Eqtec (CDI) (EQT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
03/09/2012 26,250.00p 27,250.00p 26,250.00p 26,250.00p 2
31/08/2012 26,250.00p 26,250.00p 21,250.00p 26,250.00p 1
30/08/2012 26,250.00p 26,250.00p 21,250.00p 26,250.00p 0
29/08/2012 26,250.00p 26,250.00p 21,250.00p 26,250.00p 3
28/08/2012 26,250.00p 26,250.00p 26,250.00p 26,250.00p 1
24/08/2012 26,250.00p 26,250.00p 21,250.00p 26,250.00p 0
23/08/2012 26,250.00p 26,250.00p 21,250.00p 26,250.00p 0
22/08/2012 26,250.00p 26,250.00p 21,250.00p 26,250.00p 1
21/08/2012 26,250.00p 27,500.00p 22,500.00p 26,250.00p 0
20/08/2012 26,250.00p 27,500.00p 22,500.00p 26,250.00p 0
17/08/2012 26,250.00p 27,500.00p 22,500.00p 26,250.00p 0
16/08/2012 27,500.00p 27,500.00p 22,500.00p 26,250.00p 9
15/08/2012 27,500.00p 27,500.00p 27,500.00p 27,500.00p 0
14/08/2012 27,500.00p 27,500.00p 23,750.00p 27,500.00p 2
13/08/2012 26,250.00p 28,750.00p 26,250.00p 27,500.00p 7
10/08/2012 22,500.00p 26,250.00p 21,250.00p 26,250.00p 4
09/08/2012 27,500.00p 27,500.00p 22,500.00p 22,500.00p 19
08/08/2012 28,750.00p 28,750.00p 26,250.00p 28,750.00p 0
07/08/2012 28,750.00p 28,750.00p 26,250.00p 28,750.00p 5
06/08/2012 28,750.00p 28,750.00p 27,127.50p 28,750.00p 5
03/08/2012 28,750.00p 29,750.00p 27,127.50p 28,750.00p 0
02/08/2012 28,750.00p 29,750.00p 27,127.50p 28,750.00p 8
01/08/2012 28,750.00p 31,250.00p 27,500.00p 28,750.00p 13
31/07/2012 28,750.00p 29,750.00p 28,750.00p 28,750.00p 7
30/07/2012 28,750.00p 28,750.00p 26,950.00p 28,750.00p 0
27/07/2012 28,750.00p 28,750.00p 26,950.00p 28,750.00p 2
26/07/2012 28,750.00p 28,750.00p 26,250.00p 28,750.00p 7
25/07/2012 30,625.00p 30,625.00p 26,950.00p 28,750.00p 7
24/07/2012 30,625.00p 31,000.00p 29,375.00p 30,625.00p 0
23/07/2012 29,375.00p 31,000.00p 29,375.00p 30,625.00p 1
20/07/2012 29,375.00p 29,375.00p 26,875.00p 29,375.00p 0
19/07/2012 29,375.00p 29,375.00p 26,875.00p 29,375.00p 0
18/07/2012 29,375.00p 29,375.00p 26,875.00p 29,375.00p 3
17/07/2012 29,375.00p 31,000.00p 29,375.00p 29,375.00p 0
16/07/2012 29,375.00p 32,000.00p 26,875.00p 29,375.00p 5
13/07/2012 29,375.00p 30,000.00p 26,250.00p 29,375.00p 0
12/07/2012 29,375.00p 30,000.00p 26,250.00p 29,375.00p 41
11/07/2012 29,375.00p 32,500.00p 29,375.00p 29,375.00p 1
10/07/2012 29,375.00p 32,500.00p 27,500.00p 29,375.00p 17
09/07/2012 29,375.00p 29,375.00p 27,500.00p 29,375.00p 18
06/07/2012 29,375.00p 31,000.00p 26,875.00p 29,375.00p 13
05/07/2012 29,375.00p 29,750.00p 29,375.00p 29,375.00p 1
04/07/2012 31,250.00p 31,250.00p 26,250.00p 29,375.00p 5
03/07/2012 31,250.00p 35,000.00p 31,250.00p 31,250.00p 0
02/07/2012 31,250.00p 35,000.00p 31,250.00p 31,250.00p 1
29/06/2012 35,625.00p 35,625.00p 31,250.00p 31,250.00p 21
28/06/2012 35,625.00p 36,125.00p 35,625.00p 35,625.00p 1
27/06/2012 44,375.00p 44,375.00p 33,125.00p 35,625.00p 15
26/06/2012 35,625.00p 38,662.50p 35,625.00p 35,625.00p 0
25/06/2012 35,625.00p 38,662.50p 35,625.00p 35,625.00p 4
22/06/2012 35,625.00p 38,662.50p 31,250.00p 35,625.00p 17
21/06/2012 35,625.00p 38,250.00p 32,500.00p 35,625.00p 1
20/06/2012 31,250.00p 50,000.00p 26,877.50p 35,625.00p 15
19/06/2012 27,500.00p 35,000.00p 25,750.00p 31,250.00p 14
18/06/2012 27,500.00p 30,000.00p 25,500.00p 27,500.00p 32
15/06/2012 27,500.00p 27,500.00p 25,000.00p 27,500.00p 12
14/06/2012 27,500.00p 30,000.00p 25,000.00p 27,500.00p 16
