Eqtec (CDI) (EQT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
12/03/2021 18.50p 20.00p 16.68p 17.50p 4391118
11/03/2021 18.00p 22.40p 16.50p 19.10p 11071434
10/03/2021 14.50p 16.50p 14.00p 16.00p 5467079
09/03/2021 13.50p 15.50p 12.28p 14.50p 9841425
08/03/2021 15.25p 15.50p 12.50p 12.80p 10690635
05/03/2021 16.50p 17.00p 15.00p 15.30p 5029154
04/03/2021 18.00p 18.48p 15.00p 16.00p 11632654
03/03/2021 19.00p 19.40p 17.50p 18.00p 2669024
02/03/2021 19.50p 20.00p 18.50p 19.00p 1350705
01/03/2021 19.50p 20.50p 19.00p 19.50p 2553143
26/02/2021 20.50p 21.00p 19.00p 19.50p 2179737
25/02/2021 20.00p 20.50p 19.00p 19.50p 1980347
24/02/2021 18.75p 20.50p 18.50p 19.55p 1789977
23/02/2021 20.25p 20.96p 18.00p 19.00p 2748415
22/02/2021 20.25p 21.00p 19.50p 19.50p 2539264
19/02/2021 18.75p 21.00p 17.00p 21.00p 7306572
18/02/2021 19.75p 20.50p 17.50p 19.00p 7921145
17/02/2021 19.75p 20.50p 19.00p 20.00p 2363094
16/02/2021 20.50p 21.00p 19.00p 19.70p 4399517
15/02/2021 21.50p 21.80p 20.00p 20.50p 4605907
12/02/2021 21.50p 22.00p 20.90p 20.90p 975852
11/02/2021 21.00p 22.00p 20.00p 21.50p 4182520
10/02/2021 23.00p 24.00p 20.00p 20.90p 5755780
09/02/2021 22.00p 24.00p 20.20p 23.00p 5843003
08/02/2021 22.75p 23.00p 21.50p 21.80p 2231448
05/02/2021 21.25p 23.50p 20.50p 22.80p 3263492
04/02/2021 21.75p 23.00p 21.50p 22.50p 3409902
03/02/2021 23.25p 23.50p 19.13p 21.70p 10142934
02/02/2021 22.00p 25.00p 21.50p 22.50p 3229034
01/02/2021 23.50p 24.00p 21.00p 21.70p 6916350
29/01/2021 24.65p 25.30p 22.90p 23.75p 2987242
28/01/2021 25.25p 25.50p 22.00p 24.40p 7253122
27/01/2021 27.00p 29.50p 25.00p 26.00p 5949886
26/01/2021 26.50p 27.00p 24.00p 24.20p 3915292
25/01/2021 27.50p 28.50p 25.00p 26.10p 5613448
22/01/2021 25.00p 28.50p 24.20p 27.20p 7442210
21/01/2021 25.55p 25.80p 22.00p 24.00p 12761484
20/01/2021 28.50p 30.50p 25.20p 25.40p 10700395
19/01/2021 25.75p 29.00p 25.00p 27.70p 5295720
18/01/2021 24.50p 27.50p 24.00p 26.00p 6303800
15/01/2021 24.15p 25.50p 24.00p 24.00p 5252089
14/01/2021 23.50p 24.99p 22.50p 24.00p 4942234
13/01/2021 20.25p 24.17p 20.10p 22.90p 10523225
12/01/2021 20.00p 20.50p 18.00p 20.00p 16376176
11/01/2021 22.15p 22.50p 19.00p 20.20p 13656933
08/01/2021 23.60p 25.00p 21.20p 22.20p 9386042
