Eqtec (CDI) (EQT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
18/10/2013 20,250.00p 20,250.00p 19,012.50p 19,625.00p 32
17/10/2013 20,375.00p 20,750.00p 20,112.50p 20,250.00p 11
16/10/2013 20,375.00p 20,725.00p 20,375.00p 20,375.00p 4
15/10/2013 20,125.00p 20,750.00p 20,062.50p 20,375.00p 21
14/10/2013 19,000.00p 21,975.00p 18,875.00p 20,250.00p 191
11/10/2013 13,125.00p 25,750.00p 13,125.00p 19,000.00p 234
10/10/2013 13,750.00p 13,750.00p 13,125.00p 13,125.00p 37
09/10/2013 12,250.00p 12,250.00p 12,002.50p 12,250.00p 18
08/10/2013 13,125.00p 13,125.00p 12,250.00p 12,250.00p 4
07/10/2013 13,125.00p 13,125.00p 12,500.00p 13,125.00p 2
04/10/2013 13,125.00p 13,125.00p 13,012.50p 13,125.00p 0
03/10/2013 13,125.00p 13,125.00p 13,012.50p 13,125.00p 0
02/10/2013 13,125.00p 13,125.00p 13,012.50p 13,125.00p 2
01/10/2013 13,375.00p 13,500.00p 12,600.00p 13,375.00p 19
30/09/2013 13,375.00p 13,375.00p 13,000.00p 13,375.00p 0
27/09/2013 13,375.00p 13,750.00p 13,000.00p 13,375.00p 6
26/09/2013 13,625.00p 13,625.00p 13,000.00p 13,375.00p 9
25/09/2013 13,750.00p 13,750.00p 13,525.00p 13,625.00p 4
24/09/2013 13,750.00p 13,750.00p 13,500.00p 13,750.00p 0
23/09/2013 13,750.00p 13,750.00p 13,500.00p 13,750.00p 5
20/09/2013 14,000.00p 14,000.00p 13,500.00p 13,750.00p 2
19/09/2013 14,000.00p 14,000.00p 13,000.00p 14,000.00p 1
18/09/2013 14,000.00p 15,250.00p 13,400.00p 14,000.00p 35
17/09/2013 14,000.00p 14,000.00p 13,500.00p 14,000.00p 0
16/09/2013 14,000.00p 14,000.00p 13,500.00p 14,000.00p 31
13/09/2013 14,000.00p 14,250.00p 12,500.00p 14,000.00p 29
12/09/2013 14,625.00p 14,625.00p 12,750.00p 14,000.00p 17
11/09/2013 14,625.00p 14,625.00p 13,750.00p 14,625.00p 16
10/09/2013 14,625.00p 15,000.00p 14,275.00p 14,625.00p 17
09/09/2013 14,625.00p 14,750.00p 13,750.00p 14,625.00p 0
06/09/2013 14,625.00p 14,750.00p 14,275.00p 14,625.00p 0
05/09/2013 14,625.00p 14,750.00p 14,275.00p 14,625.00p 0
04/09/2013 14,625.00p 14,750.00p 14,275.00p 14,625.00p 9
03/09/2013 14,625.00p 15,000.00p 14,250.00p 14,625.00p 60
02/09/2013 14,625.00p 14,750.00p 14,625.00p 14,625.00p 0
30/08/2013 14,625.00p 14,750.00p 14,625.00p 14,625.00p 0
29/08/2013 14,625.00p 14,750.00p 14,625.00p 14,625.00p 0
28/08/2013 14,750.00p 14,750.00p 14,625.00p 14,625.00p 4
27/08/2013 15,000.00p 15,000.00p 13,750.00p 14,750.00p 31
23/08/2013 15,000.00p 15,300.00p 14,500.00p 15,000.00p 29
22/08/2013 14,625.00p 15,350.00p 14,500.00p 15,000.00p 11
21/08/2013 14,375.00p 16,250.00p 14,375.00p 14,625.00p 100
20/08/2013 12,250.00p 16,250.00p 11,000.00p 14,375.00p 119
