Eqtec (CDI) (EQT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
05/08/2014 170.00p 170.00p 162.50p 170.00p 240
04/08/2014 170.00p 170.00p 160.00p 170.00p 71
01/08/2014 170.00p 170.00p 156.03p 170.00p 200
31/07/2014 170.00p 170.00p 160.30p 170.00p 300
30/07/2014 170.00p 170.00p 165.00p 170.00p 0
29/07/2014 170.00p 170.00p 165.00p 170.00p 0
28/07/2014 165.00p 170.00p 165.00p 170.00p 2000
25/07/2014 165.00p 167.50p 160.00p 165.00p 0
24/07/2014 165.00p 167.50p 160.00p 165.00p 0
23/07/2014 165.00p 167.50p 160.00p 165.00p 0
22/07/2014 165.00p 167.50p 160.00p 165.00p 0
21/07/2014 165.00p 167.50p 160.00p 165.00p 0
18/07/2014 165.00p 167.50p 160.00p 165.00p 0
17/07/2014 167.50p 167.50p 160.00p 165.00p 250
16/07/2014 175.00p 175.00p 160.00p 167.50p 646
15/07/2014 175.00p 175.00p 165.00p 175.00p 253
14/07/2014 175.00p 176.59p 175.00p 175.00p 161
11/07/2014 175.00p 188.00p 165.00p 175.00p 0
10/07/2014 185.00p 188.00p 165.00p 175.00p 3090
09/07/2014 185.00p 185.00p 175.00p 185.00p 522
08/07/2014 185.00p 185.00p 175.00p 185.00p 0
07/07/2014 185.00p 185.00p 175.00p 185.00p 0
04/07/2014 185.00p 185.00p 175.00p 185.00p 250
03/07/2014 185.00p 185.00p 175.00p 185.00p 0
02/07/2014 185.00p 185.00p 175.00p 185.00p 242
01/07/2014 192.50p 192.50p 180.00p 185.00p 553
30/06/2014 192.50p 192.50p 185.00p 192.50p 13
27/06/2014 192.50p 192.50p 185.00p 192.50p 739
26/06/2014 192.50p 197.22p 190.00p 192.50p 0
25/06/2014 192.50p 197.22p 190.00p 192.50p 0
24/06/2014 190.00p 197.22p 190.00p 192.50p 500
23/06/2014 195.00p 202.22p 195.00p 195.00p 240
20/06/2014 195.00p 195.00p 185.00p 195.00p 0
19/06/2014 195.00p 195.00p 185.00p 195.00p 0
18/06/2014 195.00p 195.00p 185.00p 195.00p 100
17/06/2014 195.00p 195.00p 190.00p 195.00p 0
16/06/2014 190.00p 191.25p 190.00p 190.00p 1500
13/06/2014 190.00p 191.25p 190.00p 190.00p 493
12/06/2014 185.00p 190.00p 180.00p 190.00p 1025
11/06/2014 180.00p 190.00p 170.00p 185.00p 1055
10/06/2014 190.00p 190.00p 168.00p 180.00p 1900
09/06/2014 190.00p 199.00p 190.00p 190.00p 0
06/06/2014 190.00p 199.00p 190.00p 190.00p 0
05/06/2014 190.00p 199.00p 190.00p 190.00p 0
04/06/2014 190.00p 199.00p 190.00p 190.00p 500
03/06/2014 190.00p 200.00p 190.00p 190.00p 500
02/06/2014 195.00p 195.00p 177.50p 190.00p 1678
30/05/2014 195.00p 195.00p 185.00p 195.00p 1
29/05/2014 195.00p 195.00p 185.00p 195.00p 60
28/05/2014 195.00p 195.00p 185.00p 195.00p 150
27/05/2014 195.00p 195.00p 185.00p 195.00p 500
23/05/2014 195.00p 195.00p 185.00p 195.00p 420