07/01/2021 26.25p 27.00p 21.00p 23.00p 16218530
06/01/2021 25.10p 26.70p 24.62p 26.00p 5466700
05/01/2021 27.75p 28.20p 24.60p 25.40p 10351349
04/01/2021 26.10p 31.68p 25.70p 27.60p 20713916
31/12/2020 25.00p 26.50p 23.00p 25.90p 7684624
30/12/2020 23.00p 27.00p 21.57p 25.90p 17739126
29/12/2020 17.10p 24.50p 17.00p 21.30p 29261446
24/12/2020 18.10p 18.50p 16.00p 16.70p 7406974
23/12/2020 18.65p 20.50p 17.00p 17.65p 32736460
22/12/2020 14.35p 19.00p 14.30p 19.00p 25865370
21/12/2020 12.25p 14.60p 11.90p 14.60p 17992382
18/12/2020 12.05p 12.90p 11.80p 12.30p 12203066
17/12/2020 11.25p 11.90p 11.18p 11.60p 5415818
16/12/2020 11.55p 12.00p 10.90p 11.25p 5937860
15/12/2020 11.35p 12.00p 11.30p 11.55p 6812070
14/12/2020 10.70p 11.80p 10.35p 11.50p 5740625
11/12/2020 10.80p 11.10p 10.00p 10.80p 6281754
10/12/2020 11.28p 11.90p 10.60p 11.05p 9336164
09/12/2020 10.65p 11.30p 10.40p 11.13p 11565678
08/12/2020 9.85p 10.60p 9.30p 10.20p 8938821
07/12/2020 9.50p 10.00p 9.00p 9.50p 6145680
04/12/2020 9.35p 10.10p 8.80p 9.50p 4017600
03/12/2020 9.45p 10.10p 9.00p 9.90p 10534197
02/12/2020 8.95p 10.40p 8.40p 9.80p 19396782
01/12/2020 8.25p 8.80p 7.50p 8.80p 7018547
30/11/2020 7.50p 8.80p 7.45p 8.40p 20008000
27/11/2020 7.30p 7.80p 7.15p 7.50p 10494226
26/11/2020 6.30p 7.40p 6.30p 7.40p 13928126
25/11/2020 5.45p 6.40p 5.45p 6.30p 11794749
24/11/2020 5.30p 5.70p 5.11p 5.45p 5194312
23/11/2020 4.90p 5.60p 4.90p 5.40p 7785036
20/11/2020 4.70p 5.01p 4.65p 4.90p 2662728
19/11/2020 5.05p 5.07p 4.60p 4.80p 5389404
18/11/2020 5.25p 5.36p 5.00p 5.10p 5611936
17/11/2020 5.15p 5.40p 5.06p 5.10p 1610654
16/11/2020 5.25p 5.40p 5.00p 5.15p 2988718
13/11/2020 5.25p 5.40p 5.02p 5.10p 2860197
12/11/2020 5.10p 5.50p 5.00p 5.46p 2122730
11/11/2020 4.85p 5.20p 4.75p 5.00p 3120454
10/11/2020 5.05p 5.13p 4.70p 4.85p 3788348
09/11/2020 5.15p 5.69p 4.80p 5.05p 7003244
06/11/2020 4.60p 5.19p 4.58p 5.10p 3038447
05/11/2020 4.60p 4.70p 4.50p 4.60p 2094543
04/11/2020 4.65p 4.69p 4.52p 4.60p 1044421
03/11/2020 4.75p 4.86p 4.63p 4.65p 1605045
02/11/2020 4.80p 4.80p 4.70p 4.75p 987261
30/10/2020 4.70p 4.90p 4.60p 4.80p 2310580
29/10/2020 4.70p 4.80p 4.50p 4.70p 2060896
28/10/2020 5.10p 5.10p 4.60p 4.70p 2177260
27/10/2020 5.30p 5.35p 4.91p 5.00p 3308846
26/10/2020 4.95p 5.34p 4.94p 5.30p 2248162
