Eqtec (CDI) (EQT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
24/05/2024 1.80p 2.07p 1.60p 1.70p 11370843
23/05/2024 1.33p 1.98p 1.30p 1.88p 35793788
22/05/2024 1.15p 1.40p 1.10p 1.33p 5541146
21/05/2024 1.15p 1.20p 1.10p 1.15p 1383566
20/05/2024 1.10p 1.20p 1.05p 1.15p 2099495
17/05/2024 1.23p 1.25p 1.00p 1.10p 6460902
16/05/2024 1.25p 1.44p 1.20p 1.40p 2920037
15/05/2024 1.25p 1.29p 1.23p 1.25p 135929
14/05/2024 1.25p 1.30p 1.20p 1.25p 426354
13/05/2024 1.28p 1.30p 1.20p 1.25p 572602
10/05/2024 1.35p 1.35p 1.25p 1.30p 1112167
09/05/2024 1.58p 1.58p 1.30p 1.35p 3484073
08/05/2024 1.65p 1.68p 1.56p 1.58p 1706525
07/05/2024 1.65p 1.70p 1.60p 1.65p 1251381
03/05/2024 1.75p 1.80p 1.65p 1.65p 904145
02/05/2024 1.83p 1.88p 1.70p 1.75p 3692610
01/05/2024 1.75p 1.97p 1.75p 1.83p 2556265
30/04/2024 1.75p 1.90p 1.70p 1.75p 1792048
29/04/2024 1.85p 1.90p 1.72p 1.75p 879980
26/04/2024 1.85p 1.90p 1.80p 1.85p 62568
25/04/2024 1.85p 1.90p 1.80p 1.85p 218389
24/04/2024 1.85p 1.90p 1.80p 1.85p 337178
23/04/2024 1.85p 1.90p 1.80p 1.85p 759067
22/04/2024 1.95p 2.00p 1.80p 1.80p 52191
19/04/2024 1.95p 2.00p 1.90p 1.95p 173657
18/04/2024 1.90p 2.00p 1.90p 1.95p 368641
17/04/2024 1.90p 2.00p 1.80p 1.90p 716216
16/04/2024 2.05p 2.10p 1.83p 1.90p 1407706
15/04/2024 2.05p 2.10p 1.90p 2.05p 670541
12/04/2024 2.15p 2.20p 2.00p 2.05p 1892962
11/04/2024 2.10p 2.20p 2.10p 2.15p 913115
10/04/2024 2.15p 2.30p 2.10p 2.10p 1731759
09/04/2024 2.15p 2.20p 2.12p 2.15p 2837808
08/04/2024 2.10p 2.20p 2.00p 2.15p 1887913
05/04/2024 2.15p 2.24p 2.05p 2.10p 542041
04/04/2024 2.25p 2.30p 2.10p 2.10p 1525849
03/04/2024 2.15p 2.64p 2.10p 2.25p 6227602
02/04/2024 2.30p 2.40p 2.10p 2.15p 1278331
28/03/2024 2.35p 2.40p 2.20p 2.34p 1517562
27/03/2024 2.35p 2.38p 2.30p 2.35p 695103
26/03/2024 2.35p 2.40p 2.30p 2.35p 723113
25/03/2024 2.35p 2.37p 2.30p 2.35p 248054
22/03/2024 2.30p 2.40p 2.20p 2.35p 2028495
21/03/2024 2.30p 2.40p 2.20p 2.30p 642021
20/03/2024 2.15p 2.25p 2.15p 2.30p 263840
19/03/2024 2.15p 2.28p 2.10p 2.25p 1552244
18/03/2024 2.20p 2.30p 2.10p 2.15p 2574300
15/03/2024 2.25p 2.30p 2.10p 2.20p 972244
14/03/2024 2.25p 2.30p 2.10p 2.25p 870637
