Eqtec (CDI) (EQT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
24/12/2021 12.00p 12.50p 11.50p 12.00p 243574
23/12/2021 11.50p 12.50p 11.00p 12.00p 1465986
22/12/2021 11.75p 12.50p 11.00p 11.70p 801026
21/12/2021 12.00p 12.50p 11.50p 12.00p 2707878
20/12/2021 12.50p 13.00p 11.50p 11.90p 1351043
17/12/2021 12.75p 13.00p 12.00p 12.50p 499238
16/12/2021 13.00p 14.00p 12.00p 12.75p 1244308
15/12/2021 13.00p 13.30p 12.00p 12.50p 1029685
14/12/2021 12.50p 13.50p 12.00p 13.00p 1520431
13/12/2021 12.25p 13.00p 11.00p 12.80p 3700809
10/12/2021 12.50p 12.80p 12.40p 12.50p 1120969
09/12/2021 13.00p 13.00p 12.26p 12.50p 880731
08/12/2021 13.00p 13.15p 12.25p 12.80p 1824086
07/12/2021 12.50p 13.50p 12.00p 13.00p 1296180
06/12/2021 14.00p 14.50p 12.00p 12.50p 3164873
03/12/2021 14.00p 15.00p 13.50p 13.64p 2179442
02/12/2021 14.00p 15.00p 13.36p 14.00p 596259
01/12/2021 14.50p 14.68p 13.50p 14.00p 2050256
30/11/2021 14.50p 15.00p 14.00p 14.50p 2059573
29/11/2021 14.50p 15.50p 14.00p 14.40p 4139980
26/11/2021 13.75p 15.50p 13.00p 14.20p 10070786
25/11/2021 13.00p 14.00p 12.86p 13.25p 1627817
24/11/2021 13.00p 14.00p 12.50p 12.66p 1548663
23/11/2021 13.00p 13.50p 12.50p 13.00p 873816
22/11/2021 13.00p 13.50p 13.00p 13.00p 996731
19/11/2021 13.50p 14.00p 12.50p 13.26p 2075633
18/11/2021 13.00p 14.00p 12.50p 13.00p 3108828
17/11/2021 13.00p 13.50p 12.50p 13.50p 942410
16/11/2021 13.50p 14.00p 12.50p 13.00p 2615011
15/11/2021 13.50p 14.50p 13.00p 13.90p 3694556
12/11/2021 11.75p 14.00p 11.50p 13.60p 16159509
11/11/2021 12.75p 13.00p 11.50p 12.00p 2355197
10/11/2021 12.75p 13.38p 12.60p 12.75p 1135782
09/11/2021 13.00p 14.00p 12.50p 13.18p 1639007
08/11/2021 13.25p 13.50p 12.50p 12.84p 2282235
05/11/2021 13.50p 15.00p 13.00p 13.25p 1112868
04/11/2021 13.75p 14.00p 13.00p 13.60p 1001094
03/11/2021 14.00p 14.50p 13.50p 13.62p 2211194
02/11/2021 14.75p 16.00p 13.50p 14.50p 5349578
01/11/2021 12.00p 15.00p 12.00p 15.00p 9128859
29/10/2021 12.00p 12.50p 11.76p 12.00p 1070797
28/10/2021 12.50p 13.00p 11.50p 12.00p 1493705
27/10/2021 11.65p 12.00p 11.00p 11.60p 1800172
26/10/2021 12.00p 12.00p 11.25p 11.40p 917420
25/10/2021 12.00p 12.35p 11.50p 11.75p 433481
22/10/2021 11.75p 12.50p 11.50p 11.90p 453487
21/10/2021 12.25p 12.50p 11.50p 11.75p 1441873
20/10/2021 12.50p 12.85p 12.00p 12.10p 729102
19/10/2021 12.25p 13.00p 11.50p 12.50p 2047449
