Eqtec (CDI) (EQT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
22/08/2018 10.00p 10.10p 9.33p 9.75p 388838
21/08/2018 10.65p 10.65p 9.62p 10.00p 1225257
20/08/2018 10.85p 11.20p 10.50p 10.65p 421624
17/08/2018 11.05p 11.30p 10.22p 10.85p 1245142
16/08/2018 10.90p 11.49p 10.90p 11.05p 430353
15/08/2018 11.40p 11.99p 10.80p 10.90p 775527
14/08/2018 10.65p 11.95p 10.65p 11.40p 1835315
13/08/2018 11.20p 11.20p 10.45p 10.55p 1440558
10/08/2018 10.85p 11.50p 10.80p 11.20p 818991
09/08/2018 11.80p 11.90p 10.75p 10.85p 1606119
08/08/2018 12.05p 12.10p 10.88p 11.80p 1292720
07/08/2018 13.00p 13.00p 11.32p 12.15p 2430907
06/08/2018 12.65p 13.90p 12.30p 13.10p 2863198
03/08/2018 12.90p 13.00p 11.80p 12.75p 1788763
02/08/2018 12.45p 13.26p 11.78p 12.75p 3530179
01/08/2018 15.10p 15.10p 11.30p 12.45p 9422082
31/07/2018 12.70p 15.19p 11.62p 14.70p 5085636
30/07/2018 15.10p 15.44p 12.80p 12.95p 3379386
27/07/2018 13.35p 16.50p 12.83p 15.30p 5778528
26/07/2018 12.95p 13.80p 12.52p 13.35p 2050236
25/07/2018 11.00p 12.99p 11.00p 12.80p 4544983
24/07/2018 11.45p 11.90p 10.75p 10.85p 1209120
23/07/2018 10.75p 11.98p 10.75p 11.45p 1914145
20/07/2018 10.90p 11.20p 10.16p 10.75p 1777449
19/07/2018 10.75p 11.30p 10.28p 10.90p 2338705
18/07/2018 8.85p 10.90p 8.85p 10.75p 5312680
17/07/2018 9.25p 9.25p 8.61p 8.85p 794369
16/07/2018 8.60p 9.50p 8.50p 9.25p 503175
13/07/2018 9.15p 9.24p 8.35p 8.60p 750222
12/07/2018 9.25p 9.70p 8.51p 9.15p 996916
11/07/2018 8.65p 9.79p 8.50p 9.25p 1362507
10/07/2018 8.25p 8.80p 7.80p 8.65p 1052544
09/07/2018 7.70p 8.30p 7.52p 8.25p 1114724
06/07/2018 8.10p 8.28p 7.44p 7.75p 1698108
05/07/2018 8.00p 9.40p 7.70p 8.05p 3678738
04/07/2018 9.25p 9.35p 8.90p 9.20p 313584
03/07/2018 9.20p 9.37p 8.65p 9.25p 1219253
02/07/2018 9.25p 10.93p 9.07p 9.20p 3124494
29/06/2018 10.25p 10.25p 8.60p 9.25p 2491860
28/06/2018 10.40p 10.40p 9.60p 9.75p 1667130
27/06/2018 10.75p 10.75p 10.15p 10.40p 2187253
26/06/2018 11.25p 11.25p 10.40p 10.75p 1156974
25/06/2018 11.30p 11.55p 10.40p 11.25p 1849447
22/06/2018 11.25p 11.60p 10.51p 11.30p 2102454
21/06/2018 11.60p 11.60p 10.24p 11.25p 4793306
20/06/2018 10.90p 12.00p 10.21p 11.60p 4854127
19/06/2018 12.70p 12.70p 10.88p 11.05p 5433713
18/06/2018 10.70p 14.30p 10.70p 12.70p 10126058
15/06/2018 9.05p 11.90p 8.91p 10.65p 11810351
14/06/2018 6.30p 11.50p 6.08p 9.05p 18161880
13/06/2018 6.15p 6.39p 5.75p 6.30p 1071587
12/06/2018 6.90p 6.90p 6.00p 6.15p 957298
11/06/2018 6.20p 7.00p 5.60p 6.90p 1184993
08/06/2018 6.45p 6.50p 5.98p 6.20p 1375958
07/06/2018 6.75p 6.75p 6.30p 6.45p 502910
06/06/2018 7.55p 7.55p 6.50p 6.75p 1385888
05/06/2018 8.15p 9.10p 7.46p 7.55p 4582554
04/06/2018 6.70p 9.47p 6.56p 8.25p 4362018
01/06/2018 5.60p 7.00p 5.06p 6.70p 3589479
31/05/2018 5.90p 6.75p 5.30p 5.60p 3376210
30/05/2018 6.85p 6.85p 5.62p 5.90p 3923620
29/05/2018 6.80p 8.15p 6.60p 6.85p 8846106
25/05/2018 3.75p 7.50p 3.75p 6.80p 13239298
24/05/2018 3.85p 4.00p 3.50p 3.75p 271637
23/05/2018 3.50p 5.20p 3.50p 3.85p 3648945
22/05/2018 3.25p 3.25p 3.00p 3.25p 69884
21/05/2018 3.25p 3.25p 3.00p 3.25p 272120
18/05/2018 3.25p 3.25p 3.07p 3.25p 106400
17/05/2018 3.15p 3.40p 3.00p 3.25p 387395
16/05/2018 3.20p 3.25p 3.00p 3.15p 506041
15/05/2018 3.50p 3.50p 2.70p 3.20p 1883318
14/05/2018 3.50p 3.60p 3.20p 3.50p 84533
11/05/2018 3.75p 3.75p 3.40p 3.50p 89422
