Eqtec (CDI) (EQT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/03/2020 1.60p 1.90p 1.42p 1.60p 3842654
19/03/2020 1.65p 1.68p 1.40p 1.60p 1855184
18/03/2020 1.65p 1.69p 1.53p 1.65p 706263
17/03/2020 1.75p 1.84p 1.43p 1.65p 3261961
16/03/2020 2.00p 2.05p 1.50p 1.75p 3444252
13/03/2020 2.00p 2.10p 1.80p 2.00p 2985954
12/03/2020 2.45p 2.45p 1.90p 1.95p 4341485
11/03/2020 2.10p 2.67p 2.00p 2.45p 8082484
10/03/2020 2.20p 2.49p 2.00p 2.10p 2673505
09/03/2020 2.45p 2.45p 1.88p 2.20p 4704724
06/03/2020 2.55p 2.77p 2.30p 2.50p 4114011
05/03/2020 2.50p 2.80p 2.00p 2.55p 12733862
04/03/2020 1.80p 2.70p 1.71p 2.50p 11262699
03/03/2020 1.70p 1.99p 1.70p 1.80p 4480706
02/03/2020 1.60p 1.70p 1.35p 1.65p 12164954
28/02/2020 1.85p 1.85p 1.50p 1.60p 2297429
27/02/2020 1.85p 1.85p 1.60p 1.85p 228154
26/02/2020 1.90p 1.90p 1.60p 1.85p 3840890
25/02/2020 1.90p 1.90p 1.81p 1.90p 661493
24/02/2020 2.00p 2.02p 1.73p 1.90p 3277434
21/02/2020 2.05p 2.07p 1.92p 2.00p 1278581
20/02/2020 2.10p 2.13p 1.80p 2.05p 2956621
19/02/2020 2.20p 2.20p 1.91p 2.05p 2609102
18/02/2020 2.30p 2.40p 1.98p 2.20p 10223190
17/02/2020 2.30p 2.37p 1.98p 2.30p 1962346
14/02/2020 2.40p 2.50p 2.20p 2.30p 1417942
13/02/2020 2.50p 2.55p 2.21p 2.40p 6525159
12/02/2020 2.60p 2.60p 2.23p 2.50p 6055267
11/02/2020 2.45p 2.80p 2.41p 2.60p 10948598
10/02/2020 2.35p 2.60p 2.20p 2.45p 8621490
07/02/2020 1.85p 2.51p 1.73p 2.35p 11292435
06/02/2020 1.80p 1.90p 1.73p 1.85p 8187867
05/02/2020 1.65p 1.90p 1.62p 1.80p 5453412
04/02/2020 1.65p 1.74p 1.51p 1.65p 878435
03/02/2020 1.65p 1.73p 1.51p 1.65p 435306
31/01/2020 1.70p 1.80p 1.55p 1.65p 2914908
30/01/2020 1.60p 1.80p 1.55p 1.70p 1547775
29/01/2020 1.70p 1.72p 1.54p 1.60p 64552
28/01/2020 1.55p 1.77p 1.52p 1.70p 1582444
27/01/2020 1.70p 1.70p 1.51p 1.55p 1693150
24/01/2020 1.58p 1.90p 1.55p 1.70p 8341994
23/01/2020 1.60p 1.65p 1.52p 1.58p 552192
22/01/2020 1.55p 1.73p 1.50p 1.60p 3478172
21/01/2020 1.60p 1.60p 1.50p 1.55p 4397966
20/01/2020 1.63p 1.63p 1.53p 1.60p 825872
17/01/2020 1.65p 1.65p 1.60p 1.63p 625602
16/01/2020 1.65p 1.70p 1.60p 1.65p 2929748
15/01/2020 1.55p 1.80p 1.55p 1.65p 4555341
14/01/2020 1.55p 1.57p 1.51p 1.55p 606180
13/01/2020 1.58p 1.58p 1.51p 1.55p 674123
10/01/2020 1.55p 1.60p 1.51p 1.58p 267519
09/01/2020 1.55p 1.60p 1.51p 1.55p 922445
08/01/2020 1.58p 1.61p 1.50p 1.55p 1651675
07/01/2020 1.70p 1.70p 1.58p 1.58p 3674834
06/01/2020 1.80p 1.90p 1.60p 1.70p 3815758
03/01/2020 1.75p 2.00p 1.58p 1.80p 6981222
02/01/2020 1.28p 2.29p 1.28p 1.75p 29923664
31/12/2019 1.30p 1.30p 1.12p 1.15p 3059350
30/12/2019 1.30p 1.30p 1.25p 1.30p 2978654
27/12/2019 1.30p 1.30p 1.25p 1.30p 81483
24/12/2019 1.30p 1.30p 1.25p 1.30p 1435000
23/12/2019 1.33p 1.33p 1.25p 1.30p 301914
20/12/2019 1.35p 1.35p 1.21p 1.33p 868819
19/12/2019 1.40p 1.40p 1.30p 1.35p 345789
18/12/2019 1.40p 1.43p 1.30p 1.40p 662970
17/12/2019 1.28p 1.40p 1.28p 1.40p 140066
