Eqtec (CDI) (EQT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
23/01/2017 57.50p 77.02p 50.50p 72.50p 601251
20/01/2017 55.00p 63.90p 54.26p 57.50p 646197
19/01/2017 46.25p 59.50p 46.25p 55.00p 454231
18/01/2017 37.50p 46.45p 37.50p 46.25p 257817
17/01/2017 40.00p 40.00p 35.80p 37.50p 125119
16/01/2017 38.75p 41.74p 35.00p 40.00p 237625
13/01/2017 40.00p 41.44p 37.50p 38.75p 113347
12/01/2017 42.50p 42.50p 38.75p 40.00p 145901
11/01/2017 41.25p 44.00p 37.51p 42.50p 282311
10/01/2017 38.75p 47.50p 36.50p 41.25p 653934
09/01/2017 31.25p 40.00p 29.00p 37.50p 313165
06/01/2017 28.75p 34.50p 26.11p 31.25p 182569
05/01/2017 25.00p 30.00p 23.25p 28.75p 141125
04/01/2017 23.75p 27.50p 23.75p 25.00p 64553
03/01/2017 23.75p 25.00p 23.75p 23.75p 48143
30/12/2016 28.75p 28.75p 23.50p 23.75p 62257
29/12/2016 28.75p 30.00p 26.50p 28.75p 17208
28/12/2016 26.25p 30.00p 26.00p 28.75p 58939
23/12/2016 25.00p 30.00p 25.00p 26.25p 111328
22/12/2016 26.25p 27.30p 25.80p 26.25p 6950
21/12/2016 27.50p 29.74p 25.71p 26.25p 83978
20/12/2016 27.50p 32.00p 26.25p 27.50p 117622
19/12/2016 27.50p 32.00p 27.50p 27.50p 90525
16/12/2016 26.25p 30.00p 26.25p 27.50p 221457
15/12/2016 26.25p 27.50p 25.13p 26.25p 10613
14/12/2016 32.50p 32.50p 26.25p 26.25p 207490
13/12/2016 32.50p 32.50p 30.00p 32.50p 15888
12/12/2016 31.25p 32.50p 31.25p 32.50p 0
09/12/2016 31.25p 32.00p 30.00p 31.25p 2000
08/12/2016 31.25p 31.25p 31.25p 31.25p 0
07/12/2016 31.25p 31.25p 31.00p 31.25p 5000
06/12/2016 31.25p 31.25p 30.00p 31.25p 2537
05/12/2016 31.25p 31.25p 31.25p 31.25p 0
02/12/2016 31.25p 31.25p 30.61p 31.25p 150
01/12/2016 31.25p 31.25p 31.25p 31.25p 0
30/11/2016 31.25p 31.74p 31.25p 31.25p 1091
29/11/2016 32.50p 32.50p 29.83p 31.25p 5595
28/11/2016 32.50p 33.00p 31.25p 32.50p 4876
25/11/2016 32.50p 35.00p 32.50p 32.50p 5092
24/11/2016 32.50p 32.50p 30.00p 32.50p 15020
23/11/2016 31.25p 31.25p 31.25p 31.25p 0
22/11/2016 31.25p 32.30p 30.00p 31.25p 10322
21/11/2016 32.50p 32.50p 30.61p 31.25p 2350
18/11/2016 32.50p 32.50p 32.50p 32.50p 0
17/11/2016 32.50p 32.50p 30.61p 32.50p 1
16/11/2016 32.50p 32.50p 32.50p 32.50p 0
15/11/2016 32.50p 32.50p 32.50p 32.50p 0
14/11/2016 32.50p 32.50p 32.50p 32.50p 0
11/11/2016 32.50p 32.50p 32.50p 32.50p 0
10/11/2016 32.50p 32.50p 32.50p 32.50p 0
09/11/2016 32.50p 32.50p 32.50p 32.50p 0
08/11/2016 32.50p 32.50p 30.50p 32.50p 664
07/11/2016 32.50p 32.50p 32.50p 32.50p 0
04/11/2016 35.00p 35.00p 30.22p 32.50p 23089
03/11/2016 35.00p 35.00p 32.60p 35.00p 1607
02/11/2016 35.00p 35.00p 35.00p 35.00p 0
01/11/2016 35.00p 35.00p 35.00p 35.00p 0
31/10/2016 37.50p 37.50p 33.50p 35.00p 17261
28/10/2016 38.75p 38.75p 35.75p 37.50p 6877
27/10/2016 32.50p 41.50p 31.75p 38.75p 46311
26/10/2016 30.00p 34.50p 30.00p 32.50p 2700
25/10/2016 30.00p 34.50p 30.00p 30.00p 110
24/10/2016 30.00p 31.20p 30.00p 30.00p 548
21/10/2016 30.00p 31.00p 30.00p 30.00p 901
20/10/2016 33.75p 33.75p 30.00p 30.00p 1894
