Eqtec (CDI) (EQT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
16/01/2015 95.00p 95.00p 95.00p 110.00p 0
15/01/2015 95.00p 95.00p 95.00p 110.00p 0
14/01/2015 95.00p 95.00p 95.00p 110.00p 0
13/01/2015 95.00p 95.00p 95.00p 110.00p 0
12/01/2015 95.00p 95.00p 95.00p 110.00p 0
09/01/2015 95.00p 95.00p 95.00p 110.00p 0
08/01/2015 95.00p 95.00p 95.00p 110.00p 0
07/01/2015 95.00p 95.00p 95.00p 110.00p 0
06/01/2015 95.00p 95.00p 95.00p 110.00p 0
05/01/2015 95.00p 95.00p 95.00p 110.00p 0
02/01/2015 95.00p 95.00p 95.00p 110.00p 0
31/12/2014 95.00p 95.00p 95.00p 110.00p 0
30/12/2014 95.00p 95.00p 95.00p 110.00p 0
29/12/2014 95.00p 95.00p 95.00p 110.00p 0
24/12/2014 95.00p 95.00p 95.00p 110.00p 0
23/12/2014 95.00p 95.00p 95.00p 110.00p 0
22/12/2014 95.00p 95.00p 95.00p 110.00p 0
19/12/2014 95.00p 95.00p 95.00p 110.00p 0
18/12/2014 95.00p 95.00p 95.00p 110.00p 0
17/12/2014 95.00p 95.00p 95.00p 110.00p 0
16/12/2014 95.00p 95.00p 95.00p 110.00p 0
15/12/2014 95.00p 95.00p 95.00p 110.00p 0
12/12/2014 95.00p 95.00p 95.00p 110.00p 0
11/12/2014 110.00p 95.00p 95.00p 110.00p 0
10/12/2014 110.00p 95.00p 95.00p 110.00p 0
09/12/2014 110.00p 95.00p 95.00p 110.00p 0
08/12/2014 110.00p 95.00p 95.00p 110.00p 0
05/12/2014 110.00p 95.00p 95.00p 110.00p 0
04/12/2014 110.00p 95.00p 95.00p 110.00p 0
03/12/2014 110.00p 95.00p 95.00p 110.00p 0
02/12/2014 110.00p 110.00p 95.00p 110.00p 0
01/12/2014 110.00p 110.00p 95.00p 110.00p 0
28/11/2014 110.00p 110.00p 110.00p 110.00p 0
27/11/2014 115.00p 115.00p 80.00p 110.00p 3623
26/11/2014 115.00p 115.00p 115.00p 115.00p 0
25/11/2014 115.00p 115.00p 110.00p 115.00p 2
24/11/2014 117.50p 117.50p 115.00p 115.00p 62
21/11/2014 125.00p 125.00p 117.50p 117.50p 480
20/11/2014 125.00p 125.00p 125.00p 125.00p 0
19/11/2014 125.00p 125.00p 120.00p 125.00p 200
18/11/2014 125.00p 125.00p 120.00p 125.00p 1120
17/11/2014 125.00p 125.00p 120.00p 125.00p 363
14/11/2014 100.00p 125.00p 100.00p 125.00p 5000
13/11/2014 125.00p 125.00p 125.00p 125.00p 0
12/11/2014 125.00p 125.00p 120.00p 125.00p 1350
11/11/2014 132.50p 132.50p 120.00p 125.00p 916
10/11/2014 135.00p 135.00p 132.50p 132.50p 0
07/11/2014 140.00p 140.00p 130.00p 135.00p 5002
06/11/2014 145.00p 145.00p 140.00p 140.00p 210
05/11/2014 145.00p 145.00p 140.00p 145.00p 82
04/11/2014 145.00p 145.00p 135.00p 145.00p 500
03/11/2014 145.00p 145.00p 140.00p 145.00p 426
31/10/2014 145.00p 145.00p 145.00p 145.00p 0
30/10/2014 145.00p 145.00p 145.00p 145.00p 0
29/10/2014 145.00p 145.00p 140.00p 145.00p 600
28/10/2014 145.00p 145.00p 145.00p 145.00p 0
27/10/2014 150.00p 150.00p 135.00p 145.00p 1000
24/10/2014 150.00p 150.00p 150.00p 150.00p 0
23/10/2014 150.00p 160.00p 150.00p 150.00p 1000