16/12/2019 1.30p 1.30p 1.27p 1.28p 977300
13/12/2019 1.30p 1.40p 1.27p 1.30p 110258
12/12/2019 1.30p 1.30p 1.27p 1.30p 43967
11/12/2019 1.30p 1.40p 1.26p 1.30p 267758
10/12/2019 1.30p 1.30p 1.26p 1.30p 145000
09/12/2019 1.35p 1.40p 1.30p 1.30p 323229
06/12/2019 1.35p 1.40p 1.30p 1.35p 415522
05/12/2019 1.20p 1.47p 1.20p 1.35p 8726962
04/12/2019 1.30p 1.33p 1.18p 1.20p 537208
03/12/2019 1.30p 1.37p 1.04p 1.30p 4525998
02/12/2019 1.40p 1.59p 1.26p 1.30p 1260022
29/11/2019 1.35p 1.40p 1.35p 1.40p 200000
28/11/2019 1.40p 1.44p 1.20p 1.35p 1056115
27/11/2019 1.40p 1.45p 1.31p 1.40p 104507
26/11/2019 1.50p 1.54p 1.32p 1.40p 684502
25/11/2019 1.15p 1.68p 1.12p 1.50p 2611572
22/11/2019 1.15p 1.20p 1.12p 1.15p 748493
21/11/2019 1.25p 1.34p 1.10p 1.15p 1083740
20/11/2019 1.10p 1.28p 1.08p 1.25p 599690
19/11/2019 0.95p 1.20p 0.95p 1.10p 599562
18/11/2019 0.95p 1.00p 0.95p 0.95p 237692
15/11/2019 0.90p 1.00p 0.80p 1.00p 775503
14/11/2019 0.90p 0.95p 0.85p 0.90p 570546
13/11/2019 1.10p 1.16p 0.80p 0.90p 5934598
12/11/2019 0.90p 0.97p 0.82p 0.90p 902535
11/11/2019 1.10p 1.10p 0.81p 0.90p 1656800
08/11/2019 1.10p 1.12p 1.10p 1.10p 335403
07/11/2019 1.10p 1.14p 1.00p 1.10p 655438
06/11/2019 1.20p 1.21p 0.92p 1.10p 1484178
05/11/2019 1.20p 1.25p 1.12p 1.20p 218418
04/11/2019 1.20p 1.30p 1.10p 1.20p 479901
01/11/2019 1.20p 1.30p 1.10p 1.20p 857728
31/10/2019 1.20p 1.20p 1.10p 1.20p 15232
30/10/2019 1.15p 1.23p 1.10p 1.20p 512663
29/10/2019 1.15p 1.15p 1.00p 1.09p 386170
28/10/2019 1.10p 1.15p 1.00p 1.15p 1036229
25/10/2019 1.20p 1.23p 0.93p 1.05p 1288780
24/10/2019 1.20p 1.20p 1.11p 1.20p 598406
23/10/2019 1.35p 1.44p 1.13p 1.20p 1593553
22/10/2019 1.35p 1.35p 1.30p 1.35p 431634
21/10/2019 1.40p 1.40p 1.31p 1.35p 233263
18/10/2019 1.40p 1.42p 1.31p 1.40p 827275
17/10/2019 1.45p 1.48p 1.32p 1.40p 893340
16/10/2019 1.55p 1.55p 1.30p 1.45p 1613588
15/10/2019 1.55p 1.55p 1.55p 1.55p 42419
14/10/2019 1.50p 1.68p 1.50p 1.55p 1537532
11/10/2019 1.55p 1.60p 1.50p 1.55p 649483
10/10/2019 1.60p 1.64p 1.51p 1.55p 356202
09/10/2019 1.65p 1.70p 1.42p 1.60p 2482352
08/10/2019 1.80p 1.80p 1.60p 1.65p 1052196
07/10/2019 1.80p 1.88p 1.70p 1.80p 126583
04/10/2019 1.90p 1.90p 1.65p 1.80p 658635
03/10/2019 1.80p 1.92p 1.71p 1.90p 306378
02/10/2019 1.70p 1.88p 1.60p 1.80p 737138
01/10/2019 1.85p 1.94p 1.62p 1.70p 2175644
30/09/2019 1.95p 1.95p 1.75p 1.85p 874120
27/09/2019 2.00p 2.08p 1.90p 1.95p 599987
26/09/2019 1.90p 2.10p 1.83p 2.00p 1025571
25/09/2019 1.95p 2.07p 1.81p 1.90p 781804
24/09/2019 2.10p 2.10p 2.02p 2.05p 35350
23/09/2019 2.10p 2.18p 2.07p 2.10p 209568
20/09/2019 2.10p 2.19p 2.05p 2.10p 267746
19/09/2019 2.10p 2.10p 2.00p 2.10p 162505
18/09/2019 2.15p 2.20p 2.00p 2.10p 454188
17/09/2019 2.10p 2.20p 2.02p 2.15p 792907
16/09/2019 2.20p 2.20p 2.00p 2.10p 1225613
13/09/2019 2.25p 2.25p 2.10p 2.20p 307194
12/09/2019 2.25p 2.34p 2.07p 2.25p 881720