13/03/2024 2.30p 2.40p 2.20p 2.25p 283165
12/03/2024 2.30p 2.40p 2.20p 2.30p 2585908
11/03/2024 2.45p 2.50p 2.20p 2.30p 621759
08/03/2024 2.40p 2.60p 2.30p 2.45p 1695315
07/03/2024 2.40p 2.50p 2.30p 2.35p 1176250
06/03/2024 2.45p 2.60p 2.30p 2.40p 787109
05/03/2024 2.45p 2.50p 2.40p 2.45p 1394519
04/03/2024 2.40p 2.50p 2.33p 2.45p 1540740
01/03/2024 2.40p 2.50p 2.30p 2.40p 549008
29/02/2024 2.40p 2.50p 2.30p 2.40p 1203907
28/02/2024 2.35p 2.50p 2.30p 2.40p 677767
27/02/2024 2.40p 2.50p 2.30p 2.35p 301933
26/02/2024 2.40p 2.50p 2.30p 2.40p 88062
23/02/2024 2.40p 2.50p 2.30p 2.40p 388912
22/02/2024 2.45p 2.50p 2.30p 2.40p 366469
21/02/2024 2.45p 2.50p 2.40p 2.45p 139580
20/02/2024 2.50p 2.60p 2.40p 2.45p 242820
19/02/2024 2.50p 2.60p 2.40p 2.50p 88536
16/02/2024 2.55p 2.60p 2.48p 2.50p 582449
15/02/2024 2.55p 2.60p 2.41p 2.55p 1958865
14/02/2024 2.65p 2.70p 2.52p 2.55p 3113125
13/02/2024 3.05p 3.19p 2.60p 2.65p 11160248
12/02/2024 2.35p 2.50p 2.30p 2.40p 485654
09/02/2024 2.35p 2.40p 2.30p 2.35p 429709
08/02/2024 2.45p 2.50p 2.30p 2.35p 739031
07/02/2024 2.50p 2.50p 2.40p 2.45p 359270
06/02/2024 2.55p 2.60p 2.40p 2.50p 470277
05/02/2024 2.55p 2.60p 2.50p 2.55p 544753
02/02/2024 2.55p 2.60p 2.50p 2.60p 967394
01/02/2024 2.60p 2.70p 2.50p 2.55p 588894
31/01/2024 2.60p 2.70p 2.50p 2.60p 128883
30/01/2024 2.80p 3.00p 2.50p 2.60p 1201954
29/01/2024 2.80p 3.00p 2.60p 2.80p 847871
26/01/2024 2.80p 3.00p 2.60p 2.80p 698340
25/01/2024 2.95p 3.10p 2.70p 2.80p 788826
24/01/2024 2.85p 3.10p 2.80p 2.95p 671284
23/01/2024 3.05p 3.20p 2.80p 2.85p 2762941
22/01/2024 3.30p 3.40p 2.80p 3.00p 6111206
19/01/2024 3.30p 3.50p 3.20p 3.30p 1782157
18/01/2024 3.60p 3.70p 3.20p 3.70p 3520589
17/01/2024 4.10p 4.20p 3.30p 3.71p 3284128
16/01/2024 2.25p 4.80p 2.20p 4.05p 18227918
15/01/2024 2.40p 2.60p 2.11p 2.25p 342397
12/01/2024 2.45p 2.60p 2.20p 2.40p 368829
11/01/2024 2.45p 2.60p 2.30p 2.45p 67316
10/01/2024 2.50p 2.60p 2.22p 2.45p 422001
09/01/2024 2.40p 2.50p 2.30p 2.50p 530844
08/01/2024 2.35p 2.50p 2.30p 2.40p 143968
05/01/2024 2.60p 2.70p 2.20p 2.35p 689595
04/01/2024 2.85p 3.00p 2.30p 2.60p 1027278
03/01/2024 2.40p 3.00p 2.30p 2.85p 973948