22/05/2014 195.00p 202.50p 195.00p 195.00p 0
21/05/2014 197.50p 202.50p 195.00p 195.00p 0
20/05/2014 197.50p 202.50p 197.50p 197.50p 0
19/05/2014 197.50p 202.50p 197.50p 197.50p 0
16/05/2014 197.50p 202.50p 197.50p 197.50p 170
15/05/2014 195.00p 198.80p 195.00p 197.50p 1000
14/05/2014 195.00p 199.00p 195.00p 195.00p 1042
13/05/2014 195.00p 195.00p 180.00p 195.00p 54
12/05/2014 195.00p 199.00p 195.00p 195.00p 0
09/05/2014 195.00p 199.00p 195.00p 195.00p 575
08/05/2014 195.00p 199.75p 180.00p 195.00p 0
07/05/2014 195.00p 199.75p 180.00p 195.00p 0
06/05/2014 195.00p 199.75p 180.00p 195.00p 626
02/05/2014 195.00p 195.00p 180.00p 195.00p 0
01/05/2014 195.00p 195.00p 180.00p 195.00p 500
30/04/2014 195.00p 205.00p 180.00p 195.00p 0
29/04/2014 195.00p 205.00p 180.00p 195.00p 0
28/04/2014 205.00p 205.00p 180.00p 195.00p 2573
25/04/2014 205.00p 205.00p 200.75p 205.00p 1100
24/04/2014 205.00p 205.00p 200.00p 205.00p 4200
23/04/2014 205.00p 210.00p 200.00p 205.00p 0
22/04/2014 205.00p 210.00p 200.00p 205.00p 271
17/04/2014 205.00p 205.00p 200.00p 205.00p 439
16/04/2014 205.00p 206.00p 200.00p 205.00p 635
15/04/2014 205.00p 205.00p 200.00p 205.00p 375
14/04/2014 200.00p 210.00p 190.00p 205.00p 3570
11/04/2014 200.00p 220.00p 169.93p 200.00p 0
10/04/2014 220.00p 220.00p 169.93p 200.00p 800
09/04/2014 220.00p 220.00p 210.00p 220.00p 0
08/04/2014 220.00p 220.00p 210.00p 220.00p 28
07/04/2014 215.00p 220.00p 210.00p 220.00p 0
04/04/2014 215.00p 215.00p 210.00p 215.00p 1140
03/04/2014 215.00p 215.00p 210.00p 215.00p 100
02/04/2014 225.00p 225.00p 190.00p 215.00p 3100
01/04/2014 235.00p 235.00p 210.00p 225.00p 511
31/03/2014 225.00p 225.00p 220.00p 220.00p 228
28/03/2014 225.00p 225.00p 180.00p 225.00p 422
27/03/2014 225.00p 225.00p 220.00p 225.00p 255
26/03/2014 225.00p 225.00p 220.00p 225.00p 1154
25/03/2014 225.00p 226.50p 210.00p 225.00p 1220
24/03/2014 227.50p 227.50p 225.00p 227.50p 500
21/03/2014 220.00p 229.38p 220.00p 227.50p 2500
20/03/2014 220.00p 220.00p 210.00p 220.00p 120
19/03/2014 225.00p 225.00p 210.00p 220.00p 643
18/03/2014 230.00p 230.00p 220.00p 225.00p 560
17/03/2014 230.00p 230.00p 220.00p 230.00p 90
14/03/2014 235.00p 235.00p 200.00p 230.00p 1460
13/03/2014 235.00p 240.00p 220.00p 235.00p 0
12/03/2014 235.00p 240.00p 220.00p 235.00p 0
11/03/2014 240.00p 240.00p 220.00p 235.00p 791
10/03/2014 245.00p 245.00p 230.00p 240.00p 1440
07/03/2014 240.00p 245.00p 220.00p 245.00p 4443
06/03/2014 245.00p 260.00p 205.00p 240.00p 17297
05/03/2014 235.00p 237.50p 220.00p 230.00p 2505