19/08/2013 11,000.00p 11,625.00p 10,000.00p 11,625.00p 12
16/08/2013 10,000.00p 11,000.00p 10,000.00p 11,000.00p 6
15/08/2013 10,000.00p 10,625.00p 9,600.00p 10,000.00p 16
14/08/2013 10,000.00p 10,000.00p 9,500.00p 10,000.00p 1
13/08/2013 10,000.00p 10,000.00p 8,750.00p 10,000.00p 6
12/08/2013 11,000.00p 11,125.00p 9,500.00p 10,000.00p 25
09/08/2013 11,000.00p 11,000.00p 9,650.00p 11,000.00p 4
08/08/2013 11,250.00p 11,250.00p 10,000.00p 11,000.00p 6
07/08/2013 11,500.00p 11,625.00p 9,250.00p 11,250.00p 6
06/08/2013 11,500.00p 11,500.00p 10,000.00p 11,500.00p 3
05/08/2013 11,500.00p 11,500.00p 10,050.00p 11,500.00p 5
02/08/2013 11,875.00p 11,875.00p 11,250.00p 11,500.00p 7
01/08/2013 11,875.00p 11,875.00p 11,250.00p 11,250.00p 6
31/07/2013 11,875.00p 12,200.00p 10,000.00p 11,875.00p 0
30/07/2013 11,875.00p 12,200.00p 10,000.00p 11,875.00p 54
29/07/2013 12,500.00p 12,500.00p 10,000.00p 11,875.00p 10
26/07/2013 13,750.00p 13,750.00p 11,875.00p 12,500.00p 10
25/07/2013 13,750.00p 13,750.00p 12,500.00p 13,750.00p 5
24/07/2013 13,750.00p 13,750.00p 13,125.00p 13,750.00p 0
23/07/2013 13,750.00p 13,750.00p 13,125.00p 13,750.00p 0
22/07/2013 13,125.00p 13,750.00p 13,125.00p 13,750.00p 24
19/07/2013 14,375.00p 14,375.00p 12,500.00p 13,125.00p 32
18/07/2013 15,625.00p 15,625.00p 14,375.00p 14,375.00p 10
17/07/2013 16,000.00p 16,000.00p 15,000.00p 15,625.00p 3
16/07/2013 16,000.00p 16,000.00p 16,000.00p 16,000.00p 0
15/07/2013 16,000.00p 16,000.00p 15,000.00p 16,000.00p 3
12/07/2013 16,000.00p 16,000.00p 14,250.00p 16,000.00p 6
11/07/2013 16,000.00p 16,000.00p 15,750.00p 16,000.00p 2
10/07/2013 16,000.00p 16,000.00p 15,750.00p 16,000.00p 5
09/07/2013 16,000.00p 16,000.00p 15,750.00p 16,000.00p 0
08/07/2013 16,000.00p 16,000.00p 15,750.00p 16,000.00p 0
05/07/2013 16,000.00p 16,625.00p 15,500.00p 16,000.00p 0
04/07/2013 16,625.00p 16,625.00p 15,500.00p 16,000.00p 13
03/07/2013 16,625.00p 16,625.00p 15,750.00p 16,625.00p 3
02/07/2013 18,750.00p 18,750.00p 15,625.00p 16,625.00p 5
01/07/2013 16,625.00p 16,625.00p 15,250.00p 16,625.00p 3
28/06/2013 16,625.00p 16,625.00p 15,750.00p 16,625.00p 2
27/06/2013 16,625.00p 16,625.00p 15,750.00p 16,625.00p 0
26/06/2013 16,625.00p 16,625.00p 15,750.00p 16,625.00p 2
25/06/2013 16,250.00p 16,750.00p 16,250.00p 16,625.00p 4
24/06/2013 16,250.00p 16,250.00p 15,250.00p 16,250.00p 1
21/06/2013 16,250.00p 16,750.00p 16,250.00p 16,250.00p 1
20/06/2013 15,625.00p 16,250.00p 15,625.00p 16,250.00p 0

*Close Price adjusted for both dividends and splits