Eqtec (CDI) (EQT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/10/2021 12.50p 12.85p 12.00p 12.10p 729102
19/10/2021 12.25p 13.00p 11.50p 12.50p 2047449
18/10/2021 12.50p 12.75p 12.00p 12.50p 1164661
15/10/2021 12.25p 13.00p 12.00p 12.80p 2345418
14/10/2021 11.50p 12.50p 11.00p 12.25p 1986986
13/10/2021 11.00p 12.00p 11.00p 11.50p 987428
12/10/2021 11.00p 11.50p 10.90p 11.00p 698679
11/10/2021 11.00p 11.50p 10.50p 11.00p 767362
08/10/2021 11.00p 11.50p 10.00p 11.00p 1395631
07/10/2021 11.00p 11.40p 10.50p 11.00p 2371262
06/10/2021 11.25p 11.50p 10.00p 11.10p 2354546
05/10/2021 11.25p 11.35p 11.00p 11.25p 618468
04/10/2021 11.25p 11.90p 11.00p 11.20p 1848879
01/10/2021 11.75p 12.00p 11.00p 11.70p 1704854
30/09/2021 12.50p 13.00p 11.62p 11.75p 1860936
29/09/2021 12.75p 13.10p 12.00p 13.10p 997182
28/09/2021 12.25p 13.50p 11.50p 12.60p 2761347
27/09/2021 12.00p 13.00p 11.50p 12.50p 4184302
24/09/2021 11.00p 13.00p 10.71p 11.80p 6004528
23/09/2021 11.50p 11.50p 10.30p 11.00p 2566306
22/09/2021 11.25p 11.25p 11.01p 11.25p 403167
21/09/2021 11.00p 11.50p 11.00p 11.20p 916316
20/09/2021 11.00p 12.00p 10.50p 11.50p 3331619
17/09/2021 11.25p 11.50p 10.00p 10.72p 6882358
16/09/2021 12.50p 12.70p 11.00p 11.24p 5613286
15/09/2021 12.75p 13.00p 12.00p 12.50p 1037397
14/09/2021 12.25p 13.50p 11.50p 12.10p 2329140
13/09/2021 12.25p 13.00p 12.00p 12.20p 1417874
10/09/2021 12.50p 12.94p 12.00p 12.50p 1049192
09/09/2021 12.75p 13.00p 12.00p 12.50p 1236305
08/09/2021 13.00p 13.45p 12.50p 12.60p 995780
07/09/2021 12.50p 13.50p 12.40p 12.90p 1951762
06/09/2021 12.50p 13.00p 12.00p 12.50p 1857255
03/09/2021 12.75p 13.34p 12.00p 12.50p 2058776
02/09/2021 13.00p 13.00p 12.55p 13.00p 977793
01/09/2021 13.00p 13.50p 12.50p 13.00p 3107306
31/08/2021 13.25p 13.50p 12.50p 13.00p 887403
27/08/2021 13.25p 13.38p 13.03p 13.10p 2023854
26/08/2021 13.25p 13.38p 13.00p 13.25p 508810
25/08/2021 13.25p 13.50p 13.01p 13.40p 844521
24/08/2021 13.50p 13.55p 13.00p 13.25p 696351
23/08/2021 13.50p 13.80p 13.25p 13.50p 882057
20/08/2021 13.50p 14.00p 13.00p 13.50p 1426015
19/08/2021 13.25p 14.00p 12.50p 13.50p 2530003
18/08/2021 13.00p 13.50p 12.50p 13.20p 1129299
17/08/2021 13.75p 14.00p 12.50p 13.30p 1379352
16/08/2021 14.00p 14.50p 13.50p 14.00p 628795
13/08/2021 14.50p 15.00p 13.50p 13.75p 2060889
12/08/2021 14.00p 15.00p 14.00p 14.50p 2620772
