Eqtec (CDI) (EQT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
02/08/2023 1.63p 1.80p 1.60p 1.65p 1345511
01/08/2023 1.58p 1.70p 1.50p 1.63p 1429063
31/07/2023 1.55p 1.70p 1.50p 1.58p 2143898
28/07/2023 1.55p 1.60p 1.50p 1.55p 1463089
27/07/2023 1.60p 1.65p 1.50p 1.55p 2064492
26/07/2023 1.60p 1.65p 1.55p 1.60p 1669958
25/07/2023 1.65p 1.70p 1.55p 1.60p 2851733
24/07/2023 1.70p 1.75p 1.55p 1.63p 2066683
21/07/2023 1.70p 1.75p 1.65p 1.70p 977769
20/07/2023 1.73p 1.80p 1.65p 1.70p 1189892
19/07/2023 1.65p 1.74p 1.60p 1.73p 1396714
18/07/2023 1.65p 1.70p 1.50p 1.65p 3004732
17/07/2023 1.58p 1.70p 1.50p 1.64p 5792645
14/07/2023 1.65p 1.70p 1.50p 1.60p 2472722
13/07/2023 1.75p 1.80p 1.58p 1.70p 5451014
12/07/2023 1.45p 1.90p 1.40p 1.75p 32683212
11/07/2023 1.48p 1.50p 1.30p 1.33p 5122300
10/07/2023 1.63p 1.65p 1.43p 1.48p 8210167
07/07/2023 1.68p 1.70p 1.60p 1.63p 1078097
06/07/2023 1.70p 1.79p 1.65p 1.68p 987627
05/07/2023 1.68p 1.75p 1.65p 1.70p 718043
04/07/2023 1.73p 1.75p 1.60p 1.68p 3597416
03/07/2023 1.73p 1.80p 1.70p 1.75p 1055062
30/06/2023 1.73p 1.75p 1.70p 1.73p 1138161
29/06/2023 1.78p 1.78p 1.70p 1.73p 647291
28/06/2023 1.80p 1.80p 1.75p 1.78p 400042
27/06/2023 1.78p 1.85p 1.75p 1.80p 1190117
26/06/2023 1.80p 1.89p 1.75p 1.78p 1644811
23/06/2023 1.80p 1.89p 1.75p 1.80p 7569202
22/06/2023 1.78p 1.85p 1.66p 1.80p 10366872
21/06/2023 1.80p 1.85p 1.75p 1.78p 1758769
20/06/2023 1.73p 1.85p 1.70p 1.80p 5875956
19/06/2023 1.73p 1.75p 1.70p 1.73p 473478
16/06/2023 1.63p 1.75p 1.60p 1.73p 2907549
15/06/2023 1.68p 1.70p 1.56p 1.63p 4010848
14/06/2023 1.73p 1.75p 1.65p 1.68p 2408330
13/06/2023 1.73p 1.75p 1.70p 1.73p 2746346
12/06/2023 1.73p 1.75p 1.69p 1.73p 2915837
09/06/2023 1.78p 1.80p 1.70p 1.73p 1861286
08/06/2023 1.85p 1.90p 1.76p 1.78p 3836062
07/06/2023 1.85p 1.90p 1.70p 1.85p 4151842
06/06/2023 1.85p 1.90p 1.77p 1.85p 1440441
05/06/2023 1.83p 1.95p 1.80p 1.85p 1949612
02/06/2023 1.90p 1.90p 1.79p 1.83p 1708490
01/06/2023 1.88p 1.90p 1.80p 1.90p 2441528
31/05/2023 1.90p 1.95p 1.85p 1.88p 1673187
30/05/2023 1.90p 1.95p 1.85p 1.90p 1618811
26/05/2023 1.93p 1.95p 1.85p 1.90p 2361702
25/05/2023 2.00p 2.05p 1.90p 1.94p 1891984