23/10/2020 4.85p 5.18p 4.57p 4.95p 4096497
22/10/2020 4.90p 5.00p 4.80p 4.85p 1082358
21/10/2020 5.05p 5.05p 4.80p 4.90p 2450450
20/10/2020 5.15p 5.27p 4.90p 5.05p 5237242
19/10/2020 5.20p 5.24p 5.00p 5.15p 1396886
16/10/2020 5.10p 5.28p 4.91p 5.20p 3941562
15/10/2020 5.30p 5.34p 4.95p 5.10p 2699535
14/10/2020 5.45p 5.45p 5.21p 5.30p 1623104
13/10/2020 5.65p 5.80p 5.30p 5.45p 1325984
12/10/2020 5.90p 5.95p 5.40p 5.65p 2741587
09/10/2020 5.25p 6.00p 5.05p 5.90p 5626724
08/10/2020 5.30p 5.40p 5.20p 5.25p 1281427
07/10/2020 5.65p 5.67p 5.20p 5.30p 3135259
06/10/2020 5.80p 6.12p 5.50p 5.65p 4271298
05/10/2020 5.60p 6.01p 5.50p 5.80p 5324215
02/10/2020 5.30p 5.60p 5.24p 5.45p 2910303
01/10/2020 5.05p 5.64p 5.00p 5.35p 7571101
30/09/2020 4.90p 5.25p 4.90p 5.00p 3533458
29/09/2020 4.55p 5.00p 4.43p 4.90p 3969938
28/09/2020 4.60p 4.70p 4.22p 4.55p 8590893
25/09/2020 4.80p 4.90p 4.61p 4.75p 2147366
24/09/2020 5.00p 5.06p 4.70p 4.80p 2193684
23/09/2020 4.90p 5.24p 4.87p 5.00p 2613451
22/09/2020 5.00p 5.07p 4.80p 5.00p 2602735
21/09/2020 5.55p 5.55p 4.90p 5.00p 5172026
18/09/2020 5.85p 5.89p 5.42p 5.55p 3373746
17/09/2020 5.65p 5.98p 5.62p 5.85p 3647585
16/09/2020 5.45p 5.88p 5.40p 5.65p 4505003
15/09/2020 5.60p 5.65p 5.31p 5.45p 2372862
14/09/2020 5.30p 5.70p 5.21p 5.60p 3785092
11/09/2020 5.45p 5.48p 5.21p 5.30p 2829749
10/09/2020 5.55p 5.68p 5.40p 5.68p 1707413
09/09/2020 5.35p 5.55p 5.10p 5.55p 4507740
08/09/2020 5.80p 5.90p 5.18p 5.35p 5647390
07/09/2020 5.95p 6.00p 5.52p 5.80p 5523606
04/09/2020 6.05p 6.05p 5.70p 5.75p 5250186
03/09/2020 6.30p 6.40p 6.00p 6.05p 3962961
02/09/2020 6.50p 6.58p 6.20p 6.30p 3068020
01/09/2020 6.55p 6.80p 6.40p 6.50p 5169215
28/08/2020 6.50p 6.60p 6.22p 6.40p 3842317
27/08/2020 6.50p 6.59p 6.10p 6.40p 7147182
26/08/2020 7.15p 7.30p 6.50p 6.55p 17421838
25/08/2020 5.45p 6.30p 5.42p 6.15p 11903459
24/08/2020 5.05p 5.85p 4.90p 5.45p 18415294
21/08/2020 4.95p 5.20p 4.82p 5.10p 4894530
20/08/2020 5.10p 5.20p 4.90p 4.95p 2435184
19/08/2020 5.30p 5.30p 4.90p 5.05p 3117828
18/08/2020 4.65p 5.37p 4.54p 5.30p 7329589
17/08/2020 4.75p 4.80p 4.50p 4.65p 7143957
14/08/2020 4.80p 4.84p 4.55p 4.75p 5317511
13/08/2020 4.90p 5.00p 4.70p 4.80p 3563706
12/08/2020 5.00p 5.03p 4.80p 4.90p 3381641
