329239
10/12/2024 0.52p 0.65p 0.50p 0.56p 13979141
09/12/2024 0.60p 0.65p 0.45p 0.52p 8988842
06/12/2024 0.60p 0.65p 0.55p 0.60p 1069346
05/12/2024 0.60p 0.65p 0.56p 0.60p 1308831
04/12/2024 0.55p 0.60p 0.50p 0.58p 3714808
03/12/2024 0.58p 0.60p 0.50p 0.55p 2132175
02/12/2024 0.60p 0.65p 0.53p 0.58p 2723817
29/11/2024 0.65p 0.70p 0.56p 0.60p 3553083
28/11/2024 0.65p 0.70p 0.59p 0.65p 1955487
27/11/2024 0.65p 0.67p 0.60p 0.65p 162661
26/11/2024 0.65p 0.70p 0.60p 0.65p 431118
25/11/2024 0.65p 0.69p 0.62p 0.65p 1521538
22/11/2024 0.68p 0.70p 0.62p 0.65p 604447
21/11/2024 0.68p 0.70p 0.65p 0.68p 249029
20/11/2024 0.68p 0.70p 0.65p 0.68p 1806984
19/11/2024 0.68p 0.70p 0.65p 0.66p 84615
18/11/2024 0.68p 0.69p 0.65p 0.68p 219516
15/11/2024 0.70p 0.70p 0.65p 0.68p 660587
14/11/2024 0.70p 0.75p 0.65p 0.70p 466798
13/11/2024 0.70p 0.75p 0.67p 0.70p 319861
12/11/2024 0.73p 0.75p 0.65p 0.75p 1495013
11/11/2024 0.73p 0.75p 0.70p 0.73p 751405
08/11/2024 0.73p 0.75p 0.70p 0.73p 370099
07/11/2024 0.73p 0.75p 0.69p 0.69p 818086
06/11/2024 0.75p 0.80p 0.70p 0.73p 1157305
05/11/2024 0.75p 0.85p 0.70p 0.70p 8770854
04/11/2024 0.73p 0.73p 0.66p 0.73p 920374
01/11/2024 0.73p 0.80p 0.65p 0.73p 317578
31/10/2024 0.73p 0.74p 0.66p 0.73p 1213435
30/10/2024 0.73p 0.73p 0.65p 0.73p 653670
29/10/2024 0.73p 0.80p 0.65p 0.73p 392360
28/10/2024 0.73p 0.75p 0.67p 0.73p 57052
25/10/2024 0.73p 0.80p 0.67p 0.73p 824109
24/10/2024 0.70p 0.80p 0.65p 0.73p 721377
23/10/2024 0.68p 0.75p 0.60p 0.70p 592457
22/10/2024 0.68p 0.68p 0.61p 0.68p 630609
21/10/2024 0.68p 0.75p 0.60p 0.68p 1949057
18/10/2024 0.78p 0.80p 0.56p 0.68p 7589596
17/10/2024 0.78p 0.80p 0.75p 0.78p 188809
16/10/2024 0.80p 0.80p 0.75p 0.78p 1075515
15/10/2024 0.83p 0.85p 0.75p 0.80p 975731
14/10/2024 0.83p 0.85p 0.77p 0.83p 1455634
11/10/2024 0.83p 0.85p 0.80p 0.83p 933918
10/10/2024 0.83p 0.85p 0.80p 0.83p 351758
09/10/2024 0.83p 0.85p 0.80p 0.83p 904400
08/10/2024 0.85p 0.90p 0.80p 0.83p 1055413
07/10/2024 0.88p 0.90p 0.80p 0.85p 191138
04/10/2024 0.85p 0.92p 0.85p 0.88p 3070702
03/10/2024 0.93p 0.97p 0.82p 0.97p 3548520
02/10/2024 0.95p 0.95p 0.86p 0.93p 1226115
01/10/2024 0.97p 1.00p 0.94p 0.97p 729482
30/09/2024 0.97p 0.97p 0.94p 0.97p 163912
27/09/2024 0.97p 0.97p 0.94p 0.97p 176378
26/09/2024 0.97p 1.00p 0.94p 0.97p 2428680
25/09/2024 0.97p 1.00p 0.94p 0.97p 209342
24/09/2024 0.97p 1.00p 0.94p 0.97p 55674
23/09/2024 0.97p 0.97p 0.94p 0.97p 316411
20/09/2024 0.97p 1.00p 0.94p 0.97p 119123
19/09/2024 0.97p 1.00p 0.94p 0.97p 6383552
18/09/2024 0.98p 1.00p 0.94p 0.97p 2673948
17/09/2024 0.98p 1.02p 0.94p 0.98p 489851
16/09/2024 0.96p 1.02p 0.92p 0.98p 1408687
13/09/2024 0.96p 1.00p 0.92p 0.96p 2421086
12/09/2024 0.93p 0.96p 0.90p 0.96p 5937166