04/03/2014 250.00p 250.00p 220.00p 235.00p 1365
03/03/2014 250.00p 260.00p 250.00p 250.00p 425
28/02/2014 250.00p 250.00p 245.00p 250.00p 0
27/02/2014 245.00p 250.00p 245.00p 250.00p 250
26/02/2014 245.00p 260.00p 230.00p 245.00p 1872
25/02/2014 245.00p 245.00p 230.00p 245.00p 3460
24/02/2014 245.00p 245.00p 230.00p 245.00p 1738
21/02/2014 245.00p 245.00p 233.00p 245.00p 0
20/02/2014 245.00p 245.00p 233.00p 245.00p 100
19/02/2014 245.00p 245.00p 230.00p 245.00p 191
18/02/2014 245.00p 245.00p 230.00p 245.00p 24
17/02/2014 245.00p 290.00p 230.00p 245.00p 1905
14/02/2014 252.50p 290.00p 240.00p 290.00p 958
13/02/2014 255.00p 255.00p 240.00p 252.50p 592
12/02/2014 255.00p 260.00p 240.00p 255.00p 4500
11/02/2014 260.00p 263.50p 230.00p 255.00p 4280
10/02/2014 260.00p 260.00p 250.00p 260.00p 740
07/02/2014 260.00p 263.50p 250.00p 260.00p 1643
06/02/2014 280.00p 283.00p 260.00p 260.00p 74
05/02/2014 300.00p 300.00p 250.00p 280.00p 4843
04/02/2014 300.00p 300.00p 280.00p 300.00p 457
03/02/2014 315.00p 315.00p 280.00p 300.00p 1206
31/01/2014 315.00p 315.00p 300.00p 315.00p 0
30/01/2014 315.00p 315.00p 300.00p 315.00p 0
29/01/2014 315.00p 315.00p 300.00p 315.00p 445
28/01/2014 310.00p 320.00p 290.00p 315.00p 1390
27/01/2014 335.00p 340.00p 280.00p 290.00p 3667
24/01/2014 315.00p 330.00p 315.00p 325.00p 747
23/01/2014 310.00p 335.00p 300.00p 315.00p 1811
22/01/2014 280.00p 370.00p 280.00p 310.00p 10760
21/01/2014 280.00p 300.00p 265.50p 280.00p 2314
20/01/2014 250.00p 300.00p 250.00p 280.00p 1260
17/01/2014 250.00p 250.00p 245.00p 250.00p 130
16/01/2014 240.00p 270.00p 240.00p 250.00p 2300
15/01/2014 240.00p 250.00p 215.17p 240.00p 1997
14/01/2014 215.00p 250.00p 200.00p 240.00p 7334
13/01/2014 215.00p 215.00p 201.25p 215.00p 100
10/01/2014 235.00p 235.00p 200.00p 225.00p 5800
09/01/2014 235.00p 241.00p 220.00p 235.00p 3072
08/01/2014 235.00p 237.50p 220.00p 235.00p 1211
07/01/2014 235.00p 235.00p 220.00p 235.00p 343
06/01/2014 250.00p 250.00p 200.00p 235.00p 2661
03/01/2014 270.00p 270.00p 230.00p 250.00p 4114
02/01/2014 275.00p 280.00p 260.00p 270.00p 1265
31/12/2013 305.00p 325.00p 275.00p 275.00p 80
30/12/2013 315.00p 325.00p 280.00p 305.00p 0
27/12/2013 325.00p 325.00p 280.00p 315.00p 1217
24/12/2013 325.00p 329.00p 325.00p 325.00p 110
23/12/2013 350.00p 350.00p 300.00p 325.00p 1374
20/12/2013 16,500.00p 17,000.00p 16,250.00p 16,875.00p 37
19/12/2013 16,500.00p 16,750.00p 16,250.00p 16,500.00p 26
18/12/2013 16,500.00p 16,650.00p 16,250.00p 16,500.00p 32
