Eqtec (CDI) (EQT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
04/01/2013 21,875.00p 22,125.00p 21,250.00p 21,875.00p 0
03/01/2013 21,875.00p 22,125.00p 21,250.00p 21,875.00p 0
02/01/2013 21,875.00p 22,125.00p 21,250.00p 21,875.00p 0
31/12/2012 21,875.00p 22,125.00p 21,250.00p 21,875.00p 0
28/12/2012 21,250.00p 22,125.00p 21,250.00p 21,875.00p 5
27/12/2012 21,250.00p 22,000.00p 21,250.00p 21,250.00p 0
24/12/2012 21,250.00p 22,000.00p 21,250.00p 21,250.00p 0
21/12/2012 21,250.00p 22,500.00p 20,275.00p 21,250.00p 42
20/12/2012 21,250.00p 22,225.00p 20,275.00p 21,250.00p 7
19/12/2012 21,250.00p 22,375.00p 20,275.00p 21,250.00p 0
18/12/2012 21,875.00p 22,375.00p 20,275.00p 21,250.00p 16
17/12/2012 21,875.00p 22,375.00p 20,000.00p 21,875.00p 7
14/12/2012 21,875.00p 23,125.00p 19,860.00p 21,875.00p 0
13/12/2012 23,125.00p 23,125.00p 19,860.00p 21,875.00p 7
12/12/2012 23,125.00p 23,125.00p 22,750.00p 23,125.00p 2
11/12/2012 23,125.00p 23,125.00p 22,500.00p 23,125.00p 18
10/12/2012 23,125.00p 23,500.00p 22,500.00p 23,125.00p 23
07/12/2012 23,125.00p 23,125.00p 22,500.00p 23,125.00p 1
06/12/2012 22,500.00p 23,750.00p 22,500.00p 23,125.00p 50
05/12/2012 25,625.00p 25,625.00p 22,250.00p 22,500.00p 25
04/12/2012 25,625.00p 25,625.00p 25,000.00p 25,625.00p 2
03/12/2012 26,250.00p 26,875.00p 23,750.00p 25,625.00p 0
30/11/2012 25,000.00p 26,225.00p 23,750.00p 25,000.00p 30
29/11/2012 24,375.00p 27,250.00p 21,625.00p 25,000.00p 98
28/11/2012 21,875.00p 27,250.00p 21,750.00p 24,375.00p 26
27/11/2012 23,125.00p 27,500.00p 21,000.00p 21,875.00p 0
26/11/2012 27,500.00p 27,500.00p 21,000.00p 23,750.00p 20
23/11/2012 27,500.00p 27,500.00p 23,750.00p 27,500.00p 12
22/11/2012 28,125.00p 28,125.00p 22,500.00p 27,500.00p 37
21/11/2012 32,500.00p 32,500.00p 28,125.00p 28,125.00p 2
20/11/2012 33,125.00p 35,750.00p 31,250.00p 32,500.00p 35
19/11/2012 28,125.00p 38,750.00p 28,125.00p 34,375.00p 111
16/11/2012 26,250.00p 32,500.00p 26,250.00p 28,125.00p 18
15/11/2012 26,250.00p 28,750.00p 24,375.00p 26,250.00p 0
14/11/2012 24,375.00p 28,750.00p 24,375.00p 26,250.00p 8
13/11/2012 23,125.00p 27,500.00p 21,250.00p 24,375.00p 6
12/11/2012 18,750.00p 23,125.00p 18,750.00p 23,125.00p 11
09/11/2012 20,000.00p 22,250.00p 18,000.00p 18,750.00p 7
08/11/2012 20,000.00p 21,250.00p 20,000.00p 20,000.00p 4
07/11/2012 18,750.00p 21,250.00p 18,000.00p 20,000.00p 11
06/11/2012 20,000.00p 20,000.00p 18,375.00p 18,750.00p 4
05/11/2012 20,000.00p 20,000.00p 18,375.00p 20,000.00p 0
02/11/2012 20,000.00p 20,000.00p 18,375.00p 20,000.00p 1