11/09/2024 0.93p 0.95p 0.90p 0.93p 950151
10/09/2024 0.98p 1.00p 0.90p 0.93p 7586554
09/09/2024 0.98p 1.00p 0.95p 0.98p 623820
06/09/2024 0.95p 1.09p 0.90p 0.98p 4853222
05/09/2024 0.95p 1.00p 0.90p 0.95p 4269493
04/09/2024 1.03p 1.25p 0.92p 1.00p 19596896
03/09/2024 1.25p 1.30p 1.20p 1.23p 787564
02/09/2024 1.30p 1.35p 1.20p 1.25p 663218
30/08/2024 1.30p 1.35p 1.25p 1.30p 1076474
29/08/2024 1.30p 1.30p 1.26p 1.30p 400827
28/08/2024 1.30p 1.35p 1.24p 1.30p 823227
27/08/2024 1.30p 1.30p 1.25p 1.30p 2403613
23/08/2024 1.24p 1.33p 1.20p 1.30p 873682
22/08/2024 1.28p 1.29p 1.24p 1.24p 886357
21/08/2024 1.34p 1.36p 1.25p 1.28p 4287034
20/08/2024 1.38p 1.40p 1.33p 1.34p 4824046
19/08/2024 1.39p 1.42p 1.25p 1.39p 7711541
16/08/2024 1.38p 1.42p 1.35p 1.39p 6668006
15/08/2024 1.43p 1.45p 1.38p 1.39p 11939115
14/08/2024 1.35p 1.55p 1.35p 1.40p 18072372
13/08/2024 1.25p 1.35p 1.25p 1.30p 682848
12/08/2024 1.35p 1.35p 1.20p 1.25p 873025
09/08/2024 1.25p 1.40p 1.20p 1.36p 2031735
08/08/2024 1.18p 1.30p 1.10p 1.25p 725163
07/08/2024 1.18p 1.25p 1.18p 1.18p 107493
06/08/2024 1.15p 1.25p 1.10p 1.18p 1223888
05/08/2024 1.28p 1.35p 1.10p 1.15p 1218527
02/08/2024 1.33p 1.35p 1.20p 1.20p 4148402
01/08/2024 1.33p 1.40p 1.26p 1.30p 415116
31/07/2024 1.35p 1.40p 1.27p 1.33p 2053096
30/07/2024 1.35p 1.40p 1.30p 1.30p 438132
29/07/2024 1.33p 1.40p 1.25p 1.35p 7346149
26/07/2024 1.33p 1.40p 1.25p 1.33p 2130351
25/07/2024 1.28p 1.30p 1.25p 1.28p 548750
24/07/2024 1.28p 1.30p 1.25p 1.28p 857447
23/07/2024 1.28p 1.30p 1.26p 1.28p 127523
22/07/2024 1.28p 1.30p 1.25p 1.28p 630534
19/07/2024 1.25p 1.35p 1.17p 1.28p 143224
18/07/2024 1.30p 1.35p 1.25p 1.30p 443830
17/07/2024 1.30p 1.35p 1.25p 1.30p 180422
16/07/2024 1.30p 1.35p 1.26p 1.30p 129586
15/07/2024 1.33p 1.40p 1.25p 1.30p 1152862
12/07/2024 1.33p 1.40p 1.25p 1.33p 414119
11/07/2024 1.33p 1.40p 1.25p 1.33p 335477
10/07/2024 1.33p 1.40p 1.25p 1.33p 814725
09/07/2024 1.25p 1.40p 1.22p 1.35p 4525256
08/07/2024 1.25p 1.30p 1.20p 1.25p 792656
05/07/2024 1.25p 1.30p 1.20p 1.25p 191953
04/07/2024 1.25p 1.30p 1.20p 1.25p 735734
03/07/2024 1.25p 1.30p 1.20p 1.20p 308060
02/07/2024 1.28p 1.30p 1.20p 1.25p 366503
01/07/2024 1.30p 1.35p 1.25p 1.27p 866242
28/06/2024 1.30p 1.35p 1.25p 1.30p 855167
27/06/2024 1.18p 1.35p 1.15p 1.30p 3368471
26/06/2024 1.18p 1.20p 1.15p 1.18p 926238
25/06/2024 1.18p 1.20p 1.17p 1.18p 427453
24/06/2024 1.18p 1.25p 1.15p 1.18p 1235151
21/06/2024 1.18p 1.20p 1.16p 1.18p 1396755
20/06/2024 1.25p 1.30p 1.16p 1.18p 2445406
19/06/2024 1.33p 1.35p 1.20p 1.25p 1227696
18/06/2024 1.38p 1.40p 1.30p 1.33p 2270346
17/06/2024 1.25p 1.45p 1.22p 1.37p 7820887
14/06/2024 1.18p 1.24p 1.15p 1.20p 4396570
13/06/2024 1.20p 1.25p 1.15p 1.18p 1374763
12/06/2024 1.20p 1.30p 1.15p 1.20p 238934
