Eqtec (CDI) (EQT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
10/06/2019 3.80p 4.26p 3.77p 4.10p 3411129
07/06/2019 3.75p 4.30p 3.75p 3.85p 10439576
06/06/2019 4.90p 5.78p 3.95p 4.10p 14629765
05/06/2019 5.60p 5.60p 4.70p 4.90p 5422366
04/06/2019 5.50p 6.83p 5.38p 5.60p 18801158
03/06/2019 5.05p 5.05p 4.40p 4.85p 2661962
31/05/2019 4.95p 5.19p 4.61p 5.05p 3919521
30/05/2019 5.05p 5.21p 4.08p 4.95p 13553704
29/05/2019 5.25p 5.50p 5.00p 5.05p 4513105
28/05/2019 7.05p 7.08p 5.40p 5.45p 12615721
24/05/2019 7.40p 7.45p 7.00p 7.05p 1760664
23/05/2019 7.95p 8.05p 7.30p 7.40p 3465858
22/05/2019 8.05p 9.20p 7.78p 8.00p 3886292
21/05/2019 8.05p 8.14p 7.95p 8.05p 658375
20/05/2019 8.15p 8.15p 7.72p 8.05p 819058
17/05/2019 7.70p 8.39p 7.64p 8.15p 2007253
16/05/2019 8.25p 8.25p 7.50p 7.70p 1981696
15/05/2019 8.35p 8.85p 8.00p 8.25p 1396631
14/05/2019 8.85p 8.85p 8.28p 8.35p 933775
13/05/2019 8.85p 9.00p 8.41p 8.85p 887632
10/05/2019 9.20p 9.25p 8.72p 8.85p 2252654
09/05/2019 9.85p 10.35p 9.08p 9.20p 6252964
08/05/2019 8.00p 12.40p 8.00p 10.10p 24198354
07/05/2019 8.00p 8.20p 7.80p 8.00p 860477
03/05/2019 7.70p 8.16p 7.60p 8.00p 1283221
02/05/2019 7.95p 7.95p 7.60p 7.70p 346369
01/05/2019 7.90p 8.10p 7.88p 7.95p 619163
30/04/2019 7.90p 8.00p 7.73p 7.90p 1063866
29/04/2019 8.35p 8.35p 7.90p 7.95p 547949
26/04/2019 8.05p 8.45p 8.00p 8.35p 938048
25/04/2019 8.20p 8.20p 8.00p 8.05p 204865
24/04/2019 8.30p 8.50p 8.10p 8.20p 533074
23/04/2019 8.25p 8.50p 8.16p 8.30p 594956
18/04/2019 8.25p 8.39p 8.11p 8.25p 300888
17/04/2019 8.45p 8.70p 8.22p 8.25p 701781
16/04/2019 8.60p 8.70p 8.24p 8.45p 499470
15/04/2019 8.20p 8.85p 8.10p 8.60p 2174325
12/04/2019 8.25p 8.30p 8.10p 8.20p 468630
11/04/2019 8.10p 8.38p 8.01p 8.25p 751090
10/04/2019 8.40p 8.40p 8.00p 8.10p 692850
09/04/2019 8.20p 9.35p 8.00p 8.40p 3929956
08/04/2019 7.85p 8.30p 7.65p 8.20p 2686632
05/04/2019 8.20p 8.20p 7.68p 7.85p 1427070
04/04/2019 8.35p 8.40p 8.10p 8.20p 643312
03/04/2019 8.55p 8.55p 8.21p 8.35p 733584
02/04/2019 8.75p 9.00p 8.50p 8.55p 1178950
01/04/2019 8.85p 9.00p 8.50p 8.85p 418502
29/03/2019 9.10p 9.10p 8.70p 8.85p 694589
28/03/2019 9.10p 9.10p 9.00p 9.10p 74041
27/03/2019 9.50p 9.50p 9.00p 9.10p 709126
26/03/2019 9.20p 10.00p 9.00p 9.50p 1381906
25/03/2019 9.60p 9.64p 9.13p 9.20p 358625
22/03/2019 9.70p 9.80p 9.50p 9.60p 741481
21/03/2019 10.35p 10.60p 9.53p 9.70p 1254088
20/03/2019 10.05p 11.63p 10.05p 10.25p 1540931
19/03/2019 10.75p 10.85p 10.00p 10.55p 1452226
18/03/2019 10.70p 10.78p 10.50p 10.75p 796751
15/03/2019 10.75p 10.75p 10.50p 10.70p 139765
14/03/2019 10.95p 11.04p 10.50p 10.75p 845741
13/03/2019 10.85p 11.22p 10.85p 10.95p 839308
12/03/2019 10.75p 10.90p 10.50p 10.85p 712146
11/03/2019 11.15p 11.65p 10.50p 10.75p 1226968
08/03/2019 11.95p 11.95p 10.80p 11.15p 2585286
07/03/2019 11.75p 13.70p 11.52p 11.95p 3973264
06/03/2019 12.05p 12.20p 11.54p 11.75p 1532330
05/03/2019 12.15p 13.00p 12.00p 12.10p 953572
04/03/2019 13.80p 14.00p 12.05p 12.15p 1714790