24/05/2023 2.00p 2.05p 1.95p 2.00p 677530
23/05/2023 2.03p 2.05p 1.94p 2.00p 1619727
22/05/2023 2.05p 2.10p 1.85p 2.03p 1058391
19/05/2023 2.13p 2.20p 2.00p 2.05p 2694742
18/05/2023 2.13p 2.20p 2.05p 2.13p 1071607
17/05/2023 2.15p 2.20p 2.10p 2.11p 1322967
16/05/2023 2.25p 2.26p 2.10p 2.15p 3723526
15/05/2023 2.23p 2.40p 2.20p 2.25p 3873092
12/05/2023 2.33p 2.40p 2.18p 2.23p 6186568
11/05/2023 2.05p 2.40p 2.03p 2.33p 15116546
10/05/2023 2.00p 2.10p 1.97p 2.05p 5775487
09/05/2023 1.93p 2.10p 1.90p 2.00p 5461735
05/05/2023 1.88p 1.95p 1.80p 1.93p 5202287
04/05/2023 1.98p 1.98p 1.90p 1.93p 4528538
03/05/2023 2.03p 2.10p 1.95p 1.98p 3507372
02/05/2023 2.05p 2.10p 1.90p 2.03p 3461152
28/04/2023 2.00p 2.10p 1.97p 2.05p 2166928
27/04/2023 2.05p 2.10p 1.95p 2.00p 1104478
26/04/2023 2.05p 2.10p 1.95p 2.05p 3768923
25/04/2023 2.00p 2.05p 1.95p 2.03p 1779804
24/04/2023 1.98p 2.05p 1.95p 2.00p 3496441
21/04/2023 2.00p 2.05p 1.95p 1.98p 1263871
20/04/2023 2.03p 2.05p 1.90p 2.00p 3056434
19/04/2023 2.10p 2.15p 2.00p 2.03p 3543779
18/04/2023 2.08p 2.16p 2.05p 2.10p 11044837
17/04/2023 2.00p 2.14p 1.98p 2.08p 10942200
14/04/2023 2.00p 2.05p 1.95p 2.00p 3063020
13/04/2023 2.03p 2.05p 1.95p 2.00p 4904060
12/04/2023 2.03p 2.10p 2.00p 2.03p 3878614
11/04/2023 1.98p 2.10p 1.95p 2.03p 6868711
06/04/2023 1.95p 2.00p 1.90p 1.98p 4966818
05/04/2023 1.95p 2.00p 1.90p 1.95p 2784109
04/04/2023 1.90p 2.00p 1.90p 1.90p 2471881
03/04/2023 1.88p 1.95p 1.85p 1.90p 3580960
31/03/2023 1.90p 1.92p 1.85p 1.88p 1300892
30/03/2023 1.90p 1.95p 1.85p 1.90p 4610262
29/03/2023 1.93p 1.95p 1.85p 1.90p 3275982
28/03/2023 1.95p 2.00p 1.80p 1.93p 5223187
27/03/2023 2.03p 2.07p 1.90p 1.95p 5326386
24/03/2023 2.00p 2.10p 1.90p 2.00p 3438875
23/03/2023 1.90p 2.26p 1.88p 2.00p 17947904
22/03/2023 2.03p 2.05p 1.80p 1.88p 22255940
21/03/2023 2.85p 2.90p 2.00p 2.05p 41384792
20/03/2023 2.90p 3.00p 2.73p 2.85p 3443501
17/03/2023 2.90p 3.10p 2.80p 2.90p 2942612
16/03/2023 2.95p 3.10p 2.80p 2.90p 2692532
15/03/2023 3.05p 3.20p 2.80p 2.95p 2797028
14/03/2023 2.70p 3.40p 2.60p 3.10p 13375750
13/03/2023 2.65p 2.80p 2.60p 2.70p 1461178
10/03/2023 2.65p 2.82p 2.60p 2.65p 1777297
09/03/2023 2.80p 2.90p 2.60p 2.65p 3060392
