Eqtec (CDI) (EQT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
18/12/2025 0.08p 0.09p 0.07p 0.08p 61587173
17/12/2025 0.10p 0.12p 0.07p 0.08p 72164992
16/12/2025 0.11p 0.12p 0.08p 0.10p 25225342
15/12/2025 0.09p 0.15p 0.08p 0.12p 82029904
12/12/2025 0.14p 0.15p 0.08p 0.09p 75490344
11/12/2025 0.08p 0.20p 0.07p 0.14p 229006688
10/12/2025 0.09p 0.10p 0.06p 0.08p 28309616
09/12/2025 0.09p 0.10p 0.08p 0.09p 16340363
08/12/2025 0.09p 0.10p 0.08p 0.09p 648007
05/12/2025 0.09p 0.10p 0.08p 0.09p 6481566
04/12/2025 0.10p 0.10p 0.07p 0.10p 8570439
03/12/2025 0.10p 0.12p 0.08p 0.10p 4602011
02/12/2025 0.10p 0.12p 0.08p 0.11p 6470670
01/12/2025 0.10p 0.12p 0.08p 0.12p 3936862
28/11/2025 0.10p 0.12p 0.08p 0.11p 32051264
27/11/2025 0.10p 0.12p 0.08p 0.10p 2256427
26/11/2025 0.10p 0.12p 0.08p 0.10p 7715283
25/11/2025 0.10p 0.13p 0.08p 0.12p 5827778
24/11/2025 0.18p 0.20p 0.09p 0.12p 17165004
21/11/2025 0.18p 0.20p 0.15p 0.18p 117512
20/11/2025 0.18p 0.20p 0.18p 0.18p 111959
19/11/2025 0.18p 0.20p 0.15p 0.19p 3428203
18/11/2025 0.18p 0.19p 0.17p 0.18p 305594
17/11/2025 0.18p 0.19p 0.17p 0.18p 1712100
14/11/2025 0.18p 0.19p 0.16p 0.18p 3643437
13/11/2025 0.18p 0.20p 0.15p 0.18p 3134127
12/11/2025 0.18p 0.20p 0.16p 0.18p 2556418
11/11/2025 0.18p 0.21p 0.18p 0.18p 1426883
10/11/2025 0.23p 0.25p 0.16p 0.18p 12729448
07/11/2025 0.25p 0.30p 0.23p 0.25p 1578348
06/11/2025 0.25p 0.30p 0.21p 0.25p 276939
05/11/2025 0.25p 0.30p 0.21p 0.25p 517220
04/11/2025 0.25p 0.30p 0.21p 0.25p 1491513
03/11/2025 0.25p 0.30p 0.21p 0.25p 1887794
31/10/2025 0.25p 0.30p 0.23p 0.23p 1671181
30/10/2025 0.28p 0.30p 0.21p 0.25p 6427136
29/10/2025 0.28p 0.29p 0.25p 0.28p 2301519
28/10/2025 0.30p 0.35p 0.25p 0.28p 4440115
27/10/2025 0.25p 0.35p 0.24p 0.30p 4832634
24/10/2025 0.45p 0.50p 0.25p 0.28p 20794350
23/10/2025 0.45p 0.50p 0.40p 0.49p 314945
22/10/2025 0.45p 0.50p 0.40p 0.45p 386965
21/10/2025 0.45p 0.50p 0.40p 0.45p 780428
20/10/2025 0.45p 0.50p 0.40p 0.45p 352168
17/10/2025 0.48p 0.51p 0.43p 0.45p 507415
16/10/2025 0.48p 0.50p 0.45p 0.48p 59586
15/10/2025 0.48p 0.50p 0.45p 0.48p 409570
14/10/2025 0.48p 0.51p 0.45p 0.48p 261736
13/10/2025 0.48p 0.50p 0.45p 0.48p 1248312
10/10/2025 0.48p 0.51p 0.45p 0.48p 142792
09/10/2025 0.48p 0.50p 0.45p 0.48p 4048036
08/10/2025 0.48p 0.50p 0.45p 0.48p 716067
07/10/2025 0.48p 0.50p 0.45p 0.48p 853272
06/10/2025 0.40p 0.50p 0.35p 0.48p 12654413
03/10/2025 0.40p 0.45p 0.35p 0.40p 360580
02/10/2025 0.40p 0.45p 0.35p 0.40p 313355
01/10/2025 0.40p 0.45p 0.35p 0.45p 1446258
30/09/2025 0.40p 0.45p 0.35p 0.40p 844596
29/09/2025 0.40p 0.45p 0.35p 0.35p 476173
26/09/2025 0.40p 0.45p 0.35p 0.37p 210192
25/09/2025 0.40p 0.45p 0.35p 0.40p 117500
24/09/2025 0.40p 0.45p 0.35p 0.44p 1965454
23/09/2025 0.40p 0.45p 0.35p 0.40p 174126
22/09/2025 0.40p 0.45p 0.35p 0.40p 387383
19/09/2025 0.40p 0.45p 0.35p 0.40p 669881