22/10/2014 150.00p 150.00p 140.00p 150.00p 800
21/10/2014 150.00p 150.00p 150.00p 150.00p 0
20/10/2014 150.00p 150.00p 140.00p 150.00p 835
17/10/2014 150.00p 150.00p 140.30p 150.00p 21
16/10/2014 150.00p 150.00p 150.00p 150.00p 0
15/10/2014 150.00p 150.00p 141.25p 150.00p 290
14/10/2014 170.00p 170.00p 145.00p 150.00p 3634
13/10/2014 175.00p 175.00p 161.25p 170.00p 183
10/10/2014 175.00p 175.00p 175.00p 175.00p 0
09/10/2014 175.00p 175.00p 175.00p 175.00p 0
08/10/2014 175.00p 175.00p 175.00p 175.00p 0
07/10/2014 180.00p 180.00p 161.25p 175.00p 3038
06/10/2014 180.00p 180.00p 173.00p 180.00p 0
03/10/2014 180.00p 187.00p 180.00p 180.00p 500
02/10/2014 180.00p 180.00p 180.00p 180.00p 0
01/10/2014 170.00p 180.00p 160.00p 180.00p 3578
30/09/2014 170.00p 180.00p 160.00p 170.00p 650
29/09/2014 170.00p 180.00p 160.00p 170.00p 2468
26/09/2014 157.50p 162.50p 157.50p 160.00p 7654
25/09/2014 152.50p 152.50p 147.00p 152.50p 232
24/09/2014 152.50p 152.50p 146.00p 152.50p 1036
23/09/2014 152.50p 152.50p 152.50p 152.50p 0
22/09/2014 155.00p 160.00p 150.00p 152.50p 398
19/09/2014 160.00p 170.00p 150.00p 155.00p 3026
18/09/2014 160.00p 160.00p 150.00p 160.00p 200
17/09/2014 160.00p 168.00p 150.00p 160.00p 686
16/09/2014 155.00p 170.00p 155.00p 160.00p 3072
15/09/2014 140.00p 170.00p 135.20p 145.00p 6341
12/09/2014 130.00p 145.00p 130.00p 137.50p 2012
11/09/2014 125.00p 130.00p 125.00p 130.00p 1850
10/09/2014 125.00p 125.00p 125.00p 125.00p 0
09/09/2014 125.00p 125.00p 120.00p 125.00p 2051
08/09/2014 125.00p 127.00p 125.00p 125.00p 8
05/09/2014 125.00p 125.00p 125.00p 125.00p 0
04/09/2014 125.00p 125.00p 125.00p 125.00p 0
03/09/2014 125.00p 125.00p 120.10p 125.00p 20
02/09/2014 127.50p 127.50p 120.00p 125.00p 2497
01/09/2014 130.00p 135.00p 126.25p 127.50p 2850
29/08/2014 130.00p 130.00p 130.00p 130.00p 0
28/08/2014 130.00p 130.00p 130.00p 130.00p 0
27/08/2014 130.00p 130.00p 125.00p 130.00p 270
26/08/2014 130.00p 130.00p 125.00p 130.00p 185
22/08/2014 130.00p 130.00p 130.00p 130.00p 0
21/08/2014 135.00p 135.00p 125.00p 130.00p 1275
20/08/2014 137.50p 137.50p 130.00p 135.00p 2029
19/08/2014 145.00p 145.00p 135.00p 140.00p 2169
18/08/2014 145.00p 145.00p 145.00p 145.00p 0
15/08/2014 150.00p 154.45p 141.25p 145.00p 893
14/08/2014 115.00p 170.00p 115.00p 160.00p 25478
13/08/2014 150.00p 153.00p 100.00p 115.00p 3517
12/08/2014 160.00p 160.00p 160.00p 160.00p 0
11/08/2014 160.00p 160.00p 135.00p 160.00p 776
08/08/2014 160.00p 160.00p 150.00p 160.00p 1370
07/08/2014 160.00p 160.00p 160.00p 160.00p 0
06/08/2014 170.00p 170.00p 160.00p 160.00p 120
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

*Close Price adjusted for both dividends and splits