08/03/2023 2.80p 2.90p 2.70p 2.80p 784002
07/03/2023 2.80p 2.90p 2.70p 2.80p 1102609
06/03/2023 2.80p 2.90p 2.70p 2.80p 2151377
03/03/2023 2.80p 2.90p 2.70p 2.90p 1984095
02/03/2023 2.55p 2.90p 2.40p 2.80p 5104085
01/03/2023 2.35p 2.80p 2.10p 2.55p 5174306
28/02/2023 2.50p 3.10p 2.45p 3.10p 12841483
27/02/2023 2.50p 2.55p 2.45p 2.50p 4756452
24/02/2023 2.53p 2.55p 2.40p 2.50p 8706954
23/02/2023 2.50p 2.60p 2.45p 2.50p 7530477
22/02/2023 2.50p 2.60p 2.40p 2.50p 2297246
21/02/2023 2.45p 2.60p 2.40p 2.50p 3864199
20/02/2023 2.45p 2.60p 2.30p 2.45p 696489
17/02/2023 2.45p 2.60p 2.30p 2.50p 2114911
16/02/2023 2.45p 2.60p 2.30p 2.55p 1846071
15/02/2023 2.45p 2.60p 2.30p 2.45p 713494
14/02/2023 2.55p 2.60p 2.30p 2.45p 2163607
13/02/2023 2.60p 2.70p 2.50p 2.55p 2679130
10/02/2023 2.65p 2.76p 2.50p 2.60p 1799909
09/02/2023 2.70p 2.80p 2.60p 2.65p 2169867
08/02/2023 2.75p 2.80p 2.60p 2.70p 3848668
07/02/2023 2.75p 2.90p 2.70p 2.79p 3168659
06/02/2023 2.80p 2.90p 2.70p 2.75p 3892223
03/02/2023 2.80p 2.90p 2.70p 2.80p 4425363
02/02/2023 2.80p 2.90p 2.70p 2.80p 6952448
01/02/2023 2.75p 2.90p 2.70p 2.79p 1617323
31/01/2023 2.80p 2.90p 2.70p 2.75p 1121225
30/01/2023 2.80p 2.90p 2.70p 2.80p 2872956
27/01/2023 2.80p 2.90p 2.70p 2.80p 5327348
26/01/2023 2.80p 2.90p 2.70p 2.80p 3504209
25/01/2023 2.80p 2.90p 2.70p 2.80p 597584
24/01/2023 2.80p 2.90p 2.70p 2.80p 3443114
23/01/2023 2.85p 2.90p 2.70p 2.80p 2388832
20/01/2023 2.90p 3.00p 2.80p 2.85p 5871943
19/01/2023 2.85p 3.00p 2.70p 2.90p 5763520
18/01/2023 2.80p 2.90p 2.70p 2.80p 14384010
17/01/2023 2.80p 2.90p 2.70p 2.80p 1627381
16/01/2023 2.80p 2.90p 2.70p 2.80p 1668173
13/01/2023 2.80p 2.90p 2.76p 2.80p 10669266
12/01/2023 2.80p 2.90p 2.70p 2.80p 1920720
11/01/2023 2.90p 3.00p 2.70p 2.80p 1613372
10/01/2023 2.95p 3.00p 2.80p 2.80p 1451087
09/01/2023 2.85p 3.00p 2.80p 2.95p 4176751
06/01/2023 2.90p 3.00p 2.77p 2.83p 3775365
05/01/2023 2.90p 3.00p 2.80p 2.90p 2179824
04/01/2023 2.85p 2.90p 2.70p 2.85p 2180654
03/01/2023 2.70p 2.90p 2.67p 2.85p 4165678
30/12/2022 2.85p 2.90p 2.60p 2.70p 1740120
29/12/2022 2.85p 3.00p 2.70p 2.85p 2700432
28/12/2022 2.85p 3.00p 2.70p 2.85p 2274152