02/01/2024 3.00p 3.04p 2.17p 2.50p 499521
29/12/2023 3.00p 3.04p 2.50p 3.00p 238807
28/12/2023 3.00p 3.22p 2.50p 3.00p 654627
27/12/2023 3.00p 3.08p 2.56p 3.00p 96776
22/12/2023 3.00p 3.08p 2.50p 3.00p 150806
21/12/2023 3.00p 3.10p 2.50p 3.00p 208181
20/12/2023 0.33p 0.33p 0.27p 0.30p 2964372
19/12/2023 0.30p 0.35p 0.30p 0.33p 8151981
18/12/2023 0.28p 0.35p 0.25p 0.30p 6212840
15/12/2023 0.25p 0.30p 0.23p 0.28p 21814542
14/12/2023 0.28p 0.30p 0.20p 0.30p 7839689
13/12/2023 0.33p 0.35p 0.25p 0.30p 11620809
12/12/2023 0.33p 0.35p 0.28p 0.33p 6088436
11/12/2023 0.33p 0.35p 0.29p 0.33p 3950558
08/12/2023 0.33p 0.35p 0.30p 0.33p 4112308
07/12/2023 0.33p 0.35p 0.30p 0.33p 10257301
06/12/2023 0.33p 0.35p 0.31p 0.33p 5974426
05/12/2023 0.35p 0.40p 0.30p 0.33p 10891412
04/12/2023 0.38p 0.40p 0.30p 0.35p 6883017
01/12/2023 0.38p 0.40p 0.35p 0.36p 17174632
30/11/2023 0.38p 0.40p 0.35p 0.40p 1115250
29/11/2023 0.38p 0.40p 0.34p 0.40p 31634016
28/11/2023 0.43p 0.45p 0.34p 0.40p 9085155
27/11/2023 0.40p 0.50p 0.36p 0.43p 13986488
24/11/2023 0.40p 0.45p 0.35p 0.40p 5356191
23/11/2023 0.40p 0.45p 0.35p 0.40p 1274850
22/11/2023 0.40p 0.45p 0.35p 0.40p 8181737
21/11/2023 0.43p 0.45p 0.35p 0.40p 5342336
20/11/2023 0.50p 0.50p 0.40p 0.43p 10612302
17/11/2023 0.53p 0.55p 0.50p 0.53p 2855726
16/11/2023 0.53p 0.55p 0.48p 0.53p 1425735
15/11/2023 0.53p 0.55p 0.50p 0.53p 1217733
14/11/2023 0.53p 0.55p 0.51p 0.51p 1326221
13/11/2023 0.53p 0.55p 0.50p 0.55p 3275524
10/11/2023 0.53p 0.55p 0.50p 0.53p 2329488
09/11/2023 0.50p 0.55p 0.45p 0.53p 2445292
08/11/2023 0.50p 0.55p 0.45p 0.50p 256937
07/11/2023 0.53p 0.55p 0.48p 0.50p 2209920
06/11/2023 0.53p 0.55p 0.50p 0.53p 2081099
03/11/2023 0.55p 0.57p 0.51p 0.55p 2639010
02/11/2023 0.55p 0.58p 0.53p 0.55p 562692
01/11/2023 0.55p 0.60p 0.54p 0.55p 7022689
31/10/2023 0.53p 0.59p 0.50p 0.55p 613240
30/10/2023 0.53p 0.55p 0.50p 0.55p 1410316
27/10/2023 0.53p 0.55p 0.50p 0.53p 1187456
26/10/2023 0.58p 0.60p 0.53p 0.53p 4340033
25/10/2023 0.58p 0.60p 0.55p 0.58p 1526695
24/10/2023 0.58p 0.60p 0.55p 0.58p 1245463
23/10/2023 0.58p 0.60p 0.55p 0.58p 719534
20/10/2023 0.63p 0.65p 0.58p 0.58p 3160460
19/10/2023 0.60p 0.65p 0.55p 0.65p 1682420