18/10/2021 12.50p 12.75p 12.00p 12.50p 1164661
15/10/2021 12.25p 13.00p 12.00p 12.80p 2345418
14/10/2021 11.50p 12.50p 11.00p 12.25p 1986986
13/10/2021 11.00p 12.00p 11.00p 11.50p 987428
12/10/2021 11.00p 11.50p 10.90p 11.00p 698679
11/10/2021 11.00p 11.50p 10.50p 11.00p 767362
08/10/2021 11.00p 11.50p 10.00p 11.00p 1395631
07/10/2021 11.00p 11.40p 10.50p 11.00p 2371262
06/10/2021 11.25p 11.50p 10.00p 11.10p 2354546
05/10/2021 11.25p 11.35p 11.00p 11.25p 618468
04/10/2021 11.25p 11.90p 11.00p 11.20p 1848879
01/10/2021 11.75p 12.00p 11.00p 11.70p 1704854
30/09/2021 12.50p 13.00p 11.62p 11.75p 1860936
29/09/2021 12.75p 13.10p 12.00p 13.10p 997182
28/09/2021 12.25p 13.50p 11.50p 12.60p 2761347
27/09/2021 12.00p 13.00p 11.50p 12.50p 4184302
24/09/2021 11.00p 13.00p 10.71p 11.80p 6004528
23/09/2021 11.50p 11.50p 10.30p 11.00p 2566306
22/09/2021 11.25p 11.25p 11.01p 11.25p 403167
21/09/2021 11.00p 11.50p 11.00p 11.20p 916316
20/09/2021 11.00p 12.00p 10.50p 11.50p 3331619
17/09/2021 11.25p 11.50p 10.00p 10.72p 6882358
16/09/2021 12.50p 12.70p 11.00p 11.24p 5613286
15/09/2021 12.75p 13.00p 12.00p 12.50p 1037397
14/09/2021 12.25p 13.50p 11.50p 12.10p 2329140
13/09/2021 12.25p 13.00p 12.00p 12.20p 1417874
10/09/2021 12.50p 12.94p 12.00p 12.50p 1049192
09/09/2021 12.75p 13.00p 12.00p 12.50p 1236305
08/09/2021 13.00p 13.45p 12.50p 12.60p 995780
07/09/2021 12.50p 13.50p 12.40p 12.90p 1951762
06/09/2021 12.50p 13.00p 12.00p 12.50p 1857255
03/09/2021 12.75p 13.34p 12.00p 12.50p 2058776
02/09/2021 13.00p 13.00p 12.55p 13.00p 977793
01/09/2021 13.00p 13.50p 12.50p 13.00p 3107306
31/08/2021 13.25p 13.50p 12.50p 13.00p 887403
27/08/2021 13.25p 13.38p 13.03p 13.10p 2023854
26/08/2021 13.25p 13.38p 13.00p 13.25p 508810
25/08/2021 13.25p 13.50p 13.01p 13.40p 844521
24/08/2021 13.50p 13.55p 13.00p 13.25p 696351
23/08/2021 13.50p 13.80p 13.25p 13.50p 882057
20/08/2021 13.50p 14.00p 13.00p 13.50p 1426015
19/08/2021 13.25p 14.00p 12.50p 13.50p 2530003
18/08/2021 13.00p 13.50p 12.50p 13.20p 1129299
17/08/2021 13.75p 14.00p 12.50p 13.30p 1379352
16/08/2021 14.00p 14.50p 13.50p 14.00p 628795
13/08/2021 14.50p 15.00p 13.50p 13.75p 2060889
12/08/2021 14.00p 15.00p 14.00p 14.50p 2620772
11/08/2021 13.25p 14.90p 12.66p 14.00p 6030518
10/08/2021 13.00p 14.00p 12.50p 13.00p 1094360
09/08/2021 13.00p 13.05p 12.00p 12.52p 1719173
06/08/2021 13.00p 13.21p 12.55p 13.00p 662888
