Eqtec (CDI) (EQT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
23/06/2016 55.00p 55.00p 55.00p 55.00p 0
22/06/2016 56.25p 56.25p 50.00p 55.00p 1131
21/06/2016 56.25p 56.25p 56.25p 56.25p 0
20/06/2016 56.25p 56.25p 52.50p 56.25p 16989
17/06/2016 56.25p 56.25p 56.25p 56.25p 0
16/06/2016 56.25p 56.25p 56.25p 56.25p 0
15/06/2016 56.25p 56.25p 56.00p 56.25p 1768
14/06/2016 56.25p 56.25p 56.25p 56.25p 0
13/06/2016 56.25p 56.25p 52.50p 56.25p 4938
10/06/2016 57.50p 57.50p 52.50p 56.25p 4574
09/06/2016 56.25p 57.50p 56.00p 57.50p 586
08/06/2016 56.25p 57.50p 55.66p 56.25p 3678
07/06/2016 50.00p 59.38p 50.00p 56.25p 22795
06/06/2016 48.75p 52.13p 48.75p 50.00p 3034
03/06/2016 47.50p 51.67p 47.50p 48.75p 5000
02/06/2016 42.50p 47.50p 42.48p 47.50p 20000
01/06/2016 42.50p 42.50p 41.25p 42.50p 10000
31/05/2016 42.50p 42.50p 40.55p 42.50p 30
27/05/2016 42.50p 42.50p 40.55p 42.50p 2500
26/05/2016 42.50p 42.50p 40.55p 42.50p 4320
25/05/2016 42.50p 42.50p 42.50p 42.50p 0
24/05/2016 42.50p 42.50p 40.55p 42.50p 1564
23/05/2016 42.50p 42.50p 40.50p 42.50p 592
20/05/2016 42.50p 42.50p 42.50p 42.50p 0
19/05/2016 42.50p 42.50p 42.50p 42.50p 5000
18/05/2016 41.25p 41.25p 40.27p 41.25p 4000
17/05/2016 41.25p 41.25p 41.25p 41.25p 0
16/05/2016 41.25p 41.25p 41.20p 41.25p 3222
13/05/2016 41.25p 41.25p 41.25p 41.25p 0
12/05/2016 41.25p 41.25p 41.25p 41.25p 0
11/05/2016 41.25p 41.25p 41.25p 41.25p 0
10/05/2016 41.25p 41.25p 40.27p 41.25p 1740
09/05/2016 41.25p 41.25p 40.27p 41.25p 5008
06/05/2016 41.25p 41.25p 41.25p 41.25p 0
05/05/2016 41.25p 47.50p 41.25p 41.25p 0
04/05/2016 41.25p 41.25p 41.25p 41.25p 0
03/05/2016 41.25p 41.25p 41.00p 41.25p 1074
29/04/2016 41.25p 41.25p 41.25p 41.25p 0
28/04/2016 41.25p 41.25p 41.25p 41.25p 0
27/04/2016 41.25p 41.25p 40.00p 41.25p 11357
26/04/2016 46.25p 46.25p 37.75p 41.25p 6346
25/04/2016 46.25p 46.40p 45.00p 46.25p 12548
22/04/2016 46.25p 46.25p 45.00p 46.25p 733
21/04/2016 51.25p 51.25p 46.25p 46.25p 4497
20/04/2016 55.00p 55.00p 50.00p 51.25p 3012
19/04/2016 56.25p 56.25p 52.50p 55.00p 3836
18/04/2016 56.25p 56.25p 54.37p 56.25p 6803
15/04/2016 55.00p 59.00p 55.00p 56.25p 3949
14/04/2016 55.00p 56.00p 55.00p 55.00p 1161
13/04/2016 63.75p 65.00p 54.10p 55.00p 13487
12/04/2016 77.50p 94.00p 61.75p 65.00p 256871
11/04/2016 73.75p 88.63p 73.75p 77.50p 147617
08/04/2016 85.00p 88.84p 56.52p 73.75p 118999
07/04/2016 47.50p 98.50p 45.00p 75.00p 306290
06/04/2016 37.50p 52.75p 37.50p 47.50p 17935