11/06/2024 1.28p 1.30p 1.15p 1.20p 2019382
10/06/2024 1.32p 1.34p 1.25p 1.29p 1048875
07/06/2024 1.33p 1.35p 1.28p 1.32p 650292
06/06/2024 1.33p 1.35p 1.30p 1.33p 3891177
05/06/2024 1.38p 1.40p 1.30p 1.33p 780687
04/06/2024 1.38p 1.40p 1.35p 1.38p 332458
03/06/2024 1.40p 1.45p 1.35p 1.38p 1411191
31/05/2024 1.40p 1.45p 1.30p 1.40p 1310559
30/05/2024 1.40p 1.45p 1.35p 1.40p 1247118
29/05/2024 1.38p 1.45p 1.35p 1.40p 2375249
28/05/2024 1.55p 1.60p 1.30p 1.38p 17842404
24/05/2024 1.80p 2.07p 1.60p 1.70p 11370843
23/05/2024 1.33p 1.98p 1.30p 1.88p 35793788
22/05/2024 1.15p 1.40p 1.10p 1.33p 5541146
21/05/2024 1.15p 1.20p 1.10p 1.15p 1383566
20/05/2024 1.10p 1.20p 1.05p 1.15p 2099495
17/05/2024 1.23p 1.25p 1.00p 1.10p 6460902
16/05/2024 1.25p 1.44p 1.20p 1.40p 2920037
15/05/2024 1.25p 1.29p 1.23p 1.25p 135929
14/05/2024 1.25p 1.30p 1.20p 1.25p 426354
13/05/2024 1.28p 1.30p 1.20p 1.25p 572602
10/05/2024 1.35p 1.35p 1.25p 1.30p 1112167
09/05/2024 1.58p 1.58p 1.30p 1.35p 3484073
08/05/2024 1.65p 1.68p 1.56p 1.58p 1706525
07/05/2024 1.65p 1.70p 1.60p 1.65p 1251381
03/05/2024 1.75p 1.80p 1.65p 1.65p 904145
02/05/2024 1.83p 1.88p 1.70p 1.75p 3692610
01/05/2024 1.75p 1.97p 1.75p 1.83p 2556265
30/04/2024 1.75p 1.90p 1.70p 1.75p 1792048
29/04/2024 1.85p 1.90p 1.72p 1.75p 879980
26/04/2024 1.85p 1.90p 1.80p 1.85p 62568
25/04/2024 1.85p 1.90p 1.80p 1.85p 218389
24/04/2024 1.85p 1.90p 1.80p 1.85p 337178
23/04/2024 1.85p 1.90p 1.80p 1.85p 759067
22/04/2024 1.95p 2.00p 1.80p 1.80p 52191
19/04/2024 1.95p 2.00p 1.90p 1.95p 173657
18/04/2024 1.90p 2.00p 1.90p 1.95p 368641
17/04/2024 1.90p 2.00p 1.80p 1.90p 716216
16/04/2024 2.05p 2.10p 1.83p 1.90p 1407706
15/04/2024 2.05p 2.10p 1.90p 2.05p 670541
12/04/2024 2.15p 2.20p 2.00p 2.05p 1892962
11/04/2024 2.10p 2.20p 2.10p 2.15p 913115
10/04/2024 2.15p 2.30p 2.10p 2.10p 1731759
09/04/2024 2.15p 2.20p 2.12p 2.15p 2837808
08/04/2024 2.10p 2.20p 2.00p 2.15p 1887913
05/04/2024 2.15p 2.24p 2.05p 2.10p 542041
04/04/2024 2.25p 2.30p 2.10p 2.10p 1525849
03/04/2024 2.15p 2.64p 2.10p 2.25p 6227602
02/04/2024 2.30p 2.40p 2.10p 2.15p 1278331
28/03/2024 2.35p 2.40p 2.20p 2.34p 1517562
27/03/2024 2.35p 2.38p 2.30p 2.35p 695103
26/03/2024 2.35p 2.40p 2.30p 2.35p 723113
25/03/2024 2.35p 2.37p 2.30p 2.35p 248054
22/03/2024 2.30p 2.40p 2.20p 2.35p 2028495
21/03/2024 2.30p 2.40p 2.20p 2.30p 642021
20/03/2024 2.15p 2.25p 2.15p 2.30p 263840
19/03/2024 2.15p 2.28p 2.10p 2.25p 1552244
18/03/2024 2.20p 2.30p 2.10p 2.15p 2574300
15/03/2024 2.25p 2.30p 2.10p 2.20p 972244
14/03/2024 2.25p 2.30p 2.10p 2.25p 870637
13/03/2024 2.30p 2.40p 2.20p 2.25p 283165
12/03/2024 2.30p 2.40p 2.20p 2.30p 2585908
11/03/2024 2.45p 2.50p 2.20p 2.30p 621759

*Close Price adjusted for both dividends and splits