Eqtec (CDI) (EQT) Share Price

Construction & Materials Sector


Date Open High Low Close* Volume
19/03/2012 40,625.00p 41,250.00p 37,500.00p 40,625.00p 13
16/03/2012 40,625.00p 41,250.00p 39,500.00p 40,625.00p 2
15/03/2012 40,625.00p 41,250.00p 39,500.00p 40,625.00p 3
14/03/2012 40,625.00p 40,625.00p 39,500.00p 40,625.00p 0
13/03/2012 40,625.00p 40,625.00p 31,250.00p 40,625.00p 0
12/03/2012 40,625.00p 40,625.00p 31,250.00p 40,625.00p 30
09/03/2012 46,875.00p 46,875.00p 37,500.00p 40,625.00p 19
08/03/2012 46,875.00p 46,875.00p 37,500.00p 46,875.00p 0
07/03/2012 46,875.00p 46,875.00p 37,500.00p 46,875.00p 1
06/03/2012 46,875.00p 46,875.00p 38,750.00p 46,875.00p 0
05/03/2012 46,875.00p 46,875.00p 38,750.00p 46,875.00p 0
02/03/2012 46,875.00p 47,225.00p 37,500.00p 46,875.00p 5
01/03/2012 46,875.00p 50,000.00p 46,875.00p 46,875.00p 2
29/02/2012 40,625.00p 42,125.00p 37,500.00p 40,625.00p 2
28/02/2012 40,625.00p 42,500.00p 37,500.00p 40,625.00p 19
27/02/2012 40,625.00p 41,000.00p 37,500.00p 40,625.00p 0
24/02/2012 40,625.00p 41,000.00p 37,500.00p 40,625.00p 9
23/02/2012 40,625.00p 41,250.00p 40,625.00p 40,625.00p 5
22/02/2012 40,625.00p 41,250.00p 40,625.00p 40,625.00p 0
21/02/2012 40,625.00p 41,250.00p 40,625.00p 40,625.00p 3
20/02/2012 43,750.00p 43,750.00p 37,500.00p 40,625.00p 5
17/02/2012 43,750.00p 44,875.00p 43,750.00p 43,750.00p 3
16/02/2012 43,750.00p 46,750.00p 37,500.00p 43,750.00p 7
15/02/2012 43,750.00p 43,750.00p 37,500.00p 40,625.00p 11
14/02/2012 46,875.00p 49,500.00p 38,750.00p 43,750.00p 3
13/02/2012 46,875.00p 46,875.00p 40,000.00p 46,875.00p 1
10/02/2012 46,875.00p 46,875.00p 40,625.00p 46,875.00p 1
09/02/2012 46,875.00p 50,000.00p 46,875.00p 46,875.00p 6
08/02/2012 46,875.00p 50,000.00p 46,875.00p 46,875.00p 68
07/02/2012 46,875.00p 50,000.00p 40,625.00p 46,875.00p 100
06/02/2012 40,625.00p 50,000.00p 40,625.00p 46,875.00p 335
03/02/2012 50,000.00p 50,000.00p 38,875.00p 40,625.00p 72
02/02/2012 50,000.00p 50,000.00p 44,250.00p 50,000.00p 0
01/02/2012 46,875.00p 50,000.00p 46,625.00p 50,000.00p 2
31/01/2012 50,000.00p 53,000.00p 43,750.00p 46,875.00p 8
30/01/2012 46,875.00p 53,000.00p 46,875.00p 50,000.00p 15
27/01/2012 46,875.00p 50,000.00p 46,875.00p 46,875.00p 14
26/01/2012 40,625.00p 48,750.00p 40,625.00p 46,875.00p 6
25/01/2012 40,625.00p 42,500.00p 40,625.00p 40,625.00p 4
24/01/2012 40,625.00p 41,050.00p 40,625.00p 40,625.00p 1
23/01/2012 40,625.00p 41,050.00p 40,000.00p 40,625.00p 4
20/01/2012 40,625.00p 40,625.00p 38,750.00p 40,625.00p 0
19/01/2012 40,625.00p 42,500.00p 40,000.00p 40,625.00p 0
18/01/2012 40,625.00p 42,500.00p 40,000.00p 40,625.00p 1
17/01/2012 46,875.00p 46,875.00p 40,625.00p 40,625.00p 5
16/01/2012 43,750.00p 46,875.00p 41,250.00p 46,875.00p 4
13/01/2012 43,750.00p 46,250.00p 40,625.00p 40,625.00p 1
12/01/2012 46,875.00p 47,500.00p 37,500.00p 43,750.00p 6
11/01/2012 50,000.00p 50,000.00p 43,750.00p 46,875.00p 2