01/11/2012 20,000.00p 21,500.00p 18,375.00p 20,000.00p 5
31/10/2012 18,750.00p 20,000.00p 17,500.00p 20,000.00p 8
30/10/2012 18,750.00p 18,750.00p 17,500.00p 18,750.00p 2
29/10/2012 18,750.00p 18,750.00p 17,625.00p 18,750.00p 7
26/10/2012 18,750.00p 20,000.00p 18,500.00p 18,750.00p 0
25/10/2012 18,750.00p 20,000.00p 18,500.00p 18,750.00p 0
24/10/2012 20,000.00p 20,000.00p 18,500.00p 18,750.00p 2
23/10/2012 20,000.00p 20,000.00p 18,750.00p 20,000.00p 0
22/10/2012 20,000.00p 20,000.00p 18,250.00p 20,000.00p 0
19/10/2012 20,000.00p 20,000.00p 18,250.00p 20,000.00p 0
18/10/2012 20,000.00p 20,000.00p 18,250.00p 20,000.00p 0
17/10/2012 20,000.00p 20,000.00p 18,250.00p 20,000.00p 4
16/10/2012 20,000.00p 20,000.00p 18,250.00p 20,000.00p 1
15/10/2012 20,000.00p 22,500.00p 20,000.00p 20,000.00p 1
12/10/2012 20,000.00p 21,750.00p 20,000.00p 20,000.00p 4
11/10/2012 20,000.00p 20,000.00p 17,625.00p 20,000.00p 1
10/10/2012 13,125.00p 21,250.00p 13,125.00p 20,000.00p 32
09/10/2012 15,625.00p 15,625.00p 13,050.00p 13,125.00p 12
08/10/2012 20,000.00p 20,000.00p 15,625.00p 15,625.00p 24
05/10/2012 20,000.00p 20,000.00p 17,430.00p 20,000.00p 4
04/10/2012 21,250.00p 21,250.00p 17,500.00p 20,000.00p 8
03/10/2012 21,250.00p 21,250.00p 17,500.00p 21,250.00p 6
02/10/2012 21,250.00p 21,875.00p 17,500.00p 21,250.00p 0
01/10/2012 21,875.00p 21,875.00p 17,500.00p 21,250.00p 44
28/09/2012 21,875.00p 24,750.00p 21,875.00p 21,875.00p 4
27/09/2012 21,875.00p 21,875.00p 17,500.00p 21,875.00p 3
26/09/2012 21,875.00p 23,750.00p 19,250.00p 21,875.00p 0
25/09/2012 21,875.00p 23,750.00p 19,250.00p 21,875.00p 0
24/09/2012 20,625.00p 23,750.00p 19,250.00p 21,875.00p 0
21/09/2012 23,750.00p 23,750.00p 19,250.00p 20,625.00p 10
20/09/2012 23,750.00p 23,750.00p 22,500.00p 23,750.00p 3
19/09/2012 23,750.00p 23,750.00p 22,500.00p 23,750.00p 2
18/09/2012 23,750.00p 25,000.00p 23,750.00p 23,750.00p 1
17/09/2012 21,875.00p 23,750.00p 21,875.00p 23,750.00p 15
14/09/2012 21,875.00p 22,175.00p 18,750.00p 21,875.00p 6
13/09/2012 23,125.00p 23,125.00p 19,375.00p 21,875.00p 12
12/09/2012 21,875.00p 23,125.00p 21,875.00p 23,125.00p 4
11/09/2012 21,875.00p 23,000.00p 18,750.00p 21,875.00p 2
10/09/2012 20,625.00p 21,875.00p 18,750.00p 21,875.00p 0
07/09/2012 23,125.00p 26,250.00p 23,125.00p 23,125.00p 1
06/09/2012 24,375.00p 24,375.00p 21,250.00p 23,125.00p 2
05/09/2012 26,250.00p 26,250.00p 21,250.00p 24,375.00p 0
04/09/2012 26,250.00p 26,250.00p 21,250.00p 26,250.00p 6

*Close Price adjusted for both dividends and splits