18/10/2023 0.58p 0.65p 0.55p 0.60p 1205211
17/10/2023 0.58p 0.60p 0.55p 0.58p 1009602
16/10/2023 0.60p 0.65p 0.55p 0.58p 4694944
13/10/2023 0.58p 0.60p 0.55p 0.58p 9553708
12/10/2023 0.58p 0.60p 0.55p 0.58p 10537849
11/10/2023 0.58p 0.60p 0.55p 0.58p 1082032
10/10/2023 0.60p 0.65p 0.55p 0.58p 4122975
09/10/2023 0.60p 0.65p 0.55p 0.60p 8551712
06/10/2023 0.68p 0.70p 0.55p 0.60p 8349499
05/10/2023 0.70p 0.75p 0.65p 0.69p 4949610
04/10/2023 0.73p 0.80p 0.65p 0.74p 14366789
03/10/2023 0.73p 0.80p 0.65p 0.70p 12047334
02/10/2023 0.55p 0.80p 0.50p 0.72p 31542406
29/09/2023 0.50p 0.60p 0.45p 0.55p 20658812
28/09/2023 0.63p 0.65p 0.49p 0.50p 15380402
27/09/2023 0.63p 0.70p 0.60p 0.63p 8942738
26/09/2023 0.65p 0.75p 0.50p 0.63p 37638104
25/09/2023 0.73p 0.76p 0.50p 0.58p 25986250
22/09/2023 0.78p 0.80p 0.70p 0.75p 15320858
21/09/2023 1.25p 1.30p 0.70p 0.79p 63107904
20/09/2023 1.55p 1.60p 1.20p 1.30p 8512421
19/09/2023 1.53p 1.60p 1.51p 1.55p 2436776
18/09/2023 1.55p 1.57p 1.49p 1.53p 818924
15/09/2023 1.58p 1.60p 1.50p 1.55p 2143434
14/09/2023 1.58p 1.60p 1.55p 1.58p 1040513
13/09/2023 1.63p 1.63p 1.55p 1.58p 868392
12/09/2023 1.63p 1.70p 1.55p 1.63p 543974
11/09/2023 1.58p 1.63p 1.55p 1.63p 806869
08/09/2023 1.58p 1.60p 1.55p 1.58p 1073896
07/09/2023 1.58p 1.60p 1.55p 1.59p 815188
06/09/2023 1.60p 1.60p 1.55p 1.58p 1610144
05/09/2023 1.63p 1.65p 1.55p 1.60p 666396
04/09/2023 1.65p 1.75p 1.60p 1.65p 2734526
01/09/2023 1.65p 1.70p 1.60p 1.63p 704100
31/08/2023 1.65p 1.70p 1.59p 1.65p 614373
30/08/2023 1.65p 1.70p 1.61p 1.65p 331538
29/08/2023 1.68p 1.74p 1.60p 1.74p 1180443
25/08/2023 1.75p 1.80p 1.62p 1.68p 504422
24/08/2023 1.75p 1.80p 1.70p 1.73p 301357
23/08/2023 1.75p 1.80p 1.67p 1.75p 627921
22/08/2023 1.75p 1.80p 1.67p 1.67p 677720
21/08/2023 1.75p 1.80p 1.70p 1.75p 948981
18/08/2023 1.80p 1.85p 1.70p 1.75p 1585689
17/08/2023 1.78p 1.90p 1.75p 1.80p 4711001
16/08/2023 1.73p 1.75p 1.70p 1.73p 436180
15/08/2023 1.80p 1.81p 1.70p 1.73p 1057098
14/08/2023 1.80p 1.83p 1.77p 1.80p 984706
11/08/2023 1.80p 1.84p 1.76p 1.80p 564718
10/08/2023 1.83p 1.90p 1.75p 1.80p 4170334

*Close Price adjusted for both dividends and splits