19/10/2016 33.75p 33.75p 33.75p 33.75p 0
18/10/2016 33.75p 33.75p 32.63p 33.75p 100
17/10/2016 37.50p 37.50p 32.55p 33.75p 10524
14/10/2016 37.50p 37.50p 34.00p 37.50p 585
13/10/2016 37.50p 37.50p 36.55p 37.50p 2342
12/10/2016 36.25p 42.50p 36.25p 37.50p 26030
11/10/2016 35.00p 55.00p 35.00p 36.25p 313868
10/10/2016 35.00p 35.00p 35.00p 35.00p 0
07/10/2016 35.00p 35.00p 35.00p 35.00p 0
06/10/2016 35.00p 37.50p 31.55p 35.00p 10360
05/10/2016 35.00p 35.00p 35.00p 35.00p 0
04/10/2016 35.00p 37.50p 35.00p 35.00p 1000
03/10/2016 35.00p 38.00p 30.00p 35.00p 6056
30/09/2016 35.00p 35.00p 35.00p 35.00p 0
29/09/2016 35.00p 38.00p 30.00p 35.00p 1280
28/09/2016 35.00p 35.00p 35.00p 35.00p 0
27/09/2016 35.00p 35.00p 35.00p 35.00p 0
26/09/2016 35.00p 38.00p 30.00p 35.00p 2511
23/09/2016 35.00p 35.00p 30.00p 35.00p 330
22/09/2016 37.50p 37.50p 31.25p 35.00p 3322
21/09/2016 37.50p 37.50p 32.50p 37.50p 1800
20/09/2016 37.50p 37.50p 37.50p 37.50p 0
19/09/2016 37.50p 41.50p 32.50p 37.50p 3628
16/09/2016 37.50p 42.00p 33.00p 37.50p 209
15/09/2016 38.75p 42.50p 34.00p 37.50p 40380
14/09/2016 36.25p 45.00p 30.00p 38.75p 153082
13/09/2016 36.25p 36.25p 33.75p 36.25p 15146
12/09/2016 37.50p 37.50p 30.00p 36.25p 6811
09/09/2016 37.50p 37.50p 37.50p 37.50p 0
08/09/2016 37.50p 37.50p 37.50p 37.50p 0
07/09/2016 37.50p 37.50p 36.00p 37.50p 4810
06/09/2016 37.50p 37.50p 36.00p 37.50p 1000
05/09/2016 37.50p 37.50p 35.00p 37.50p 5947
02/09/2016 37.50p 37.50p 37.50p 37.50p 0
01/09/2016 37.50p 37.50p 35.00p 37.50p 834
31/08/2016 37.50p 37.50p 30.00p 37.50p 5501
30/08/2016 37.50p 37.50p 37.50p 37.50p 0
26/08/2016 37.50p 37.50p 37.50p 37.50p 0
25/08/2016 37.50p 38.00p 37.50p 37.50p 500
24/08/2016 37.50p 37.50p 37.50p 37.50p 0
23/08/2016 37.50p 38.00p 37.50p 37.50p 1287
22/08/2016 40.00p 40.00p 30.50p 37.50p 14818
19/08/2016 40.00p 40.00p 37.00p 40.00p 5617
18/08/2016 40.00p 40.00p 40.00p 40.00p 0
17/08/2016 40.00p 40.00p 40.00p 40.00p 0
16/08/2016 40.00p 40.00p 40.00p 40.00p 0
15/08/2016 40.00p 40.00p 40.00p 40.00p 0
12/08/2016 40.00p 40.00p 40.00p 40.00p 0
11/08/2016 40.00p 40.00p 35.00p 40.00p 200
10/08/2016 40.00p 40.00p 40.00p 40.00p 0
09/08/2016 40.00p 40.00p 40.00p 40.00p 0
08/08/2016 40.00p 40.00p 40.00p 40.00p 0
05/08/2016 40.00p 45.00p 40.00p 40.00p 440
04/08/2016 40.00p 40.00p 40.00p 40.00p 0
03/08/2016 40.00p 40.00p 40.00p 40.00p 0
02/08/2016 40.00p 40.00p 40.00p 40.00p 0
01/08/2016 42.50p 45.00p 40.00p 40.00p 3785
29/07/2016 42.50p 42.50p 40.00p 42.50p 5000
28/07/2016 42.50p 42.50p 42.50p 42.50p 0
27/07/2016 42.50p 42.50p 42.50p 42.50p 0
26/07/2016 42.50p 42.50p 40.00p 42.50p 500
25/07/2016 42.50p 42.50p 40.00p 42.50p 2500
22/07/2016 42.50p 42.50p 40.50p 42.50p 10000
21/07/2016 42.50p 45.00p 40.00p 42.50p 1904
20/07/2016 55.00p 55.00p 40.00p 42.50p 26292
19/07/2016 55.00p 55.00p 52.00p 55.00p 952
18/07/2016 55.00p 55.00p 50.00p 55.00p 1024
15/07/2016 55.00p 55.00p 55.00p 55.00p 0