18/09/2025 0.40p 0.46p 0.35p 0.46p 1178220
17/09/2025 0.40p 0.45p 0.35p 0.44p 1284033
16/09/2025 0.40p 0.40p 0.40p 0.40p 1189128
15/09/2025 0.40p 0.45p 0.35p 0.40p 199487
12/09/2025 0.40p 0.45p 0.35p 0.44p 826501
11/09/2025 0.43p 0.43p 0.40p 0.40p 157311
10/09/2025 0.43p 0.45p 0.35p 0.40p 318744
09/09/2025 0.43p 0.45p 0.40p 0.43p 53261
08/09/2025 0.43p 0.45p 0.40p 0.43p 48047
05/09/2025 0.40p 0.45p 0.37p 0.43p 785135
04/09/2025 0.38p 0.45p 0.35p 0.40p 661789
03/09/2025 0.38p 0.40p 0.35p 0.38p 1786804
02/09/2025 0.35p 0.45p 0.31p 0.38p 1669321
01/09/2025 0.35p 0.40p 0.31p 0.35p 416992
29/08/2025 0.45p 0.50p 0.31p 0.35p 4119673
28/08/2025 0.45p 0.50p 0.44p 0.45p 71049
27/08/2025 0.45p 0.50p 0.40p 0.45p 38843
26/08/2025 0.45p 0.50p 0.41p 0.45p 824187
22/08/2025 0.45p 0.50p 0.45p 0.45p 318474
21/08/2025 0.48p 0.50p 0.40p 0.45p 817542
20/08/2025 0.50p 0.51p 0.45p 0.48p 1226664
19/08/2025 0.50p 0.55p 0.45p 0.50p 1653396
18/08/2025 0.50p 0.55p 0.45p 0.50p 1515103
15/08/2025 0.50p 0.55p 0.45p 0.50p 21964
14/08/2025 0.50p 0.55p 0.45p 0.50p 1242917
13/08/2025 0.50p 0.55p 0.45p 0.50p 145273
12/08/2025 0.50p 0.55p 0.45p 0.50p 477573
11/08/2025 0.58p 0.60p 0.45p 0.55p 3174348
08/08/2025 0.58p 0.60p 0.56p 0.58p 693993
07/08/2025 0.55p 0.61p 0.50p 0.61p 304749
06/08/2025 0.55p 0.60p 0.52p 0.55p 223237
05/08/2025 0.55p 0.60p 0.50p 0.55p 286740
04/08/2025 0.55p 0.60p 0.50p 0.60p 824785
01/08/2025 0.55p 0.60p 0.50p 0.55p 4944894
31/07/2025 0.55p 0.60p 0.50p 0.55p 571100
30/07/2025 0.55p 0.60p 0.50p 0.55p 126828
29/07/2025 0.55p 0.60p 0.50p 0.55p 95150
28/07/2025 0.55p 0.60p 0.50p 0.55p 196746
25/07/2025 0.55p 0.60p 0.50p 0.55p 740281
24/07/2025 0.55p 0.60p 0.50p 0.55p 111569
23/07/2025 0.53p 0.55p 0.50p 0.52p 856581
22/07/2025 0.53p 0.55p 0.50p 0.53p 124217
21/07/2025 0.53p 0.55p 0.50p 0.53p 214368
18/07/2025 0.53p 0.55p 0.50p 0.53p 75186
17/07/2025 0.53p 0.53p 0.50p 0.53p 391511
16/07/2025 0.53p 0.55p 0.50p 0.53p 1185749
15/07/2025 0.53p 0.55p 0.50p 0.53p 1325619
14/07/2025 0.53p 0.55p 0.50p 0.53p 232868
11/07/2025 0.53p 0.55p 0.50p 0.53p 1470437
10/07/2025 0.53p 0.56p 0.51p 0.53p 568919
09/07/2025 0.55p 0.60p 0.50p 0.53p 7585271
08/07/2025 0.55p 0.55p 0.51p 0.55p 81013
07/07/2025 0.47p 0.60p 0.46p 0.55p 3477158
04/07/2025 0.47p 0.50p 0.47p 0.47p 37204
03/07/2025 0.47p 0.50p 0.43p 0.47p 1233575
02/07/2025 0.48p 0.50p 0.43p 0.45p 8888434
01/07/2025 0.65p 0.65p 0.45p 0.50p 5321697
30/06/2025 0.63p 0.70p 0.60p 0.65p 3034744
27/06/2025 0.63p 0.65p 0.60p 0.63p 498671
26/06/2025 0.63p 0.65p 0.60p 0.63p 211091
25/06/2025 0.61p 0.65p 0.57p 0.63p 1224679
24/06/2025 0.61p 0.65p 0.57p 0.65p 252386
23/06/2025 0.61p 0.66p 0.57p 0.66p 299705
20/06/2025 0.61p 0.63p 0.58p 0.61p 226518
19/06/2025 0.61p 0.65p 0.57p 0.61p 304027
18/06/2025 0.61p 0.65p 0.57p 0.61p 416810
17/06/2025 0.61p 0.65p 0.57p 0.61p 273900
16/06/2025 0.61p 0.65p 0.57p 0.61p 62497
