Eqtec (CDI) (EQT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
08/08/2022 4.60p 4.70p 4.36p 4.46p 4838793
05/08/2022 4.85p 4.90p 4.50p 4.60p 5491068
04/08/2022 4.95p 5.10p 4.80p 4.85p 2793105
03/08/2022 5.00p 5.10p 4.80p 4.90p 2713848
02/08/2022 4.90p 5.20p 4.83p 5.00p 13769138
01/08/2022 4.65p 5.00p 4.50p 4.95p 9523186
29/07/2022 4.15p 4.80p 4.04p 4.65p 13028922
28/07/2022 4.20p 4.20p 4.00p 4.20p 2847734
27/07/2022 4.25p 4.30p 4.10p 4.15p 3651630
26/07/2022 4.25p 4.30p 4.20p 4.25p 1061047
25/07/2022 4.25p 4.30p 4.20p 4.25p 3376422
22/07/2022 4.30p 4.40p 4.20p 4.25p 4111352
21/07/2022 4.20p 4.40p 4.12p 4.30p 4680469
20/07/2022 4.20p 4.80p 4.02p 4.20p 7113830
19/07/2022 4.40p 4.50p 3.90p 4.20p 7831894
18/07/2022 4.40p 5.00p 4.30p 4.40p 4219482
15/07/2022 4.75p 5.00p 4.20p 4.50p 13948430
14/07/2022 5.00p 5.20p 4.50p 4.80p 19537924
13/07/2022 7.25p 7.50p 6.00p 6.50p 2300881
12/07/2022 7.75p 8.00p 7.00p 7.25p 1490773
11/07/2022 7.25p 8.00p 7.00p 7.75p 1380312
08/07/2022 7.25p 8.00p 6.50p 7.00p 2107566
07/07/2022 7.00p 8.00p 7.00p 7.25p 1449935
06/07/2022 7.25p 7.50p 6.50p 7.00p 1668152
05/07/2022 7.25p 8.00p 7.00p 7.30p 3468260
04/07/2022 5.75p 7.50p 5.75p 7.25p 4999605
01/07/2022 5.00p 6.00p 4.91p 5.75p 2954155
30/06/2022 5.50p 6.00p 4.83p 5.00p 2705822
29/06/2022 5.75p 6.00p 4.83p 5.10p 5168744
28/06/2022 5.75p 5.75p 5.50p 5.75p 368566
27/06/2022 5.75p 6.00p 5.00p 5.75p 2447697
24/06/2022 5.50p 6.50p 5.00p 5.75p 2349570
23/06/2022 6.25p 6.50p 5.00p 5.70p 4261582
22/06/2022 6.25p 6.50p 6.00p 6.25p 1103710
21/06/2022 6.75p 7.00p 6.00p 6.25p 1700004
20/06/2022 6.75p 7.00p 6.20p 6.75p 1758478
17/06/2022 7.25p 7.25p 6.52p 6.75p 1182897
16/06/2022 7.25p 7.45p 6.90p 7.25p 1672539
15/06/2022 7.50p 7.50p 7.00p 7.25p 606044
14/06/2022 7.50p 7.60p 7.30p 7.50p 450998
13/06/2022 8.00p 8.00p 7.00p 7.50p 1734467
10/06/2022 8.00p 8.00p 7.75p 8.00p 391661
09/06/2022 8.00p 8.50p 7.90p 8.00p 299012
08/06/2022 8.00p 8.17p 7.81p 8.00p 365162
07/06/2022 8.00p 8.08p 7.70p 7.80p 786805
06/06/2022 7.75p 8.50p 7.50p 8.00p 384831
01/06/2022 8.00p 8.50p 7.50p 7.75p 864144
31/05/2022 7.75p 8.50p 7.50p 8.00p 2293695
30/05/2022 7.25p 8.00p 7.00p 7.75p 1583330
27/05/2022 7.00p 8.00p 7.00p 7.25p 2169183
26/05/2022 7.00p 7.20p 6.75p 7.00p 184582