17/12/2013 16,625.00p 16,625.00p 16,500.00p 16,500.00p 0
16/12/2013 16,625.00p 16,625.00p 16,500.00p 16,625.00p 0
13/12/2013 16,750.00p 16,750.00p 16,250.00p 16,625.00p 5
12/12/2013 16,750.00p 16,750.00p 15,675.00p 16,750.00p 22
11/12/2013 16,750.00p 16,750.00p 16,500.00p 16,750.00p 26
10/12/2013 16,875.00p 16,925.00p 16,750.00p 16,750.00p 11
09/12/2013 17,875.00p 17,875.00p 16,750.00p 16,875.00p 28
06/12/2013 18,250.00p 18,250.00p 17,000.00p 17,875.00p 24
05/12/2013 18,500.00p 18,500.00p 16,235.00p 17,875.00p 11
04/12/2013 18,500.00p 18,500.00p 17,515.00p 18,500.00p 4
03/12/2013 19,125.00p 19,125.00p 18,325.00p 18,500.00p 5
02/12/2013 19,125.00p 19,125.00p 19,110.00p 19,125.00p 1
29/11/2013 19,375.00p 20,250.00p 18,557.50p 19,125.00p 31
28/11/2013 20,250.00p 20,250.00p 19,250.00p 20,250.00p 34
27/11/2013 19,875.00p 20,500.00p 19,442.50p 20,250.00p 61
26/11/2013 20,125.00p 21,250.00p 19,500.00p 19,875.00p 110
25/11/2013 19,875.00p 21,000.00p 19,875.00p 20,125.00p 26
22/11/2013 20,125.00p 20,750.00p 19,275.00p 19,875.00p 81
21/11/2013 19,875.00p 21,000.00p 19,875.00p 20,125.00p 100
20/11/2013 19,625.00p 19,875.00p 19,000.00p 19,875.00p 41
19/11/2013 19,000.00p 20,750.00p 18,750.00p 19,625.00p 109
18/11/2013 16,875.00p 19,980.00p 16,375.00p 19,000.00p 59
15/11/2013 16,875.00p 16,875.00p 16,375.00p 16,875.00p 2
14/11/2013 17,875.00p 18,282.50p 15,500.00p 16,875.00p 30
13/11/2013 17,875.00p 17,875.00p 17,035.00p 17,875.00p 2
12/11/2013 18,125.00p 18,125.00p 17,500.00p 17,875.00p 20
11/11/2013 18,125.00p 18,250.00p 17,500.00p 18,125.00p 2
08/11/2013 18,125.00p 18,750.00p 17,125.00p 18,125.00p 30
07/11/2013 17,875.00p 18,125.00p 17,500.00p 18,125.00p 19
06/11/2013 18,500.00p 18,750.00p 17,500.00p 17,875.00p 3
05/11/2013 18,500.00p 18,750.00p 18,500.00p 18,500.00p 1
04/11/2013 19,250.00p 19,250.00p 17,500.00p 18,500.00p 30
01/11/2013 19,375.00p 19,425.00p 19,000.00p 19,250.00p 22
31/10/2013 19,625.00p 21,250.00p 18,750.00p 19,375.00p 248
30/10/2013 18,875.00p 20,500.00p 18,875.00p 19,625.00p 23
29/10/2013 18,750.00p 19,000.00p 18,507.50p 18,875.00p 26
28/10/2013 18,625.00p 18,750.00p 18,007.50p 18,750.00p 5
25/10/2013 19,000.00p 19,000.00p 19,000.00p 19,000.00p 1
24/10/2013 19,000.00p 19,000.00p 18,000.00p 19,000.00p 6
23/10/2013 19,125.00p 19,125.00p 18,750.00p 19,000.00p 12
22/10/2013 19,375.00p 19,375.00p 18,750.00p 19,125.00p 8
21/10/2013 19,625.00p 20,000.00p 19,325.00p 19,375.00p 25

*Close Price adjusted for both dividends and splits