13/06/2025 0.60p 0.65p 0.55p 0.61p 423136
12/06/2025 0.59p 0.62p 0.55p 0.60p 1657900
11/06/2025 0.59p 0.62p 0.55p 0.59p 1017155
10/06/2025 0.59p 0.62p 0.57p 0.59p 164215
09/06/2025 0.59p 0.62p 0.55p 0.59p 199639
06/06/2025 0.59p 0.62p 0.56p 0.59p 855487
05/06/2025 0.59p 0.62p 0.55p 0.59p 508517
04/06/2025 0.58p 0.63p 0.55p 0.63p 973544
03/06/2025 0.61p 0.64p 0.55p 0.58p 983835
02/06/2025 0.61p 0.65p 0.57p 0.64p 1865894
30/05/2025 0.61p 0.65p 0.57p 0.61p 320282
29/05/2025 0.61p 0.65p 0.57p 0.61p 215590
28/05/2025 0.61p 0.65p 0.57p 0.61p 481702
27/05/2025 0.63p 0.66p 0.58p 0.59p 1283115
23/05/2025 0.63p 0.65p 0.60p 0.63p 578664
22/05/2025 0.64p 0.65p 0.60p 0.63p 1677319
21/05/2025 0.67p 0.67p 0.60p 0.64p 5265919
20/05/2025 0.67p 0.70p 0.63p 0.67p 959991
19/05/2025 0.67p 0.69p 0.63p 0.67p 705942
16/05/2025 0.67p 0.68p 0.67p 0.67p 11109
15/05/2025 0.67p 0.70p 0.63p 0.67p 764226
14/05/2025 0.70p 0.70p 0.63p 0.67p 935199
13/05/2025 0.70p 0.75p 0.65p 0.70p 552620
12/05/2025 0.70p 0.71p 0.65p 0.70p 761722
09/05/2025 0.70p 0.75p 0.65p 0.69p 947067
08/05/2025 0.67p 0.70p 0.63p 0.70p 3722839
07/05/2025 0.67p 0.70p 0.63p 0.67p 829975
06/05/2025 0.64p 0.68p 0.63p 0.67p 1046233
02/05/2025 0.63p 0.65p 0.60p 0.64p 838914
01/05/2025 0.63p 0.66p 0.61p 0.66p 96074
30/04/2025 0.63p 0.66p 0.60p 0.63p 176012
29/04/2025 0.63p 0.65p 0.60p 0.63p 674112
28/04/2025 0.63p 0.64p 0.63p 0.63p 427403
25/04/2025 0.63p 0.65p 0.60p 0.63p 855426
24/04/2025 0.64p 0.68p 0.60p 0.63p 509659
23/04/2025 0.65p 0.68p 0.60p 0.64p 1055205
22/04/2025 0.73p 0.75p 0.62p 0.65p 2453191
17/04/2025 0.73p 0.75p 0.67p 0.73p 1301453
16/04/2025 0.73p 0.75p 0.70p 0.73p 4503675
15/04/2025 0.75p 0.79p 0.70p 0.72p 1488953
14/04/2025 0.73p 0.80p 0.70p 0.75p 2828165
11/04/2025 0.65p 0.75p 0.61p 0.73p 4320194
10/04/2025 0.78p 0.78p 0.61p 0.65p 1680299
09/04/2025 0.60p 0.65p 0.55p 0.61p 647364
08/04/2025 0.53p 0.65p 0.50p 0.60p 3164948
07/04/2025 0.55p 0.60p 0.50p 0.53p 682075
04/04/2025 0.61p 0.66p 0.53p 0.66p 1394693
03/04/2025 0.61p 0.65p 0.57p 0.61p 930040
02/04/2025 0.61p 0.61p 0.57p 0.61p 2846297
01/04/2025 0.61p 0.65p 0.57p 0.61p 1082809
31/03/2025 0.56p 0.64p 0.52p 0.58p 5599965
28/03/2025 0.54p 0.60p 0.52p 0.56p 1613982
27/03/2025 0.54p 0.55p 0.52p 0.54p 949517
26/03/2025 0.54p 0.55p 0.52p 0.54p 228595
25/03/2025 0.54p 0.55p 0.52p 0.54p 230261
24/03/2025 0.54p 0.55p 0.52p 0.54p 243222
21/03/2025 0.56p 0.56p 0.52p 0.54p 274129
20/03/2025 0.56p 0.60p 0.52p 0.56p 216296
19/03/2025 0.55p 0.60p 0.51p 0.56p 536800
18/03/2025 0.55p 0.55p 0.51p 0.55p 688880
17/03/2025 0.55p 0.56p 0.52p 0.55p 166082
14/03/2025 0.55p 0.59p 0.51p 0.55p 2828608
13/03/2025 0.58p 0.60p 0.50p 0.55p 1261983
12/03/2025 0.58p 0.60p 0.55p 0.58p 551290
11/03/2025 0.58p 0.59p 0.56p 0.58p 310127
10/03/2025 0.58p 0.60p 0.55p 0.58p 698420
07/03/2025 0.58p 0.60p 0.56p 0.58p 445012

*Close Price adjusted for both dividends and splits