Eqtec (CDI) (EQT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
19/06/2013 15,625.00p 16,250.00p 15,625.00p 15,625.00p 12
18/06/2013 15,875.00p 15,875.00p 14,000.00p 15,625.00p 25
17/06/2013 15,625.00p 15,625.00p 15,187.50p 15,500.00p 5
14/06/2013 15,625.00p 16,250.00p 15,000.00p 15,625.00p 6
13/06/2013 16,875.00p 16,875.00p 12,500.00p 15,625.00p 20
12/06/2013 17,500.00p 17,500.00p 16,250.00p 16,875.00p 14
11/06/2013 17,500.00p 17,500.00p 16,250.00p 17,500.00p 43
10/06/2013 17,500.00p 17,500.00p 16,525.00p 17,500.00p 0
07/06/2013 16,875.00p 17,500.00p 16,525.00p 17,500.00p 3
06/06/2013 16,875.00p 16,875.00p 16,250.00p 16,875.00p 2
05/06/2013 18,750.00p 18,750.00p 15,750.00p 16,875.00p 59
04/06/2013 18,750.00p 18,750.00p 16,250.00p 18,750.00p 12
03/06/2013 19,375.00p 20,000.00p 18,375.00p 18,750.00p 5
31/05/2013 18,375.00p 18,375.00p 18,112.50p 18,375.00p 1
30/05/2013 16,875.00p 18,375.00p 16,875.00p 18,375.00p 7
29/05/2013 20,000.00p 20,000.00p 15,500.00p 16,875.00p 40
28/05/2013 20,625.00p 20,625.00p 15,625.00p 20,000.00p 10
24/05/2013 20,625.00p 20,925.00p 20,500.00p 20,625.00p 5
23/05/2013 20,625.00p 20,875.00p 20,625.00p 20,625.00p 4
22/05/2013 20,625.00p 20,625.00p 18,750.00p 20,625.00p 2
21/05/2013 20,000.00p 21,000.00p 18,750.00p 20,625.00p 11
20/05/2013 20,000.00p 20,000.00p 18,750.00p 20,000.00p 11
17/05/2013 20,000.00p 20,250.00p 20,000.00p 20,000.00p 1
16/05/2013 20,000.00p 23,125.00p 17,500.00p 20,000.00p 0
15/05/2013 23,125.00p 23,125.00p 17,500.00p 20,000.00p 23
14/05/2013 23,125.00p 23,500.00p 21,250.00p 23,125.00p 6
13/05/2013 20,625.00p 20,625.00p 20,375.00p 20,500.00p 1
10/05/2013 20,625.00p 20,625.00p 18,750.00p 20,625.00p 0
09/05/2013 20,625.00p 20,625.00p 18,750.00p 20,625.00p 8
08/05/2013 20,625.00p 21,250.00p 20,500.00p 20,625.00p 1
07/05/2013 20,625.00p 21,250.00p 18,750.00p 20,625.00p 35
03/05/2013 21,250.00p 21,250.00p 18,750.00p 20,625.00p 29
02/05/2013 20,000.00p 21,250.00p 20,000.00p 21,250.00p 3
01/05/2013 20,000.00p 20,250.00p 20,000.00p 20,000.00p 1
30/04/2013 20,000.00p 20,000.00p 18,757.50p 20,000.00p 1
29/04/2013 20,000.00p 21,250.00p 17,250.00p 20,000.00p 41
26/04/2013 20,000.00p 20,000.00p 17,500.00p 20,000.00p 23
25/04/2013 20,000.00p 20,000.00p 16,250.00p 20,000.00p 13
24/04/2013 20,000.00p 20,000.00p 20,000.00p 20,000.00p 0
23/04/2013 20,000.00p 21,750.00p 17,500.00p 20,000.00p 7
22/04/2013 20,000.00p 20,000.00p 17,500.00p 20,000.00p 13
19/04/2013 20,000.00p 22,500.00p 20,000.00p 20,000.00p 0
18/04/2013 20,000.00p 22,500.00p 20,000.00p 20,000.00p 1
17/04/2013 20,000.00p 22,500.00p 20,000.00p 20,000.00p 3
16/04/2013 18,125.00p 22,000.00p 17,500.00p 20,000.00p 8
15/04/2013 20,000.00p 21,250.00p 15,000.00p 17,500.00p 42
12/04/2013 20,625.00p 20,625.00p 18,750.00p 20,000.00p 4
11/04/2013 20,625.00p 20,625.00p 18,750.00p 20,625.00p 5
10/04/2013 20,625.00p 21,750.00p 20,625.00p 20,625.00p 2
09/04/2013 21,250.00p 22,500.00p 20,000.00p 20,625.00p 5
08/04/2013 21,250.00p 22,500.00p 21,250.00p 21,250.00p 3
05/04/2013 21,250.00p 22,500.00p 21,250.00p 22,500.00p 9
04/04/2013 21,250.00p 21,500.00p 21,250.00p 21,250.00p 0
03/04/2013 21,250.00p 21,500.00p 21,250.00p 21,250.00p 3
02/04/2013 21,250.00p 21,500.00p 21,250.00p 21,250.00p 0
28/03/2013 21,250.00p 21,875.00p 21,250.00p 21,250.00p 0
27/03/2013 21,875.00p 21,875.00p 21,250.00p 21,250.00p 3