25/05/2022 7.00p 7.20p 6.87p 7.00p 315041
24/05/2022 7.25p 7.50p 6.50p 7.00p 282460
23/05/2022 7.25p 7.40p 7.00p 7.10p 785416
20/05/2022 7.00p 7.50p 6.95p 7.25p 2161055
19/05/2022 7.25p 7.50p 6.50p 7.00p 3128700
18/05/2022 7.25p 7.50p 7.00p 7.25p 1826834
17/05/2022 7.50p 7.80p 7.00p 7.25p 947509
16/05/2022 7.70p 7.70p 7.00p 7.50p 936437
13/05/2022 7.75p 8.00p 7.40p 7.70p 1527200
12/05/2022 8.25p 8.50p 7.50p 7.75p 2483270
11/05/2022 7.75p 8.50p 7.50p 8.25p 4223028
10/05/2022 8.15p 8.50p 7.50p 7.75p 3368815
09/05/2022 8.25p 8.50p 8.00p 8.15p 1824522
06/05/2022 8.65p 9.00p 7.50p 8.20p 2925149
05/05/2022 8.25p 9.00p 8.00p 8.65p 1749272
04/05/2022 9.25p 9.50p 8.05p 8.25p 2323744
03/05/2022 9.60p 10.00p 8.50p 9.25p 1459671
29/04/2022 9.00p 10.00p 8.80p 9.40p 1720661
28/04/2022 9.25p 9.50p 8.30p 8.60p 4015132
27/04/2022 8.25p 9.50p 8.10p 9.23p 2028965
26/04/2022 8.25p 9.00p 8.00p 8.40p 1366723
25/04/2022 7.50p 9.00p 7.00p 8.40p 3749842
22/04/2022 7.85p 8.20p 7.50p 7.75p 2379428
21/04/2022 8.10p 8.50p 7.50p 8.10p 861688
20/04/2022 7.85p 8.50p 7.50p 8.20p 1476426
19/04/2022 8.15p 8.50p 7.50p 7.90p 2351336
14/04/2022 8.25p 8.50p 7.50p 8.20p 1820764
13/04/2022 8.00p 9.00p 7.85p 8.25p 3561131
12/04/2022 8.00p 8.50p 7.85p 8.00p 1185472
11/04/2022 8.00p 8.50p 7.72p 8.00p 2393588
08/04/2022 8.25p 8.50p 7.50p 8.00p 3267367
07/04/2022 8.15p 9.00p 8.00p 8.32p 1875634
06/04/2022 8.75p 9.50p 8.00p 8.35p 4833667
05/04/2022 8.75p 9.00p 8.63p 8.75p 1735299
04/04/2022 9.50p 9.60p 8.50p 8.75p 2362237
01/04/2022 9.50p 10.00p 9.00p 9.25p 899782
31/03/2022 9.75p 10.00p 9.00p 9.25p 2642260
30/03/2022 10.25p 11.00p 9.00p 9.75p 2856732
29/03/2022 11.00p 11.50p 9.65p 10.25p 3237632
28/03/2022 11.00p 11.50p 10.50p 11.00p 853229
25/03/2022 10.50p 11.50p 10.35p 11.00p 1080385
24/03/2022 10.50p 11.00p 10.00p 10.50p 861074
23/03/2022 11.50p 12.00p 10.00p 10.50p 2505584
22/03/2022 11.25p 12.00p 10.70p 11.50p 1850446
21/03/2022 11.75p 12.50p 10.50p 11.00p 2250538
18/03/2022 10.50p 12.50p 10.13p 11.80p 2934037
17/03/2022 9.25p 11.20p 9.00p 10.78p 1481078
16/03/2022 9.25p 9.50p 9.00p 9.25p 939744
15/03/2022 9.25p 9.50p 8.50p 9.23p 1804925
14/03/2022 8.75p 10.90p 8.50p 9.25p 8217877
11/03/2022 8.50p 9.00p 8.00p 8.00p 1160637
10/03/2022 8.75p 9.00p 8.00p 8.60p 799914