05/04/2016 37.50p 41.00p 36.60p 37.50p 6346
04/04/2016 37.50p 37.50p 37.50p 37.50p 0
01/04/2016 37.50p 37.50p 36.00p 37.50p 2025
31/03/2016 37.50p 37.50p 35.25p 37.50p 5000
30/03/2016 40.00p 40.00p 36.00p 37.50p 2979
29/03/2016 40.00p 40.00p 40.00p 40.00p 0
24/03/2016 40.00p 40.00p 39.25p 40.00p 2189
23/03/2016 37.50p 40.00p 33.10p 40.00p 3295
22/03/2016 36.25p 37.50p 36.25p 37.50p 0
21/03/2016 35.00p 39.00p 27.50p 36.25p 19637
18/03/2016 27.50p 49.50p 27.50p 35.00p 103957
17/03/2016 27.50p 27.50p 20.30p 27.50p 516
16/03/2016 27.50p 27.50p 20.75p 27.50p 928
15/03/2016 27.50p 27.50p 27.50p 27.50p 0
14/03/2016 27.50p 27.50p 21.00p 27.50p 0
11/03/2016 27.50p 27.50p 27.50p 27.50p 0
10/03/2016 27.50p 27.50p 21.00p 27.50p 3443
09/03/2016 27.50p 27.50p 21.00p 27.50p 14
08/03/2016 27.50p 27.50p 27.50p 27.50p 0
07/03/2016 27.50p 27.50p 27.50p 27.50p 0
04/03/2016 27.50p 27.50p 21.00p 27.50p 258
03/03/2016 27.50p 27.50p 27.50p 27.50p 0
02/03/2016 27.50p 27.50p 21.00p 27.50p 56
01/03/2016 27.50p 27.50p 27.50p 27.50p 0
29/02/2016 27.50p 27.50p 27.50p 27.50p 0
26/02/2016 27.50p 27.50p 21.00p 27.50p 863
25/02/2016 27.50p 34.50p 27.50p 27.50p 4000
24/02/2016 30.00p 34.50p 24.10p 27.50p 234
23/02/2016 30.00p 30.00p 24.10p 30.00p 37
22/02/2016 30.00p 30.00p 30.00p 30.00p 0
19/02/2016 30.00p 30.00p 30.00p 30.00p 0
18/02/2016 30.00p 30.00p 21.00p 30.00p 3956
17/02/2016 30.00p 30.00p 30.00p 30.00p 0
16/02/2016 30.00p 30.00p 21.00p 30.00p 1028
15/02/2016 30.00p 30.00p 30.00p 30.00p 0
12/02/2016 30.00p 30.00p 30.00p 30.00p 0
11/02/2016 30.00p 40.00p 24.50p 30.00p 9068
10/02/2016 30.00p 34.50p 30.00p 30.00p 104
09/02/2016 30.00p 30.00p 30.00p 30.00p 0
08/02/2016 30.00p 30.00p 24.50p 30.00p 400
05/02/2016 30.00p 30.00p 28.00p 30.00p 10541
04/02/2016 30.00p 30.00p 28.00p 30.00p 855
03/02/2016 30.00p 30.00p 30.00p 30.00p 0
02/02/2016 30.00p 40.00p 28.00p 30.00p 7543
01/02/2016 30.00p 40.00p 30.00p 30.00p 334
29/01/2016 30.00p 34.50p 30.00p 30.00p 3164
28/01/2016 30.00p 30.00p 26.00p 30.00p 94
27/01/2016 30.00p 30.00p 26.00p 30.00p 5
26/01/2016 30.00p 30.00p 30.00p 30.00p 0
25/01/2016 30.00p 30.00p 30.00p 30.00p 0
22/01/2016 30.00p 30.00p 30.00p 30.00p 0
21/01/2016 31.25p 34.50p 30.00p 30.00p 37
20/01/2016 31.25p 34.50p 26.00p 31.25p 146
19/01/2016 25.00p 31.25p 25.00p 31.25p 910
18/01/2016 35.00p 35.00p 20.00p 25.00p 15614
15/01/2016 35.00p 35.00p 30.00p 35.00p 1653
14/01/2016 35.00p 35.00p 30.00p 35.00p 12723
13/01/2016 35.00p 35.00p 30.00p 35.00p 994