26/03/2013 21,875.00p 25,000.00p 21,250.00p 21,875.00p 13
25/03/2013 21,250.00p 23,750.00p 21,250.00p 21,875.00p 37
22/03/2013 23,750.00p 23,750.00p 18,750.00p 21,250.00p 8
21/03/2013 23,750.00p 23,750.00p 18,750.00p 23,750.00p 0
20/03/2013 23,750.00p 23,750.00p 18,750.00p 23,750.00p 2
19/03/2013 23,750.00p 23,750.00p 22,750.00p 23,750.00p 0
18/03/2013 23,750.00p 23,750.00p 22,750.00p 23,750.00p 1
15/03/2013 23,750.00p 23,750.00p 19,450.00p 23,125.00p 8
14/03/2013 23,750.00p 23,750.00p 22,500.00p 23,750.00p 7
13/03/2013 23,750.00p 24,250.00p 22,750.00p 23,750.00p 10
12/03/2013 23,750.00p 25,000.00p 22,500.00p 23,750.00p 0
11/03/2013 25,000.00p 25,000.00p 22,500.00p 23,750.00p 8
08/03/2013 23,750.00p 25,000.00p 23,750.00p 25,000.00p 14
07/03/2013 23,750.00p 24,250.00p 23,375.00p 23,750.00p 51
06/03/2013 23,750.00p 23,750.00p 22,750.00p 23,750.00p 0
05/03/2013 23,750.00p 23,750.00p 22,750.00p 23,750.00p 0
04/03/2013 23,125.00p 23,750.00p 22,750.00p 23,750.00p 5
01/03/2013 25,625.00p 25,625.00p 19,000.00p 23,125.00p 11
28/02/2013 25,625.00p 25,625.00p 25,000.00p 25,625.00p 4
27/02/2013 25,625.00p 25,625.00p 25,000.00p 25,625.00p 0
26/02/2013 25,625.00p 25,625.00p 25,000.00p 25,625.00p 2
25/02/2013 25,625.00p 25,625.00p 25,000.00p 25,625.00p 15
22/02/2013 25,625.00p 25,625.00p 25,000.00p 25,625.00p 2
21/02/2013 25,625.00p 25,625.00p 25,000.00p 25,625.00p 2
20/02/2013 25,000.00p 25,625.00p 23,750.00p 25,625.00p 7
19/02/2013 25,625.00p 25,625.00p 23,750.00p 25,000.00p 3
18/02/2013 25,625.00p 26,250.00p 23,750.00p 25,625.00p 0
15/02/2013 25,625.00p 26,250.00p 23,750.00p 25,625.00p 73
14/02/2013 26,250.00p 27,500.00p 21,250.00p 23,750.00p 25
13/02/2013 26,875.00p 27,500.00p 22,500.00p 26,250.00p 9
12/02/2013 26,875.00p 26,875.00p 25,000.00p 26,875.00p 8
11/02/2013 27,500.00p 27,500.00p 25,000.00p 26,875.00p 12
08/02/2013 28,125.00p 28,750.00p 26,750.00p 27,500.00p 9
07/02/2013 28,125.00p 28,750.00p 25,000.00p 28,125.00p 25
06/02/2013 28,750.00p 30,000.00p 27,500.00p 28,125.00p 16
05/02/2013 30,625.00p 30,625.00p 27,500.00p 28,750.00p 22
04/02/2013 30,625.00p 30,625.00p 29,500.00p 30,625.00p 1
01/02/2013 30,625.00p 33,750.00p 27,500.00p 30,625.00p 1
31/01/2013 30,625.00p 30,625.00p 30,000.00p 30,625.00p 3
30/01/2013 30,625.00p 33,750.00p 30,625.00p 30,625.00p 2
29/01/2013 31,250.00p 33,750.00p 29,625.00p 30,625.00p 84
28/01/2013 29,375.00p 35,000.00p 25,000.00p 31,250.00p 53
25/01/2013 27,500.00p 32,640.00p 25,875.00p 29,375.00p 15
24/01/2013 30,000.00p 30,000.00p 26,750.00p 27,500.00p 11
23/01/2013 30,000.00p 30,975.00p 29,125.00p 30,000.00p 3
22/01/2013 31,875.00p 31,875.00p 30,000.00p 30,000.00p 8
21/01/2013 31,875.00p 34,750.00p 31,750.00p 31,875.00p 32
18/01/2013 27,500.00p 32,500.00p 26,250.00p 30,625.00p 90
17/01/2013 27,500.00p 27,500.00p 26,250.00p 27,500.00p 0
16/01/2013 26,875.00p 27,500.00p 26,250.00p 27,500.00p 3
15/01/2013 22,500.00p 28,250.00p 21,875.00p 26,875.00p 15
14/01/2013 21,875.00p 23,750.00p 21,875.00p 22,500.00p 11
11/01/2013 20,000.00p 21,000.00p 20,000.00p 20,000.00p 3
10/01/2013 21,250.00p 21,250.00p 19,000.00p 20,000.00p 31
09/01/2013 21,250.00p 21,875.00p 20,312.50p 21,250.00p 0
08/01/2013 21,875.00p 21,875.00p 20,312.50p 21,250.00p 4
07/01/2013 21,875.00p 22,000.00p 21,875.00p 21,875.00p 1

*Close Price adjusted for both dividends and splits