01/03/2019 12.65p 14.70p 12.65p 13.80p 2774784
28/02/2019 12.55p 12.70p 12.10p 12.65p 435688
27/02/2019 13.15p 13.19p 12.00p 12.55p 1241321
26/02/2019 13.35p 13.40p 12.61p 13.15p 672501
25/02/2019 12.05p 14.00p 11.81p 13.35p 3225885
22/02/2019 12.25p 12.38p 11.80p 12.05p 109490
21/02/2019 12.55p 12.55p 11.96p 12.25p 135088
20/02/2019 12.70p 12.75p 12.31p 12.55p 82107
19/02/2019 12.20p 12.99p 11.70p 12.70p 1067731
18/02/2019 12.20p 12.33p 12.00p 12.20p 390997
15/02/2019 12.20p 12.35p 12.08p 12.20p 379336
14/02/2019 12.85p 12.99p 12.00p 12.20p 283311
13/02/2019 12.75p 12.99p 12.12p 12.85p 683764
12/02/2019 12.95p 13.00p 12.65p 12.75p 224706
11/02/2019 13.25p 13.38p 12.80p 12.95p 212041
08/02/2019 13.25p 13.79p 12.62p 13.25p 847693
07/02/2019 13.25p 13.50p 13.04p 13.25p 308319
06/02/2019 12.85p 14.39p 12.65p 13.25p 1507357
05/02/2019 12.30p 12.89p 12.30p 12.85p 757732
04/02/2019 12.05p 12.80p 11.85p 12.30p 624426
01/02/2019 11.60p 12.83p 11.50p 12.05p 832144
31/01/2019 12.10p 12.10p 11.50p 11.55p 895836
30/01/2019 12.70p 12.74p 12.00p 12.10p 638127
29/01/2019 13.70p 13.90p 12.58p 12.70p 1465071
28/01/2019 13.95p 15.00p 13.42p 13.70p 2752446
25/01/2019 13.40p 13.95p 12.98p 13.60p 836801
24/01/2019 14.25p 14.25p 13.18p 13.40p 771625
23/01/2019 14.30p 14.50p 13.55p 14.25p 1314641
22/01/2019 14.70p 15.45p 13.75p 14.30p 2486736
21/01/2019 12.80p 14.90p 12.25p 14.45p 2809211
18/01/2019 14.75p 14.90p 13.00p 13.25p 1781753
17/01/2019 16.50p 16.67p 14.15p 14.90p 3436808
16/01/2019 16.90p 16.95p 15.94p 16.35p 3072646
15/01/2019 12.05p 18.40p 11.50p 17.30p 11397370
14/01/2019 12.60p 12.70p 11.22p 11.80p 1684461
11/01/2019 10.15p 14.50p 9.98p 12.60p 5606434
10/01/2019 10.25p 10.55p 9.92p 10.15p 714354
09/01/2019 9.60p 10.25p 9.42p 10.25p 533261
08/01/2019 9.75p 9.80p 9.22p 9.60p 622450
07/01/2019 10.45p 10.60p 9.58p 9.75p 808732
04/01/2019 10.15p 10.60p 9.75p 10.45p 478908
03/01/2019 10.75p 10.75p 9.80p 10.15p 1150770
02/01/2019 9.30p 10.80p 9.30p 10.50p 726580
31/12/2018 9.75p 9.88p 9.00p 9.30p 1006131
28/12/2018 9.05p 9.90p 8.58p 9.90p 1059215
27/12/2018 9.75p 9.75p 9.00p 9.05p 349597
24/12/2018 10.05p 10.20p 8.90p 9.75p 1841862
21/12/2018 7.25p 10.50p 7.21p 9.85p 1695453
20/12/2018 7.25p 7.50p 7.15p 7.25p 130253
19/12/2018 7.70p 7.70p 7.00p 7.25p 534659
18/12/2018 7.80p 7.80p 7.05p 7.70p 503659
17/12/2018 7.80p 8.00p 7.60p 7.80p 374929
14/12/2018 7.80p 8.00p 7.60p 7.80p 500611
13/12/2018 8.30p 8.30p 7.62p 8.05p 745022
12/12/2018 8.35p 8.35p 8.20p 8.30p 161922
11/12/2018 8.35p 8.35p 8.35p 8.35p 24260
10/12/2018 8.30p 8.49p 8.20p 8.35p 335780
07/12/2018 7.90p 8.49p 7.86p 8.30p 292426
06/12/2018 7.95p 8.03p 7.70p 7.90p 522727
05/12/2018 8.25p 8.25p 7.68p 7.95p 807313
04/12/2018 8.25p 8.50p 8.11p 8.25p 180611
03/12/2018 8.90p 8.90p 8.20p 8.25p 370885
30/11/2018 8.25p 9.30p 8.25p 8.90p 1045547
29/11/2018 8.40p 8.45p 8.25p 8.25p 1355644
28/11/2018 8.65p 8.67p 8.30p 8.40p 169971
27/11/2018 8.70p 8.72p 8.22p 8.65p 269119
26/11/2018 9.05p 9.15p 8.40p 8.70p 99766