10/01/2012 56,250.00p 56,250.00p 50,000.00p 50,000.00p 10
09/01/2012 53,125.00p 62,500.00p 50,000.00p 56,250.00p 21
06/01/2012 50,000.00p 56,250.00p 50,000.00p 50,000.00p 0
05/01/2012 50,000.00p 50,000.00p 47,150.00p 50,000.00p 0
04/01/2012 43,750.00p 56,250.00p 40,500.00p 50,000.00p 29
03/01/2012 43,750.00p 47,250.00p 43,750.00p 43,750.00p 0
30/12/2011 43,750.00p 47,250.00p 43,750.00p 43,750.00p 0
29/12/2011 43,750.00p 47,250.00p 43,750.00p 43,750.00p 0
28/12/2011 43,750.00p 47,250.00p 43,750.00p 43,750.00p 0
23/12/2011 43,750.00p 43,750.00p 40,500.00p 43,750.00p 2
22/12/2011 43,750.00p 50,000.00p 38,750.00p 43,750.00p 51
21/12/2011 43,750.00p 43,750.00p 39,000.00p 43,750.00p 2
20/12/2011 43,750.00p 50,000.00p 43,750.00p 43,750.00p 0
19/12/2011 43,750.00p 50,000.00p 43,750.00p 43,750.00p 1
16/12/2011 50,000.00p 51,250.00p 43,750.00p 43,750.00p 1
15/12/2011 50,000.00p 52,000.00p 45,000.00p 50,000.00p 5
14/12/2011 50,000.00p 53,500.00p 50,000.00p 50,000.00p 1
13/12/2011 50,000.00p 56,250.00p 45,000.00p 50,000.00p 6
12/12/2011 50,000.00p 50,000.00p 48,000.00p 50,000.00p 0
09/12/2011 50,000.00p 50,000.00p 48,000.00p 50,000.00p 2
08/12/2011 50,000.00p 56,250.00p 46,875.00p 50,000.00p 0
07/12/2011 46,875.00p 56,250.00p 46,875.00p 50,000.00p 4
06/12/2011 46,875.00p 55,000.00p 46,875.00p 50,000.00p 2
05/12/2011 46,875.00p 56,250.00p 46,875.00p 50,000.00p 0
02/12/2011 46,875.00p 56,250.00p 46,875.00p 50,000.00p 15
01/12/2011 46,875.00p 59,317.50p 46,875.00p 50,000.00p 21
30/11/2011 46,875.00p 50,000.00p 37,500.00p 46,875.00p 0
29/11/2011 46,875.00p 50,000.00p 37,500.00p 46,875.00p 0
28/11/2011 50,000.00p 50,000.00p 37,500.00p 46,875.00p 9
25/11/2011 50,000.00p 50,000.00p 43,750.00p 50,000.00p 0
24/11/2011 56,250.00p 56,250.00p 50,000.00p 50,000.00p 0
23/11/2011 56,250.00p 56,250.00p 50,000.00p 56,250.00p 1
22/11/2011 59,375.00p 59,750.00p 56,250.00p 56,250.00p 4
21/11/2011 59,375.00p 62,500.00p 59,375.00p 59,375.00p 3
18/11/2011 59,375.00p 59,375.00p 57,500.00p 59,375.00p 1
17/11/2011 68,750.00p 69,250.00p 59,375.00p 59,375.00p 4
16/11/2011 62,500.00p 75,000.00p 62,500.00p 68,750.00p 18
15/11/2011 56,250.00p 62,500.00p 56,250.00p 62,500.00p 9
14/11/2011 53,125.00p 56,250.00p 46,250.00p 56,250.00p 11
11/11/2011 43,750.00p 50,000.00p 37,500.00p 43,750.00p 17
10/11/2011 46,875.00p 46,875.00p 43,750.00p 43,750.00p 1
09/11/2011 46,875.00p 50,000.00p 43,275.00p 46,875.00p 0
08/11/2011 50,000.00p 50,000.00p 43,275.00p 46,875.00p 6
07/11/2011 56,250.00p 56,250.00p 43,750.00p 50,000.00p 6
04/11/2011 53,125.00p 56,250.00p 50,000.00p 56,250.00p 1
03/11/2011 59,375.00p 62,500.00p 56,250.00p 59,375.00p 0
02/11/2011 59,375.00p 62,500.00p 56,250.00p 59,375.00p 0
01/11/2011 62,500.00p 62,500.00p 56,250.00p 59,375.00p 2
31/10/2011 65,625.00p 65,625.00p 62,500.00p 62,500.00p 0
28/10/2011 65,625.00p 65,625.00p 62,500.00p 65,625.00p 10
27/10/2011 65,625.00p 65,625.00p 56,250.00p 65,625.00p 15