05/08/2021 13.00p 13.45p 12.80p 13.00p 1393368
04/08/2021 13.00p 13.50p 12.60p 13.00p 865502
03/08/2021 13.75p 14.00p 12.50p 13.50p 2341762
02/08/2021 13.75p 14.50p 13.25p 14.00p 1142110
30/07/2021 13.00p 14.50p 12.90p 13.50p 2052342
29/07/2021 13.00p 13.50p 12.50p 12.70p 775416
28/07/2021 13.00p 13.47p 12.50p 12.98p 971687
27/07/2021 13.00p 13.50p 12.50p 12.66p 2780208
26/07/2021 13.50p 13.73p 12.50p 13.00p 1101441
23/07/2021 13.50p 13.98p 13.10p 13.50p 1004968
22/07/2021 12.00p 14.00p 11.93p 13.50p 2294087
21/07/2021 11.75p 12.50p 11.50p 12.00p 1585858
20/07/2021 11.50p 12.00p 11.00p 11.90p 2208080
19/07/2021 12.50p 13.02p 10.90p 10.90p 3700382
16/07/2021 11.25p 13.00p 11.00p 12.25p 2939998
15/07/2021 11.50p 12.00p 10.50p 11.30p 4312511
14/07/2021 13.00p 13.00p 9.50p 11.60p 9649781
13/07/2021 13.25p 13.50p 12.50p 12.80p 2200331
12/07/2021 14.50p 14.50p 12.50p 13.00p 4924484
09/07/2021 14.50p 14.80p 14.15p 14.50p 522885
08/07/2021 15.25p 15.50p 14.13p 14.50p 441695
07/07/2021 15.25p 15.43p 15.00p 15.00p 1081931
06/07/2021 15.25p 15.50p 15.00p 15.10p 1444974
05/07/2021 14.75p 15.83p 14.50p 15.25p 1667531
02/07/2021 14.00p 15.20p 13.50p 14.75p 1861173
01/07/2021 14.00p 14.50p 13.64p 14.00p 1370637
30/06/2021 14.75p 15.00p 13.50p 14.00p 1116422
29/06/2021 13.50p 15.00p 13.00p 14.80p 2593270
28/06/2021 13.75p 14.00p 13.00p 13.50p 1258060
25/06/2021 14.50p 14.97p 13.50p 14.00p 2358126
24/06/2021 13.25p 15.00p 13.00p 14.50p 3019890
23/06/2021 13.50p 13.80p 13.00p 13.20p 4068863
22/06/2021 13.50p 14.00p 13.00p 13.70p 2719156
21/06/2021 14.50p 15.50p 13.00p 13.50p 4867273
18/06/2021 14.25p 14.70p 14.00p 14.25p 1166705
17/06/2021 14.75p 15.00p 14.00p 14.00p 1109321
16/06/2021 14.75p 14.75p 14.50p 14.50p 980116
15/06/2021 14.75p 14.99p 14.50p 14.60p 2287736
14/06/2021 14.75p 14.77p 14.50p 14.75p 1630561
11/06/2021 14.75p 14.99p 14.50p 14.75p 1373022
10/06/2021 15.00p 15.25p 14.50p 14.75p 1140814
09/06/2021 14.75p 15.50p 14.50p 15.00p 2266538
08/06/2021 15.00p 15.25p 14.50p 15.00p 1916187
07/06/2021 15.25p 15.50p 14.50p 15.00p 2790879
04/06/2021 15.75p 16.00p 14.50p 15.00p 3389500
03/06/2021 16.00p 16.40p 15.50p 15.50p 3675816
02/06/2021 16.00p 17.00p 15.50p 16.00p 2206108
01/06/2021 16.00p 16.50p 15.04p 16.50p 6658202
28/05/2021 15.50p 16.50p 15.00p 15.60p 15613778
27/05/2021 16.50p 17.50p 16.00p 16.90p 2217953
26/05/2021 16.50p 17.00p 16.00p 16.50p 1139120