23/11/2018 9.40p 9.40p 8.83p 9.05p 232541
22/11/2018 9.40p 9.45p 9.01p 9.40p 169272
21/11/2018 9.40p 9.50p 9.04p 9.40p 376508
20/11/2018 9.05p 9.70p 8.62p 9.40p 675775
19/11/2018 9.05p 9.22p 8.90p 9.05p 71691
16/11/2018 9.25p 9.25p 9.05p 9.05p 58283
15/11/2018 9.10p 9.40p 8.55p 9.25p 649787
14/11/2018 9.50p 9.68p 9.00p 9.10p 438391
13/11/2018 9.90p 9.98p 9.24p 9.50p 595567
12/11/2018 10.23p 10.45p 9.59p 9.90p 400964
09/11/2018 10.23p 10.45p 9.80p 10.23p 329371
08/11/2018 9.55p 10.28p 9.34p 10.23p 486367
07/11/2018 9.40p 9.79p 9.30p 9.55p 144046
06/11/2018 9.80p 9.84p 9.30p 9.60p 208400
05/11/2018 9.70p 10.00p 9.50p 9.80p 97502
02/11/2018 10.15p 10.30p 9.41p 9.70p 492904
01/11/2018 10.00p 10.30p 9.93p 10.15p 234507
31/10/2018 9.85p 10.28p 9.70p 10.00p 770230
30/10/2018 10.15p 10.15p 9.02p 9.85p 893075
29/10/2018 9.30p 10.48p 9.30p 10.15p 801048
26/10/2018 10.10p 10.17p 9.00p 9.30p 1023182
25/10/2018 10.50p 10.50p 9.50p 10.10p 495155
24/10/2018 10.65p 10.65p 9.81p 10.50p 704999
23/10/2018 11.25p 11.25p 10.21p 10.65p 442330
22/10/2018 11.25p 11.69p 11.04p 11.25p 268350
19/10/2018 11.25p 11.50p 11.14p 11.25p 95555
18/10/2018 11.25p 11.50p 11.06p 11.25p 434513
17/10/2018 11.90p 11.90p 11.00p 11.00p 250598
16/10/2018 11.35p 11.90p 11.04p 11.90p 293870
15/10/2018 11.35p 11.69p 11.13p 11.35p 55177
12/10/2018 11.50p 11.64p 11.21p 11.35p 390184
11/10/2018 11.70p 12.00p 11.00p 11.50p 591540
10/10/2018 11.35p 12.54p 11.35p 11.70p 1214137
09/10/2018 11.75p 11.75p 11.18p 11.35p 677973
08/10/2018 12.30p 12.49p 11.70p 11.85p 990063
05/10/2018 11.40p 12.50p 11.12p 12.30p 1648796
04/10/2018 11.50p 11.61p 11.31p 11.40p 330960
03/10/2018 11.85p 11.98p 11.11p 11.50p 1159082
02/10/2018 12.65p 12.75p 11.73p 11.85p 1025721
01/10/2018 13.15p 13.19p 12.00p 12.65p 1733436
28/09/2018 13.30p 13.50p 12.06p 12.90p 1909474
27/09/2018 12.70p 14.30p 11.80p 13.30p 3110872
26/09/2018 12.05p 12.74p 11.62p 12.70p 1405106
25/09/2018 12.40p 12.44p 11.77p 12.05p 1876921
24/09/2018 13.75p 14.50p 12.20p 12.40p 4084704
21/09/2018 11.40p 11.50p 11.00p 11.20p 444233
20/09/2018 11.75p 12.10p 11.30p 11.40p 781097
19/09/2018 12.45p 13.90p 11.55p 11.75p 3846144
18/09/2018 8.35p 12.35p 8.31p 12.35p 5086580
17/09/2018 9.15p 9.15p 8.22p 8.35p 421044
14/09/2018 9.15p 9.15p 8.80p 9.15p 230744
13/09/2018 9.15p 9.15p 8.80p 9.15p 431455
12/09/2018 9.25p 9.25p 8.65p 9.15p 515311
11/09/2018 9.75p 9.75p 9.00p 9.25p 587282
10/09/2018 10.15p 10.15p 9.51p 9.80p 513004
07/09/2018 10.70p 10.70p 10.00p 10.15p 226172
06/09/2018 10.75p 10.89p 10.00p 10.70p 553306
05/09/2018 10.85p 11.10p 10.50p 10.75p 256339
04/09/2018 11.10p 11.20p 10.45p 10.85p 474154
03/09/2018 10.65p 11.29p 10.50p 11.10p 555546
31/08/2018 11.40p 11.40p 10.52p 10.65p 597580
30/08/2018 11.45p 11.60p 11.30p 11.40p 280285
29/08/2018 11.25p 11.88p 11.14p 11.45p 852718
28/08/2018 10.10p 11.50p 9.72p 11.25p 1430998
24/08/2018 9.75p 10.50p 9.71p 10.10p 1442842
23/08/2018 9.60p 9.90p 9.50p 9.60p 373400

*Close Price adjusted for both dividends and splits