26/10/2011 65,625.00p 65,625.00p 56,250.00p 65,625.00p 0
25/10/2011 65,625.00p 65,625.00p 56,250.00p 65,625.00p 22
24/10/2011 59,375.00p 62,500.00p 58,750.00p 59,375.00p 5
21/10/2011 59,375.00p 59,375.00p 56,250.00p 59,375.00p 2
20/10/2011 59,375.00p 60,000.00p 59,375.00p 59,375.00p 0
19/10/2011 59,375.00p 60,000.00p 59,375.00p 59,375.00p 3
18/10/2011 59,375.00p 62,500.00p 51,250.00p 59,375.00p 0
17/10/2011 56,250.00p 59,375.00p 51,250.00p 59,375.00p 0
14/10/2011 56,250.00p 56,250.00p 51,250.00p 56,250.00p 8
13/10/2011 50,000.00p 56,250.00p 50,000.00p 56,250.00p 14
12/10/2011 50,000.00p 50,000.00p 45,550.00p 50,000.00p 0
11/10/2011 50,000.00p 50,000.00p 45,550.00p 50,000.00p 0
10/10/2011 50,000.00p 50,000.00p 45,550.00p 50,000.00p 1
07/10/2011 50,000.00p 51,874.99p 50,000.00p 50,000.00p 0
06/10/2011 50,000.00p 51,874.99p 50,000.00p 50,000.00p 0
05/10/2011 50,000.00p 50,000.00p 49,750.00p 50,000.00p 0
04/10/2011 50,000.00p 50,000.00p 49,750.00p 50,000.00p 0
03/10/2011 50,000.00p 50,000.00p 49,750.00p 50,000.00p 0
30/09/2011 50,000.00p 50,000.00p 49,750.00p 50,000.00p 0
29/09/2011 50,000.00p 50,000.00p 49,750.00p 50,000.00p 0
28/09/2011 50,000.00p 50,000.00p 49,750.00p 50,000.00p 0
27/09/2011 50,000.00p 50,000.00p 47,750.00p 50,000.00p 0
26/09/2011 50,000.00p 50,000.00p 47,750.00p 50,000.00p 0
23/09/2011 50,000.00p 50,000.00p 47,750.00p 50,000.00p 0
22/09/2011 50,000.00p 50,000.00p 47,750.00p 50,000.00p 2
21/09/2011 50,000.00p 62,500.00p 50,000.00p 50,000.00p 0
20/09/2011 50,000.00p 62,500.00p 50,000.00p 50,000.00p 17
19/09/2011 50,000.00p 53,125.00p 50,000.00p 50,000.00p 0
16/09/2011 50,000.00p 53,125.00p 50,000.00p 50,000.00p 0
15/09/2011 53,125.00p 53,125.00p 50,000.00p 50,000.00p 2
14/09/2011 53,125.00p 56,250.00p 50,000.00p 53,125.00p 5
13/09/2011 53,125.00p 53,125.00p 53,000.00p 53,125.00p 2
12/09/2011 53,125.00p 53,125.00p 53,000.00p 53,125.00p 2
09/09/2011 53,125.00p 56,000.00p 53,000.00p 53,125.00p 1
08/09/2011 53,125.00p 56,250.00p 52,500.00p 53,125.00p 0
07/09/2011 53,125.00p 56,250.00p 52,500.00p 53,125.00p 3
06/09/2011 53,125.00p 53,125.00p 50,000.00p 53,125.00p 2
05/09/2011 50,000.00p 50,000.00p 50,000.00p 50,000.00p 120
02/09/2011 50,000.00p 50,625.00p 43,750.00p 50,000.00p 0
01/09/2011 46,875.00p 50,625.00p 43,750.00p 50,000.00p 19
31/08/2011 43,750.00p 50,000.00p 39,375.00p 46,875.00p 0
30/08/2011 43,750.00p 50,000.00p 39,375.00p 50,000.00p 3
26/08/2011 43,750.00p 45,000.00p 39,375.00p 43,750.00p 13
25/08/2011 43,750.00p 48,750.00p 43,750.00p 43,750.00p 0
24/08/2011 43,750.00p 48,750.00p 43,750.00p 43,750.00p 55
23/08/2011 43,750.00p 48,750.00p 43,750.00p 43,750.00p 67
22/08/2011 43,750.00p 48,750.00p 43,750.00p 43,750.00p 174
19/08/2011 43,750.00p 48,750.00p 43,750.00p 43,750.00p 347
18/08/2011 43,750.00p 43,750.00p 39,375.00p 43,750.00p 3
17/08/2011 40,625.00p 45,325.00p 40,625.00p 43,750.00p 2