09/03/2022 7.75p 9.00p 7.50p 8.75p 2379877
08/03/2022 7.75p 8.50p 7.50p 7.75p 1335789
07/03/2022 7.75p 8.00p 6.50p 7.75p 2316791
04/03/2022 8.35p 8.70p 7.50p 7.84p 1874317
03/03/2022 9.00p 9.00p 8.00p 8.35p 1573262
02/03/2022 9.00p 9.30p 8.67p 9.00p 881171
01/03/2022 9.25p 9.50p 8.50p 9.00p 1272162
28/02/2022 8.20p 9.90p 8.20p 9.35p 2271606
25/02/2022 7.25p 8.70p 7.16p 8.40p 2651544
24/02/2022 7.50p 8.00p 6.50p 7.20p 4732813
23/02/2022 7.85p 8.50p 7.59p 7.90p 1930587
22/02/2022 8.25p 8.50p 7.50p 7.75p 3223139
21/02/2022 8.75p 9.00p 8.18p 8.70p 1300780
18/02/2022 9.00p 9.50p 8.57p 8.75p 825372
17/02/2022 8.90p 9.50p 8.50p 9.00p 842382
16/02/2022 9.50p 10.00p 8.80p 8.90p 2054346
15/02/2022 8.50p 10.00p 8.00p 9.50p 2179635
14/02/2022 9.00p 9.10p 7.50p 8.25p 4602694
11/02/2022 8.70p 9.50p 8.58p 9.00p 1809969
10/02/2022 9.15p 9.30p 8.00p 8.60p 5517525
09/02/2022 9.35p 9.50p 9.18p 9.25p 1448308
08/02/2022 9.75p 9.80p 9.35p 9.50p 1645410
07/02/2022 10.00p 10.10p 9.50p 9.75p 1367736
04/02/2022 9.75p 10.50p 9.50p 10.00p 1560236
03/02/2022 10.00p 10.00p 9.00p 9.75p 2618751
02/02/2022 10.00p 10.50p 9.50p 10.00p 1715761
01/02/2022 10.00p 11.50p 9.75p 10.00p 5360539
31/01/2022 9.80p 10.50p 9.69p 10.10p 2299132
28/01/2022 10.00p 10.12p 9.50p 9.80p 2836917
27/01/2022 10.25p 11.00p 9.50p 10.00p 2574120
26/01/2022 10.00p 10.50p 9.25p 10.30p 2625815
25/01/2022 9.75p 10.50p 9.50p 9.80p 1886535
24/01/2022 11.25p 11.50p 9.25p 10.10p 7082134
21/01/2022 11.15p 11.50p 10.50p 11.40p 2697740
20/01/2022 11.75p 12.00p 11.00p 11.20p 2202275
19/01/2022 11.75p 12.50p 11.50p 11.60p 1911646
18/01/2022 12.00p 12.20p 11.50p 11.90p 554659
17/01/2022 12.50p 12.70p 11.50p 12.00p 1749554
14/01/2022 13.25p 13.50p 12.40p 12.50p 844089
13/01/2022 12.50p 14.00p 12.50p 12.70p 1043370
12/01/2022 12.50p 13.50p 12.50p 12.50p 1325847
11/01/2022 12.50p 13.00p 12.00p 12.30p 1583378
10/01/2022 11.75p 13.00p 11.00p 12.56p 1819496
07/01/2022 11.50p 12.50p 11.00p 11.50p 1882166
06/01/2022 11.75p 12.50p 11.00p 12.00p 1916750
05/01/2022 12.00p 12.50p 11.50p 11.75p 688695
04/01/2022 12.00p 12.50p 11.50p 12.00p 1987770
31/12/2021 11.75p 12.10p 11.00p 12.10p 1667478
30/12/2021 11.75p 12.50p 11.50p 11.75p 1085178
29/12/2021 12.00p 12.50p 11.49p 11.75p 1639239