13/06/2012 28,125.00p 31,050.00p 25,200.00p 27,500.00p 2
12/06/2012 28,125.00p 28,125.00p 25,025.00p 28,125.00p 2
11/06/2012 28,125.00p 28,750.00p 25,000.00p 28,125.00p 3
08/06/2012 28,750.00p 28,750.00p 25,025.00p 28,125.00p 3
07/06/2012 28,750.00p 29,375.00p 26,250.00p 28,750.00p 0
06/06/2012 29,375.00p 29,375.00p 26,250.00p 28,750.00p 11
01/06/2012 29,375.00p 29,375.00p 26,250.00p 29,375.00p 2
31/05/2012 29,375.00p 29,375.00p 26,250.00p 29,375.00p 1
30/05/2012 29,375.00p 29,375.00p 26,250.00p 29,375.00p 0
29/05/2012 29,375.00p 29,375.00p 26,250.00p 29,375.00p 0
28/05/2012 29,375.00p 29,375.00p 26,250.00p 29,375.00p 2
25/05/2012 29,375.00p 31,250.00p 26,250.00p 29,375.00p 0
24/05/2012 29,375.00p 31,250.00p 26,250.00p 29,375.00p 13
23/05/2012 29,375.00p 29,375.00p 26,250.00p 29,375.00p 5
22/05/2012 29,375.00p 29,375.00p 26,250.00p 29,375.00p 1
21/05/2012 29,375.00p 29,375.00p 26,250.00p 29,375.00p 22
18/05/2012 29,375.00p 29,375.00p 26,250.00p 29,375.00p 31
17/05/2012 29,375.00p 29,375.00p 26,250.00p 29,375.00p 2
16/05/2012 29,375.00p 29,375.00p 26,250.00p 29,375.00p 24
15/05/2012 29,375.00p 29,375.00p 26,250.00p 29,375.00p 61
14/05/2012 29,375.00p 29,375.00p 26,250.00p 29,375.00p 0
11/05/2012 29,375.00p 29,375.00p 26,250.00p 29,375.00p 2
10/05/2012 29,375.00p 29,375.00p 26,275.00p 29,375.00p 35
09/05/2012 29,375.00p 29,375.00p 25,000.00p 29,375.00p 38
08/05/2012 26,875.00p 29,375.00p 25,000.00p 29,375.00p 37
04/05/2012 26,875.00p 27,500.00p 25,000.00p 26,875.00p 16
03/05/2012 35,625.00p 35,625.00p 26,875.00p 26,875.00p 23
02/05/2012 35,625.00p 35,625.00p 34,250.00p 35,625.00p 0
01/05/2012 34,375.00p 35,625.00p 33,750.00p 35,625.00p 1
30/04/2012 34,375.00p 37,500.00p 31,250.00p 34,375.00p 4
27/04/2012 34,375.00p 39,375.00p 30,000.00p 34,375.00p 0
26/04/2012 34,375.00p 39,375.00p 30,000.00p 34,375.00p 0
25/04/2012 39,375.00p 39,375.00p 30,000.00p 34,375.00p 17
24/04/2012 39,375.00p 39,375.00p 35,000.00p 39,375.00p 0
23/04/2012 39,375.00p 39,375.00p 36,000.00p 39,375.00p 0
20/04/2012 39,375.00p 39,375.00p 32,500.00p 39,375.00p 0
19/04/2012 39,375.00p 39,375.00p 32,500.00p 39,375.00p 3
18/04/2012 39,375.00p 40,000.00p 39,375.00p 39,375.00p 1
17/04/2012 39,375.00p 39,375.00p 35,000.00p 39,375.00p 0
16/04/2012 39,375.00p 39,375.00p 35,000.00p 39,375.00p 1
13/04/2012 39,375.00p 39,375.00p 35,750.00p 39,375.00p 0
12/04/2012 39,375.00p 39,375.00p 35,750.00p 39,375.00p 0
11/04/2012 39,375.00p 39,375.00p 35,750.00p 39,375.00p 0
10/04/2012 39,375.00p 39,375.00p 35,750.00p 39,375.00p 0
05/04/2012 39,375.00p 39,375.00p 35,750.00p 39,375.00p 2
04/04/2012 39,375.00p 39,375.00p 32,500.00p 39,375.00p 5
03/04/2012 39,375.00p 39,375.00p 35,750.00p 39,375.00p 3
02/04/2012 39,375.00p 39,375.00p 35,000.00p 39,375.00p 8
30/03/2012 39,375.00p 39,375.00p 35,000.00p 39,375.00p 10
29/03/2012 39,375.00p 39,375.00p 35,000.00p 39,375.00p 2
28/03/2012 40,625.00p 40,625.00p 32,500.00p 39,375.00p 35
27/03/2012 40,625.00p 40,625.00p 39,500.00p 40,625.00p 2
26/03/2012 40,625.00p 40,625.00p 39,500.00p 40,625.00p 6
23/03/2012 40,625.00p 40,750.00p 40,625.00p 40,625.00p 0
22/03/2012 40,625.00p 40,625.00p 37,500.00p 40,625.00p 0
21/03/2012 40,625.00p 40,625.00p 37,500.00p 40,625.00p 1
20/03/2012 40,625.00p 40,625.00p 39,500.00p 40,625.00p 0
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

*Close Price adjusted for both dividends and splits