11/08/2020 5.15p 5.30p 4.81p 5.00p 4457430
10/08/2020 5.10p 5.48p 5.00p 5.15p 9721410
07/08/2020 4.85p 5.30p 4.81p 5.10p 8026650
06/08/2020 4.80p 5.20p 4.73p 4.90p 8683113
05/08/2020 4.60p 5.00p 4.56p 4.80p 4554439
04/08/2020 4.60p 4.70p 4.42p 4.60p 3406737
03/08/2020 4.50p 4.69p 4.46p 4.60p 2943938
31/07/2020 4.55p 4.58p 4.40p 4.50p 4213006
30/07/2020 4.75p 4.78p 4.50p 4.55p 3250532
29/07/2020 4.70p 4.88p 4.64p 4.75p 5962768
28/07/2020 4.40p 4.80p 4.31p 4.70p 7809587
27/07/2020 4.40p 4.50p 4.30p 4.40p 5317406
24/07/2020 4.55p 4.70p 4.28p 4.40p 4731239
23/07/2020 4.55p 5.20p 4.21p 4.60p 10021991
22/07/2020 4.60p 4.80p 4.40p 4.60p 2930769
21/07/2020 4.45p 4.60p 4.21p 4.60p 7856923
20/07/2020 4.50p 4.54p 4.20p 4.45p 5775007
17/07/2020 4.80p 4.85p 4.50p 4.55p 6486682
16/07/2020 4.50p 4.90p 4.40p 4.80p 10442182
15/07/2020 4.35p 4.69p 4.20p 4.50p 21422234
14/07/2020 3.75p 4.36p 3.52p 4.20p 22735228
13/07/2020 4.25p 4.50p 3.50p 3.75p 74313280
10/07/2020 4.80p 4.90p 4.72p 4.80p 21978142
09/07/2020 5.25p 5.70p 4.52p 4.85p 92299784
08/07/2020 6.50p 7.37p 6.43p 6.75p 6545862
07/07/2020 6.20p 6.70p 6.05p 6.50p 5289152
06/07/2020 6.65p 6.80p 6.15p 6.20p 5788588
03/07/2020 7.10p 7.15p 6.60p 6.65p 4185905
02/07/2020 7.30p 7.33p 6.85p 7.10p 4098861
01/07/2020 7.45p 7.60p 7.14p 7.30p 5598280
30/06/2020 7.10p 7.84p 7.05p 7.45p 7117778
29/06/2020 6.85p 7.80p 6.80p 7.10p 9434289
26/06/2020 6.85p 6.95p 6.40p 6.70p 5597808
25/06/2020 6.90p 7.00p 6.70p 6.85p 4832149
24/06/2020 7.20p 7.28p 6.42p 6.80p 17491472
23/06/2020 6.80p 7.57p 6.60p 7.20p 16543253
22/06/2020 7.70p 7.78p 6.52p 6.80p 18166894
19/06/2020 7.95p 8.10p 7.31p 7.70p 15924638
18/06/2020 8.40p 8.80p 7.55p 7.96p 35843628
17/06/2020 6.75p 8.50p 6.75p 8.25p 42321964
16/06/2020 5.80p 6.90p 5.80p 6.90p 18949378
15/06/2020 5.20p 6.00p 5.20p 5.70p 15578261
12/06/2020 5.00p 5.73p 4.70p 5.40p 12284123
11/06/2020 5.65p 5.72p 4.82p 5.10p 13501531
10/06/2020 4.80p 5.99p 4.70p 5.70p 18304652
09/06/2020 5.15p 5.20p 4.03p 4.90p 21307314
08/06/2020 4.65p 5.90p 2.30p 5.20p 38519912
05/06/2020 4.05p 4.88p 4.00p 4.65p 27646140
04/06/2020 3.60p 4.09p 3.55p 3.90p 20686262
03/06/2020 3.35p 3.90p 3.33p 3.60p 15159622
02/06/2020 3.40p 3.60p 2.85p 3.35p 14912458

*Close Price adjusted for both dividends and splits