14/07/2016 55.00p 55.00p 52.50p 55.00p 5588
13/07/2016 55.00p 55.00p 55.00p 55.00p 0
12/07/2016 55.00p 55.00p 55.00p 55.00p 0
11/07/2016 55.00p 55.00p 55.00p 55.00p 0
08/07/2016 55.00p 55.00p 50.00p 55.00p 320
07/07/2016 55.00p 55.00p 55.00p 55.00p 0
06/07/2016 55.00p 55.00p 50.00p 55.00p 2391
05/07/2016 55.00p 55.00p 55.00p 55.00p 0
04/07/2016 55.00p 55.00p 50.00p 55.00p 167
01/07/2016 55.00p 55.00p 51.00p 55.00p 317
30/06/2016 55.00p 55.00p 55.00p 55.00p 0
29/06/2016 55.00p 55.00p 55.00p 55.00p 0
28/06/2016 55.00p 55.00p 49.12p 55.00p 1333
27/06/2016 55.00p 55.00p 55.00p 55.00p 0
24/06/2016 55.00p 55.00p 55.00p 55.00p 0
23/06/2016 55.00p 55.00p 55.00p 55.00p 0
22/06/2016 56.25p 56.25p 50.00p 55.00p 1131
21/06/2016 56.25p 56.25p 56.25p 56.25p 0
20/06/2016 56.25p 56.25p 52.50p 56.25p 16989
17/06/2016 56.25p 56.25p 56.25p 56.25p 0
16/06/2016 56.25p 56.25p 56.25p 56.25p 0
15/06/2016 56.25p 56.25p 56.00p 56.25p 1768
14/06/2016 56.25p 56.25p 56.25p 56.25p 0
13/06/2016 56.25p 56.25p 52.50p 56.25p 4938
10/06/2016 57.50p 57.50p 52.50p 56.25p 4574
09/06/2016 56.25p 57.50p 56.00p 57.50p 586
08/06/2016 56.25p 57.50p 55.66p 56.25p 3678
07/06/2016 50.00p 59.38p 50.00p 56.25p 22795
06/06/2016 48.75p 52.13p 48.75p 50.00p 3034
03/06/2016 47.50p 51.67p 47.50p 48.75p 5000
02/06/2016 42.50p 47.50p 42.48p 47.50p 20000
01/06/2016 42.50p 42.50p 41.25p 42.50p 10000
31/05/2016 42.50p 42.50p 40.55p 42.50p 30
27/05/2016 42.50p 42.50p 40.55p 42.50p 2500
26/05/2016 42.50p 42.50p 40.55p 42.50p 4320
25/05/2016 42.50p 42.50p 42.50p 42.50p 0
24/05/2016 42.50p 42.50p 40.55p 42.50p 1564
23/05/2016 42.50p 42.50p 40.50p 42.50p 592
20/05/2016 42.50p 42.50p 42.50p 42.50p 0
19/05/2016 42.50p 42.50p 42.50p 42.50p 5000
18/05/2016 41.25p 41.25p 40.27p 41.25p 4000
17/05/2016 41.25p 41.25p 41.25p 41.25p 0
16/05/2016 41.25p 41.25p 41.20p 41.25p 3222
13/05/2016 41.25p 41.25p 41.25p 41.25p 0
12/05/2016 41.25p 41.25p 41.25p 41.25p 0
11/05/2016 41.25p 41.25p 41.25p 41.25p 0
10/05/2016 41.25p 41.25p 40.27p 41.25p 1740
09/05/2016 41.25p 41.25p 40.27p 41.25p 5008
06/05/2016 41.25p 41.25p 41.25p 41.25p 0
05/05/2016 41.25p 47.50p 41.25p 41.25p 0
04/05/2016 41.25p 41.25p 41.25p 41.25p 0
03/05/2016 41.25p 41.25p 41.00p 41.25p 1074
29/04/2016 41.25p 41.25p 41.25p 41.25p 0
28/04/2016 41.25p 41.25p 41.25p 41.25p 0
27/04/2016 41.25p 41.25p 40.00p 41.25p 11357
26/04/2016 46.25p 46.25p 37.75p 41.25p 6346
25/04/2016 46.25p 46.40p 45.00p 46.25p 12548
22/04/2016 46.25p 46.25p 45.00p 46.25p 733
21/04/2016 51.25p 51.25p 46.25p 46.25p 4497
20/04/2016 55.00p 55.00p 50.00p 51.25p 3012
19/04/2016 56.25p 56.25p 52.50p 55.00p 3836
18/04/2016 56.25p 56.25p 54.37p 56.25p 6803
15/04/2016 55.00p 59.00p 55.00p 56.25p 3949
14/04/2016 55.00p 56.00p 55.00p 55.00p 1161
13/04/2016 63.75p 65.00p 54.10p 55.00p 13487
12/04/2016 77.50p 94.00p 61.75p 65.00p 256871
11/04/2016 73.75p 88.63p 73.75p 77.50p 147617

*Close Price adjusted for both dividends and splits