11/08/2021 13.25p 14.90p 12.66p 14.00p 6030518
10/08/2021 13.00p 14.00p 12.50p 13.00p 1094360
09/08/2021 13.00p 13.05p 12.00p 12.52p 1719173
06/08/2021 13.00p 13.21p 12.55p 13.00p 662888
05/08/2021 13.00p 13.45p 12.80p 13.00p 1393368
04/08/2021 13.00p 13.50p 12.60p 13.00p 865502
03/08/2021 13.75p 14.00p 12.50p 13.50p 2341762
02/08/2021 13.75p 14.50p 13.25p 14.00p 1142110
30/07/2021 13.00p 14.50p 12.90p 13.50p 2052342
29/07/2021 13.00p 13.50p 12.50p 12.70p 775416
28/07/2021 13.00p 13.47p 12.50p 12.98p 971687
27/07/2021 13.00p 13.50p 12.50p 12.66p 2780208
26/07/2021 13.50p 13.73p 12.50p 13.00p 1101441
23/07/2021 13.50p 13.98p 13.10p 13.50p 1004968
22/07/2021 12.00p 14.00p 11.93p 13.50p 2294087
21/07/2021 11.75p 12.50p 11.50p 12.00p 1585858
20/07/2021 11.50p 12.00p 11.00p 11.90p 2208080
19/07/2021 12.50p 13.02p 10.90p 10.90p 3700382
16/07/2021 11.25p 13.00p 11.00p 12.25p 2939998
15/07/2021 11.50p 12.00p 10.50p 11.30p 4312511
14/07/2021 13.00p 13.00p 9.50p 11.60p 9649781
13/07/2021 13.25p 13.50p 12.50p 12.80p 2200331
12/07/2021 14.50p 14.50p 12.50p 13.00p 4924484
09/07/2021 14.50p 14.80p 14.15p 14.50p 522885
08/07/2021 15.25p 15.50p 14.13p 14.50p 441695
07/07/2021 15.25p 15.43p 15.00p 15.00p 1081931
06/07/2021 15.25p 15.50p 15.00p 15.10p 1444974
05/07/2021 14.75p 15.83p 14.50p 15.25p 1667531
02/07/2021 14.00p 15.20p 13.50p 14.75p 1861173
01/07/2021 14.00p 14.50p 13.64p 14.00p 1370637
30/06/2021 14.75p 15.00p 13.50p 14.00p 1116422
29/06/2021 13.50p 15.00p 13.00p 14.80p 2593270
28/06/2021 13.75p 14.00p 13.00p 13.50p 1258060
25/06/2021 14.50p 14.97p 13.50p 14.00p 2358126
24/06/2021 13.25p 15.00p 13.00p 14.50p 3019890
23/06/2021 13.50p 13.80p 13.00p 13.20p 4068863
22/06/2021 13.50p 14.00p 13.00p 13.70p 2719156
21/06/2021 14.50p 15.50p 13.00p 13.50p 4867273
18/06/2021 14.25p 14.70p 14.00p 14.25p 1166705
17/06/2021 14.75p 15.00p 14.00p 14.00p 1109321
16/06/2021 14.75p 14.75p 14.50p 14.50p 980116
15/06/2021 14.75p 14.99p 14.50p 14.60p 2287736
14/06/2021 14.75p 14.77p 14.50p 14.75p 1630561
11/06/2021 14.75p 14.99p 14.50p 14.75p 1373022
10/06/2021 15.00p 15.25p 14.50p 14.75p 1140814
09/06/2021 14.75p 15.50p 14.50p 15.00p 2266538
08/06/2021 15.00p 15.25p 14.50p 15.00p 1916187
07/06/2021 15.25p 15.50p 14.50p 15.00p 2790879
04/06/2021 15.75p 16.00p 14.50p 15.00p 3389500
03/06/2021 16.00p 16.40p 15.50p 15.50p 3675816
02/06/2021 16.00p 17.00p 15.50p 16.00p 2206108