10/05/2018 3.75p 3.80p 3.30p 3.75p 271659
09/05/2018 3.85p 4.08p 3.30p 3.75p 500166
08/05/2018 3.85p 4.35p 3.62p 3.85p 4754288
04/05/2018 3.75p 4.18p 3.55p 3.85p 972748
03/05/2018 3.75p 4.20p 3.50p 3.75p 664869
02/05/2018 4.50p 4.50p 3.61p 3.75p 1142109
01/05/2018 4.50p 4.50p 4.00p 4.50p 699356
30/04/2018 4.50p 4.50p 4.00p 4.25p 935161
27/04/2018 4.75p 4.75p 4.11p 4.50p 307662
26/04/2018 4.75p 4.90p 4.25p 4.75p 556341
25/04/2018 4.05p 5.00p 4.05p 4.75p 1408175
24/04/2018 4.60p 4.60p 3.83p 4.05p 251890
23/04/2018 4.70p 4.70p 4.20p 4.60p 95415
20/04/2018 4.50p 5.10p 4.20p 4.70p 896283
19/04/2018 4.25p 4.85p 4.00p 4.25p 728085
18/04/2018 4.25p 4.30p 4.00p 4.25p 18000
17/04/2018 4.25p 4.35p 4.00p 4.25p 133772
16/04/2018 4.25p 4.39p 4.00p 4.25p 692045
13/04/2018 4.25p 4.39p 4.00p 4.25p 175430
12/04/2018 4.25p 4.48p 4.25p 4.25p 76050
11/04/2018 4.60p 4.60p 4.11p 4.25p 680755
10/04/2018 4.35p 5.00p 4.35p 4.60p 870171
09/04/2018 4.85p 4.85p 4.06p 4.35p 822498
06/04/2018 4.85p 5.20p 4.55p 4.85p 982590
05/04/2018 4.60p 5.20p 4.25p 4.85p 616799
04/04/2018 4.70p 4.98p 4.25p 4.60p 421301
03/04/2018 4.70p 5.20p 4.41p 4.70p 833098
29/03/2018 4.85p 5.00p 4.50p 4.70p 2512372
28/03/2018 4.15p 5.20p 4.13p 4.85p 2131169
27/03/2018 5.25p 5.85p 3.50p 4.10p 3374944
26/03/2018 6.00p 6.30p 5.61p 5.75p 227661
23/03/2018 6.25p 6.25p 5.67p 6.00p 426094
22/03/2018 6.25p 6.50p 6.04p 6.25p 478562
21/03/2018 6.50p 6.79p 6.01p 6.25p 762143
20/03/2018 7.50p 7.50p 6.13p 6.50p 1180898
19/03/2018 7.50p 7.85p 6.83p 7.50p 920378
16/03/2018 7.50p 11.00p 7.20p 7.50p 5451199
15/03/2018 6.25p 8.00p 5.90p 7.50p 1122610
14/03/2018 6.50p 6.84p 6.00p 6.25p 375622
13/03/2018 7.25p 7.25p 6.10p 6.75p 1341485
12/03/2018 7.50p 8.90p 6.50p 7.00p 1566731
09/03/2018 8.50p 8.50p 7.00p 7.50p 493769
08/03/2018 8.00p 9.70p 6.80p 8.25p 3182844
07/03/2018 10.25p 10.65p 7.64p 8.00p 3714662
06/03/2018 12.75p 15.82p 9.61p 10.00p 3710612
05/03/2018 12.75p 12.75p 12.00p 12.75p 24716
02/03/2018 13.25p 13.50p 11.78p 12.75p 430403
01/03/2018 15.00p 15.00p 10.00p 13.25p 2850988
28/02/2018 17.00p 17.20p 14.50p 15.25p 1550100
27/02/2018 21.00p 24.40p 16.75p 17.00p 2008899
26/02/2018 19.50p 20.40p 18.50p 18.75p 317060
23/02/2018 19.00p 20.48p 17.75p 19.50p 188870
22/02/2018 18.75p 19.00p 17.61p 19.00p 100382
21/02/2018 19.50p 19.50p 17.55p 19.00p 73380
20/02/2018 19.50p 19.50p 18.30p 19.50p 205353
19/02/2018 20.25p 20.25p 18.65p 20.00p 18960
16/02/2018 19.75p 20.40p 19.20p 20.25p 371770
15/02/2018 19.75p 19.75p 18.75p 19.75p 270112
14/02/2018 20.00p 20.00p 18.76p 19.75p 141253
13/02/2018 20.75p 20.87p 19.50p 20.00p 534654
12/02/2018 18.25p 24.00p 17.85p 20.75p 1549363
09/02/2018 19.50p 19.50p 17.60p 18.25p 132386
08/02/2018 19.00p 21.00p 19.00p 19.50p 721956
07/02/2018 17.75p 20.00p 17.75p 19.00p 333608
06/02/2018 19.50p 19.50p 17.00p 17.75p 1254788
05/02/2018 21.00p 21.25p 19.10p 20.25p 162142
02/02/2018 19.00p 22.00p 19.00p 21.00p 568904
01/02/2018 19.00p 20.00p 18.80p 19.00p 307494
31/01/2018 18.75p 22.00p 18.18p 19.00p 1109910
30/01/2018 19.00p 19.00p 18.00p 18.75p 236868
29/01/2018 19.50p 21.50p 18.33p 19.00p 382526
26/01/2018 19.50p 19.59p 18.50p 19.50p 223429
25/01/2018 20.00p 20.68p 18.60p 19.50p 269877
24/01/2018 19.00p 21.50p 18.53p 20.00p 558266
23/01/2018 18.50p 23.30p 18.50p 19.00p 557942

*Close Price adjusted for both dividends and splits