16/08/2011 40,625.00p 40,625.00p 31,250.00p 40,625.00p 0
15/08/2011 40,625.00p 40,625.00p 31,250.00p 40,625.00p 3
12/08/2011 40,625.00p 42,500.00p 40,625.00p 40,625.00p 4
11/08/2011 43,750.00p 43,750.00p 37,500.00p 40,625.00p 0
10/08/2011 43,750.00p 43,750.00p 37,500.00p 43,750.00p 0
09/08/2011 43,750.00p 43,750.00p 37,500.00p 43,750.00p 1
08/08/2011 43,750.00p 46,250.00p 43,750.00p 43,750.00p 4
05/08/2011 43,750.00p 46,250.00p 43,750.00p 43,750.00p 1
04/08/2011 43,750.00p 43,750.00p 37,500.00p 43,750.00p 0
03/08/2011 50,000.00p 50,000.00p 37,500.00p 43,750.00p 3
02/08/2011 53,125.00p 53,125.00p 43,750.00p 50,000.00p 3
01/08/2011 53,125.00p 53,125.00p 53,125.00p 53,125.00p 0
29/07/2011 53,125.00p 56,250.00p 51,250.00p 53,125.00p 0
28/07/2011 56,250.00p 56,250.00p 51,250.00p 53,125.00p 2
27/07/2011 56,250.00p 59,375.00p 56,250.00p 56,250.00p 0
26/07/2011 56,250.00p 59,375.00p 56,250.00p 56,250.00p 0
25/07/2011 56,250.00p 59,375.00p 56,250.00p 56,250.00p 0
22/07/2011 59,375.00p 59,375.00p 56,250.00p 56,250.00p 1
21/07/2011 62,500.00p 62,500.00p 50,000.00p 59,375.00p 4
20/07/2011 62,500.00p 62,500.00p 56,250.00p 62,500.00p 1
19/07/2011 62,500.00p 62,500.00p 56,250.00p 62,500.00p 1
18/07/2011 62,500.00p 62,500.00p 56,250.00p 62,500.00p 0
15/07/2011 62,500.00p 62,500.00p 56,250.00p 62,500.00p 1
14/07/2011 62,500.00p 63,750.00p 57,500.00p 62,500.00p 0
13/07/2011 62,500.00p 63,750.00p 57,500.00p 62,500.00p 0
12/07/2011 62,500.00p 63,750.00p 57,500.00p 62,500.00p 0
11/07/2011 62,500.00p 63,750.00p 57,500.00p 62,500.00p 0
08/07/2011 62,500.00p 63,750.00p 57,500.00p 62,500.00p 0
07/07/2011 65,625.00p 65,625.00p 57,500.00p 62,500.00p 10
06/07/2011 65,625.00p 68,750.00p 56,250.00p 65,625.00p 0
05/07/2011 65,625.00p 68,750.00p 56,250.00p 65,625.00p 0
04/07/2011 65,625.00p 68,750.00p 56,250.00p 65,625.00p 0
01/07/2011 65,625.00p 68,750.00p 56,250.00p 65,625.00p 0
30/06/2011 65,625.00p 68,750.00p 56,250.00p 65,625.00p 0
29/06/2011 68,750.00p 68,750.00p 56,250.00p 65,625.00p 1
28/06/2011 68,750.00p 68,750.00p 62,500.00p 68,750.00p 3
27/06/2011 75,000.00p 75,000.00p 68,750.00p 68,750.00p 2
24/06/2011 75,000.00p 75,000.00p 68,750.00p 75,000.00p 0
23/06/2011 75,000.00p 75,000.00p 68,750.00p 75,000.00p 2
22/06/2011 81,249.99p 81,249.99p 75,000.00p 75,000.00p 1
21/06/2011 81,249.99p 85,000.00p 75,000.00p 81,249.99p 6
20/06/2011 81,249.99p 81,249.99p 75,000.00p 81,249.99p 1
17/06/2011 78,125.00p 81,249.99p 78,125.00p 81,249.99p 1
16/06/2011 81,249.99p 81,249.99p 75,000.00p 78,125.00p 2
15/06/2011 81,249.99p 81,249.99p 76,250.00p 81,249.99p 6
14/06/2011 81,249.99p 87,500.00p 68,750.00p 81,249.99p 0
13/06/2011 68,750.00p 87,500.00p 68,750.00p 81,249.99p 5
10/06/2011 68,750.00p 75,000.00p 68,750.00p 68,750.00p 4
09/06/2011 68,750.00p 69,250.00p 68,750.00p 68,750.00p 0
08/06/2011 68,750.00p 69,250.00p 68,750.00p 68,750.00p 1

*Close Price adjusted for both dividends and splits