25/05/2021 16.50p 17.00p 16.02p 16.50p 1137997
24/05/2021 16.25p 17.50p 16.00p 16.50p 1247024
21/05/2021 15.25p 17.00p 15.00p 16.00p 2957230
20/05/2021 15.75p 16.00p 14.60p 15.25p 3576696
19/05/2021 16.50p 16.50p 15.50p 15.75p 1523737
18/05/2021 16.25p 17.00p 16.00p 16.50p 1052452
17/05/2021 16.50p 17.96p 16.00p 16.30p 1672826
14/05/2021 16.75p 17.00p 16.00p 16.50p 4818248
13/05/2021 17.75p 18.48p 16.50p 17.60p 1527962
12/05/2021 17.00p 19.00p 17.00p 17.60p 1584944
11/05/2021 17.75p 18.00p 16.50p 16.75p 2249033
10/05/2021 17.50p 18.50p 17.00p 18.00p 1930264
07/05/2021 16.75p 18.00p 16.50p 17.86p 3793944
06/05/2021 17.50p 17.50p 16.00p 16.75p 6970120
05/05/2021 18.00p 18.00p 16.97p 17.50p 3508527
04/05/2021 18.75p 19.00p 17.50p 18.00p 3202136
30/04/2021 18.75p 19.08p 18.00p 18.00p 2451006
29/04/2021 19.00p 19.48p 18.00p 18.84p 1263243
28/04/2021 19.00p 19.50p 18.05p 19.00p 3359812
27/04/2021 19.50p 19.97p 18.50p 19.00p 2110260
26/04/2021 20.00p 20.38p 19.00p 19.50p 1748339
23/04/2021 20.50p 21.50p 19.25p 20.00p 2306524
22/04/2021 20.00p 21.00p 19.50p 20.50p 1362987
21/04/2021 20.50p 21.00p 19.46p 19.46p 2354142
20/04/2021 21.50p 22.00p 20.00p 21.45p 2202936
19/04/2021 20.25p 22.50p 19.54p 21.50p 3488057
16/04/2021 20.00p 20.50p 19.00p 20.00p 2485806
15/04/2021 19.75p 20.00p 18.04p 19.60p 3493304
14/04/2021 20.00p 20.50p 18.50p 19.00p 2205494
13/04/2021 20.75p 21.00p 19.00p 19.00p 3377667
12/04/2021 21.25p 21.96p 20.50p 21.00p 3785188
09/04/2021 21.25p 22.00p 20.00p 21.50p 2159054
08/04/2021 22.75p 23.00p 20.00p 21.50p 3789704
07/04/2021 22.75p 24.00p 21.50p 22.50p 3322130
06/04/2021 21.75p 24.00p 21.50p 23.00p 8921473
01/04/2021 21.50p 23.00p 21.00p 21.75p 4712423
31/03/2021 19.75p 22.00p 19.50p 21.00p 4173640
30/03/2021 17.75p 20.04p 17.50p 19.00p 3562610
29/03/2021 19.00p 19.15p 17.00p 17.75p 3098976
26/03/2021 19.50p 19.97p 18.00p 18.50p 2506853
25/03/2021 20.75p 21.00p 19.00p 19.50p 2552848
24/03/2021 22.50p 23.00p 20.00p 20.75p 2284347
23/03/2021 23.00p 24.00p 21.50p 22.00p 5115227
22/03/2021 20.25p 23.50p 20.25p 22.80p 20936078
19/03/2021 20.50p 21.00p 19.00p 19.00p 1742942
18/03/2021 20.50p 21.00p 19.50p 20.00p 1608270
17/03/2021 20.25p 21.00p 19.50p 20.50p 2036084
16/03/2021 19.50p 21.50p 19.00p 20.10p 3520777
15/03/2021 17.50p 20.50p 17.00p 19.50p 6751466

*Close Price adjusted for both dividends and splits