23/12/2022 2.85p 3.00p 2.80p 2.85p 1384360
22/12/2022 2.80p 3.00p 2.70p 2.85p 2488355
21/12/2022 2.80p 2.90p 2.70p 2.80p 1072787
20/12/2022 2.85p 3.00p 2.70p 2.80p 1416310
19/12/2022 2.95p 3.00p 2.70p 2.90p 1005852
16/12/2022 2.90p 3.10p 2.80p 2.95p 2404462
15/12/2022 2.70p 3.00p 2.60p 2.87p 3862090
14/12/2022 2.60p 2.80p 2.50p 2.75p 7972795
13/12/2022 2.70p 2.71p 2.60p 2.70p 1873362
12/12/2022 2.75p 2.80p 2.61p 2.70p 2798160
09/12/2022 3.00p 3.20p 2.70p 2.75p 2469822
08/12/2022 2.90p 3.00p 2.80p 2.90p 274123
07/12/2022 3.00p 3.10p 2.80p 2.90p 688947
06/12/2022 3.00p 3.10p 2.90p 3.00p 139504
05/12/2022 3.00p 3.10p 2.90p 3.00p 2156058
02/12/2022 3.10p 3.20p 2.80p 3.00p 5131996
01/12/2022 3.10p 3.29p 2.74p 3.12p 8416830
30/11/2022 3.65p 3.70p 3.50p 3.65p 802982
29/11/2022 3.60p 3.80p 3.56p 3.70p 6502487
28/11/2022 3.75p 3.80p 3.50p 3.60p 2922080
25/11/2022 3.80p 3.90p 3.70p 3.75p 3693441
24/11/2022 3.85p 4.00p 3.70p 3.80p 2775554
23/11/2022 3.80p 4.30p 3.70p 3.90p 8426760
22/11/2022 3.20p 4.40p 3.10p 3.88p 13629803
21/11/2022 3.20p 3.30p 3.10p 3.20p 1258224
18/11/2022 3.20p 3.30p 3.10p 3.28p 1147746
17/11/2022 3.20p 3.30p 3.10p 3.20p 1186336
16/11/2022 3.25p 3.30p 3.15p 3.20p 389798
15/11/2022 3.30p 3.40p 3.20p 3.25p 2154732
14/11/2022 3.35p 3.40p 3.17p 3.30p 3709458
11/11/2022 3.40p 3.50p 3.22p 3.33p 4797716
10/11/2022 3.50p 3.54p 3.30p 3.40p 4089509
09/11/2022 3.50p 3.60p 3.40p 3.50p 907982
08/11/2022 3.80p 3.90p 3.40p 3.50p 4180569
07/11/2022 3.65p 4.00p 3.60p 3.80p 7116289
04/11/2022 3.10p 3.90p 3.10p 3.80p 7938549
03/11/2022 2.90p 3.21p 2.80p 3.00p 2405170
02/11/2022 2.85p 3.00p 2.80p 2.90p 1878004
01/11/2022 2.95p 3.00p 2.77p 2.85p 3091171
31/10/2022 2.90p 3.10p 2.70p 2.95p 4108521
28/10/2022 2.85p 3.00p 2.70p 2.85p 356373
27/10/2022 2.85p 3.00p 2.70p 2.85p 2313940
26/10/2022 2.75p 3.00p 2.70p 2.90p 1415395
25/10/2022 2.80p 2.90p 2.60p 2.75p 2274069
24/10/2022 2.95p 3.00p 2.70p 2.80p 2968816
21/10/2022 3.10p 3.11p 2.85p 2.95p 2430799
20/10/2022 3.05p 3.20p 2.96p 3.10p 1967255
19/10/2022 3.20p 3.30p 2.92p 3.05p 2088173
18/10/2022 3.05p 3.30p 3.00p 3.18p 5847600
17/10/2022 3.00p 3.50p 2.90p 3.05p 10104851

*Close Price adjusted for both dividends and splits