24/12/2021 12.00p 12.50p 11.50p 12.00p 243574
23/12/2021 11.50p 12.50p 11.00p 12.00p 1465986
22/12/2021 11.75p 12.50p 11.00p 11.70p 801026
21/12/2021 12.00p 12.50p 11.50p 12.00p 2707878
20/12/2021 12.50p 13.00p 11.50p 11.90p 1351043
17/12/2021 12.75p 13.00p 12.00p 12.50p 499238
16/12/2021 13.00p 14.00p 12.00p 12.75p 1244308
15/12/2021 13.00p 13.30p 12.00p 12.50p 1029685
14/12/2021 12.50p 13.50p 12.00p 13.00p 1520431
13/12/2021 12.25p 13.00p 11.00p 12.80p 3700809
10/12/2021 12.50p 12.80p 12.40p 12.50p 1120969
09/12/2021 13.00p 13.00p 12.26p 12.50p 880731
08/12/2021 13.00p 13.15p 12.25p 12.80p 1824086
07/12/2021 12.50p 13.50p 12.00p 13.00p 1296180
06/12/2021 14.00p 14.50p 12.00p 12.50p 3164873
03/12/2021 14.00p 15.00p 13.50p 13.64p 2179442
02/12/2021 14.00p 15.00p 13.36p 14.00p 596259
01/12/2021 14.50p 14.68p 13.50p 14.00p 2050256
30/11/2021 14.50p 15.00p 14.00p 14.50p 2059573
29/11/2021 14.50p 15.50p 14.00p 14.40p 4139980
26/11/2021 13.75p 15.50p 13.00p 14.20p 10070786
25/11/2021 13.00p 14.00p 12.86p 13.25p 1627817
24/11/2021 13.00p 14.00p 12.50p 12.66p 1548663
23/11/2021 13.00p 13.50p 12.50p 13.00p 873816
22/11/2021 13.00p 13.50p 13.00p 13.00p 996731
19/11/2021 13.50p 14.00p 12.50p 13.26p 2075633
18/11/2021 13.00p 14.00p 12.50p 13.00p 3108828
17/11/2021 13.00p 13.50p 12.50p 13.50p 942410
16/11/2021 13.50p 14.00p 12.50p 13.00p 2615011
15/11/2021 13.50p 14.50p 13.00p 13.90p 3694556
12/11/2021 11.75p 14.00p 11.50p 13.60p 16159509
11/11/2021 12.75p 13.00p 11.50p 12.00p 2355197
10/11/2021 12.75p 13.38p 12.60p 12.75p 1135782
09/11/2021 13.00p 14.00p 12.50p 13.18p 1639007
08/11/2021 13.25p 13.50p 12.50p 12.84p 2282235
05/11/2021 13.50p 15.00p 13.00p 13.25p 1112868
04/11/2021 13.75p 14.00p 13.00p 13.60p 1001094
03/11/2021 14.00p 14.50p 13.50p 13.62p 2211194
02/11/2021 14.75p 16.00p 13.50p 14.50p 5349578
01/11/2021 12.00p 15.00p 12.00p 15.00p 9128859
29/10/2021 12.00p 12.50p 11.76p 12.00p 1070797
28/10/2021 12.50p 13.00p 11.50p 12.00p 1493705
27/10/2021 11.65p 12.00p 11.00p 11.60p 1800172
26/10/2021 12.00p 12.00p 11.25p 11.40p 917420
25/10/2021 12.00p 12.35p 11.50p 11.75p 433481
22/10/2021 11.75p 12.50p 11.50p 11.90p 453487
21/10/2021 12.25p 12.50p 11.50p 11.75p 1441873

*Close Price adjusted for both dividends and splits