11/09/2019 2.25p 2.25p 2.10p 2.25p 197707
10/09/2019 2.25p 2.29p 2.10p 2.25p 126809
09/09/2019 2.30p 2.33p 2.03p 2.25p 1380761
06/09/2019 2.30p 2.38p 2.20p 2.30p 1550996
05/09/2019 2.20p 2.40p 2.10p 2.30p 1907593
04/09/2019 2.35p 2.50p 2.10p 2.20p 1840625
03/09/2019 2.05p 2.80p 2.01p 2.35p 8983079
02/09/2019 2.05p 2.10p 2.01p 2.05p 372469
30/08/2019 2.15p 2.20p 2.00p 2.05p 950168
29/08/2019 2.05p 2.29p 2.01p 2.15p 3185075
28/08/2019 2.10p 2.16p 1.81p 1.95p 1130710
27/08/2019 2.30p 2.30p 2.10p 2.10p 247034
23/08/2019 2.20p 2.35p 2.09p 2.30p 217022
22/08/2019 2.10p 2.30p 2.00p 2.20p 968917
21/08/2019 2.10p 2.20p 1.92p 2.10p 3570785
20/08/2019 2.00p 2.30p 1.80p 2.10p 7347014
19/08/2019 2.20p 2.20p 2.00p 2.00p 384021
16/08/2019 2.30p 2.35p 2.08p 2.20p 2362636
15/08/2019 2.35p 2.38p 2.22p 2.30p 300826
14/08/2019 2.35p 2.39p 2.30p 2.35p 250365
13/08/2019 2.35p 2.39p 2.31p 2.35p 179248
12/08/2019 2.35p 2.39p 2.31p 2.35p 674425
09/08/2019 2.35p 2.36p 2.30p 2.35p 517527
08/08/2019 2.35p 2.38p 2.30p 2.35p 388304
07/08/2019 2.35p 2.40p 2.30p 2.35p 1255142
06/08/2019 2.30p 2.40p 2.21p 2.35p 1101774
05/08/2019 2.30p 2.30p 2.20p 2.30p 283794
02/08/2019 2.35p 2.35p 2.20p 2.30p 887309
01/08/2019 2.35p 2.35p 2.32p 2.35p 242375
31/07/2019 2.35p 2.40p 2.30p 2.35p 187468
30/07/2019 2.35p 2.40p 2.33p 2.35p 140892
29/07/2019 2.30p 2.73p 2.26p 2.35p 4577656
26/07/2019 2.35p 2.40p 2.24p 2.30p 1818988
25/07/2019 2.35p 2.36p 2.20p 2.35p 986708
24/07/2019 2.45p 2.45p 2.30p 2.35p 2870414
23/07/2019 2.50p 2.50p 2.40p 2.45p 1413246
22/07/2019 2.60p 2.60p 2.35p 2.50p 1305622
19/07/2019 2.60p 2.68p 2.50p 2.60p 2162747
18/07/2019 2.35p 3.00p 2.32p 2.60p 4957314
17/07/2019 2.35p 2.37p 2.33p 2.35p 424542
16/07/2019 2.40p 2.44p 2.30p 2.35p 768236
15/07/2019 2.50p 2.50p 2.32p 2.40p 141545
12/07/2019 2.50p 2.54p 2.40p 2.50p 982298
11/07/2019 2.50p 2.54p 2.38p 2.50p 780254
10/07/2019 2.60p 2.62p 2.42p 2.50p 2195882
09/07/2019 2.75p 2.90p 2.58p 2.60p 3155720
08/07/2019 2.75p 2.79p 2.73p 2.75p 405090
05/07/2019 2.75p 2.80p 2.73p 2.75p 925919
04/07/2019 2.80p 2.89p 2.73p 2.75p 1183919
03/07/2019 2.95p 2.95p 2.58p 2.80p 2869170
02/07/2019 2.95p 3.08p 2.90p 2.95p 2501617
01/07/2019 2.90p 3.10p 2.80p 2.95p 5163374
28/06/2019 3.25p 3.30p 2.90p 3.10p 8760042
27/06/2019 3.30p 3.50p 3.23p 3.40p 2846384
26/06/2019 3.50p 3.50p 3.26p 3.30p 1613365
25/06/2019 3.35p 3.55p 3.35p 3.50p 823752
24/06/2019 3.50p 3.50p 3.23p 3.35p 2619333
21/06/2019 3.70p 3.73p 3.49p 3.50p 1815776
20/06/2019 3.60p 4.20p 3.51p 3.70p 5259280
19/06/2019 3.45p 3.75p 3.45p 3.60p 2921078
18/06/2019 3.45p 4.19p 3.40p 3.45p 8028386
17/06/2019 3.45p 3.50p 3.40p 3.45p 1597915
14/06/2019 3.75p 3.90p 3.40p 3.45p 8386962
13/06/2019 3.90p 3.94p 3.65p 3.80p 4734594
12/06/2019 3.95p 4.20p 3.80p 3.90p 2556910
11/06/2019 4.10p 4.20p 3.91p 4.05p 1986727

*Close Price adjusted for both dividends and splits