01/06/2021 16.00p 16.50p 15.04p 16.50p 6658202
28/05/2021 15.50p 16.50p 15.00p 15.60p 15613778
27/05/2021 16.50p 17.50p 16.00p 16.90p 2217953
26/05/2021 16.50p 17.00p 16.00p 16.50p 1139120
25/05/2021 16.50p 17.00p 16.02p 16.50p 1137997
24/05/2021 16.25p 17.50p 16.00p 16.50p 1247024
21/05/2021 15.25p 17.00p 15.00p 16.00p 2957230
20/05/2021 15.75p 16.00p 14.60p 15.25p 3576696
19/05/2021 16.50p 16.50p 15.50p 15.75p 1523737
18/05/2021 16.25p 17.00p 16.00p 16.50p 1052452
17/05/2021 16.50p 17.96p 16.00p 16.30p 1672826
14/05/2021 16.75p 17.00p 16.00p 16.50p 4818248
13/05/2021 17.75p 18.48p 16.50p 17.60p 1527962
12/05/2021 17.00p 19.00p 17.00p 17.60p 1584944
11/05/2021 17.75p 18.00p 16.50p 16.75p 2249033
10/05/2021 17.50p 18.50p 17.00p 18.00p 1930264
07/05/2021 16.75p 18.00p 16.50p 17.86p 3793944
06/05/2021 17.50p 17.50p 16.00p 16.75p 6970120
05/05/2021 18.00p 18.00p 16.97p 17.50p 3508527
04/05/2021 18.75p 19.00p 17.50p 18.00p 3202136
30/04/2021 18.75p 19.08p 18.00p 18.00p 2451006
29/04/2021 19.00p 19.48p 18.00p 18.84p 1263243
28/04/2021 19.00p 19.50p 18.05p 19.00p 3359812
27/04/2021 19.50p 19.97p 18.50p 19.00p 2110260
26/04/2021 20.00p 20.38p 19.00p 19.50p 1748339
23/04/2021 20.50p 21.50p 19.25p 20.00p 2306524
22/04/2021 20.00p 21.00p 19.50p 20.50p 1362987
21/04/2021 20.50p 21.00p 19.46p 19.46p 2354142
20/04/2021 21.50p 22.00p 20.00p 21.45p 2202936
19/04/2021 20.25p 22.50p 19.54p 21.50p 3488057
16/04/2021 20.00p 20.50p 19.00p 20.00p 2485806
15/04/2021 19.75p 20.00p 18.04p 19.60p 3493304
14/04/2021 20.00p 20.50p 18.50p 19.00p 2205494
13/04/2021 20.75p 21.00p 19.00p 19.00p 3377667
12/04/2021 21.25p 21.96p 20.50p 21.00p 3785188
09/04/2021 21.25p 22.00p 20.00p 21.50p 2159054
08/04/2021 22.75p 23.00p 20.00p 21.50p 3789704
07/04/2021 22.75p 24.00p 21.50p 22.50p 3322130
06/04/2021 21.75p 24.00p 21.50p 23.00p 8921473
01/04/2021 21.50p 23.00p 21.00p 21.75p 4712423
31/03/2021 19.75p 22.00p 19.50p 21.00p 4173640
30/03/2021 17.75p 20.04p 17.50p 19.00p 3562610
29/03/2021 19.00p 19.15p 17.00p 17.75p 3098976
26/03/2021 19.50p 19.97p 18.00p 18.50p 2506853
25/03/2021 20.75p 21.00p 19.00p 19.50p 2552848
24/03/2021 22.50p 23.00p 20.00p 20.75p 2284347
23/03/2021 23.00p 24.00p 21.50p 22.00p 5115227
22/03/2021 20.25p 23.50p 20.25p 22.80p 20936078
19/03/2021 20.50p 21.00p 19.00p 19.00p 1742942
18/03/2021 20.50p 21.00p 19.50p 20.00p 1608270
17/03/2021 20.25p 21.00p 19.50p 20.50p 2036084
16/03/2021 19.50p 21.50p 19.00p 20.10p 3520777
15/03/2021 17.50p 20.50p 17.00p 19.50p 6751466
12/03/2021 18.50p 20.00p 16.68p 17.50p 4391118
11/03/2021 18.00p 22.40p 16.50p 19.10p 11071434
10/03/2021 14.50p 16.50p 14.00p 16.00p 5467079
09/03/2021 13.50p 15.50p 12.28p 14.50p 9841425
08/03/2021 15.25p 15.50p 12.50p 12.80p 10690635
05/03/2021 16.50p 17.00p 15.00p 15.30p 5029154
04/03/2021 18.00p 18.48p 15.00p 16.00p 11632654
03/03/2021 19.00p 19.40p 17.50p 18.00p 2669024
02/03/2021 19.50p 20.00p 18.50p 19.00p 1350705
01/03/2021 19.50p 20.50p 19.00p 19.50p 2553143
26/02/2021 20.50p 21.00p 19.00p 19.50p 2179737
25/02/2021 20.00p 20.50p 19.00p 19.50p 1980347
24/02/2021 18.75p 20.50p 18.50p 19.55p 1789977
23/02/2021 20.25p 20.96p 18.00p 19.00p 2748415
22/02/2021 20.25p 21.00p 19.50p 19.50p 2539264
19/02/2021 18.75p 21.00p 17.00p 21.00p 7306572
18/02/2021 19.75p 20.50p 17.50p 19.00p 7921145
17/02/2021 19.75p 20.50p 19.00p 20.00p 2363094
16/02/2021 20.50p 21.00p 19.00p 19.70p 4399517
15/02/2021 21.50p 21.80p 20.00p 20.50p 4605907
12/02/2021 21.50p 22.00p 20.90p 20.90p 975852
11/02/2021 21.00p 22.00p 20.00p 21.50p 4182520
10/02/2021 23.00p 24.00p 20.00p 20.90p 5755780
09/02/2021 22.00p 24.00p 20.20p 23.00p 5843003
08/02/2021 22.75p 23.00p 21.50p 21.80p 2231448
05/02/2021 21.25p 23.50p 20.50p 22.80p 3263492
04/02/2021 21.75p 23.00p 21.50p 22.50p 3409902
03/02/2021 23.25p 23.50p 19.13p 21.70p 10142934
02/02/2021 22.00p 25.00p 21.50p 22.50p 3229034
01/02/2021 23.50p 24.00p 21.00p 21.70p 6916350
29/01/2021 24.65p 25.30p 22.90p 23.75p 2987242
28/01/2021 25.25p 25.50p 22.00p 24.40p 7253122
27/01/2021 27.00p 29.50p 25.00p 26.00p 5949886
26/01/2021 26.50p 27.00p 24.00p 24.20p 3915292
25/01/2021 27.50p 28.50p 25.00p 26.10p 5613448
22/01/2021 25.00p 28.50p 24.20p 27.20p 7442210
21/01/2021 25.55p 25.80p 22.00p 24.00p 12761484
20/01/2021 28.50p 30.50p 25.20p 25.40p 10700395
19/01/2021 25.75p 29.00p 25.00p 27.70p 5295720
18/01/2021 24.50p 27.50p 24.00p 26.00p 6303800
15/01/2021 24.15p 25.50p 24.00p 24.00p 5252089
14/01/2021 23.50p 24.99p 22.50p 24.00p 4942234
13/01/2021 20.25p 24.17p 20.10p 22.90p 10523225
12/01/2021 20.00p 20.50p 18.00p 20.00p 16376176
11/01/2021 22.15p 22.50p 19.00p 20.20p 13656933
08/01/2021 23.60p 25.00p 21.20p 22.20p 9386042
07/01/2021 26.25p 27.00p 21.00p 23.00p 16218530

*Close Price adjusted for both dividends and splits