12/01/2016 35.00p 35.00p 30.00p 35.00p 2578
11/01/2016 35.00p 35.00p 30.25p 35.00p 15704
08/01/2016 30.00p 47.00p 30.00p 37.50p 95645
07/01/2016 36.25p 36.25p 27.50p 30.00p 17717
06/01/2016 36.25p 38.87p 32.50p 36.25p 17322
05/01/2016 32.50p 44.00p 32.50p 36.25p 54464
04/01/2016 22.50p 60.00p 22.50p 32.50p 254381
31/12/2015 22.50p 22.50p 22.50p 22.50p 0
30/12/2015 22.50p 22.50p 22.50p 22.50p 0
29/12/2015 22.50p 22.50p 22.50p 22.50p 0
24/12/2015 22.50p 22.50p 22.50p 22.50p 0
23/12/2015 22.50p 22.50p 21.00p 22.50p 1861
22/12/2015 22.50p 22.50p 21.00p 22.50p 27
21/12/2015 22.50p 22.50p 21.00p 22.50p 280
18/12/2015 22.50p 22.50p 22.50p 22.50p 0
17/12/2015 22.50p 22.50p 22.50p 22.50p 0
16/12/2015 22.50p 24.90p 21.00p 22.50p 7180
15/12/2015 25.00p 26.50p 22.50p 22.50p 1000
14/12/2015 32.50p 32.50p 20.00p 25.00p 28059
11/12/2015 32.50p 32.50p 32.50p 32.50p 0
10/12/2015 32.50p 32.50p 25.10p 32.50p 235
09/12/2015 32.50p 32.50p 32.50p 32.50p 0
08/12/2015 32.50p 32.50p 25.00p 32.50p 1972
07/12/2015 32.50p 32.50p 32.50p 32.50p 0
04/12/2015 32.50p 32.50p 32.50p 32.50p 0
03/12/2015 32.50p 38.00p 32.50p 32.50p 7446
02/12/2015 32.50p 32.50p 32.50p 32.50p 0
01/12/2015 32.50p 32.50p 25.75p 32.50p 100
30/11/2015 35.00p 35.00p 30.00p 32.50p 687
27/11/2015 50.00p 50.00p 35.00p 35.00p 7428
26/11/2015 55.00p 55.00p 45.00p 50.00p 5008
25/11/2015 55.00p 55.00p 50.00p 55.00p 1000
24/11/2015 55.00p 55.00p 55.00p 55.00p 0
23/11/2015 55.00p 55.00p 55.00p 55.00p 0
20/11/2015 55.00p 55.00p 55.00p 55.00p 0
19/11/2015 55.00p 55.00p 55.00p 55.00p 0
18/11/2015 55.00p 55.00p 55.00p 55.00p 0
17/11/2015 55.00p 55.00p 55.00p 55.00p 0
16/11/2015 55.00p 55.00p 55.00p 55.00p 0
13/11/2015 55.00p 55.00p 55.00p 55.00p 0
12/11/2015 55.00p 55.00p 47.00p 55.00p 170
11/11/2015 55.00p 55.00p 55.00p 55.00p 0
10/11/2015 60.00p 60.00p 52.00p 55.00p 190
09/11/2015 60.00p 60.00p 60.00p 60.00p 0
06/11/2015 60.00p 60.00p 60.00p 60.00p 0
05/11/2015 60.00p 60.00p 50.00p 60.00p 100
04/11/2015 60.00p 60.00p 60.00p 60.00p 0
03/11/2015 60.00p 60.00p 60.00p 60.00p 0
02/11/2015 60.00p 64.00p 60.00p 60.00p 42
30/10/2015 60.00p 60.00p 53.00p 60.00p 3000
29/10/2015 60.00p 64.00p 52.50p 60.00p 5050
28/10/2015 53.75p 74.90p 53.75p 60.00p 19177
27/10/2015 52.50p 57.45p 47.00p 53.75p 27610
26/10/2015 52.50p 52.50p 47.70p 52.50p 12
23/10/2015 52.50p 52.50p 52.50p 52.50p 0
22/10/2015 52.50p 52.50p 52.50p 52.50p 0
21/10/2015 50.00p 52.50p 42.50p 52.50p 1550
20/10/2015 50.00p 50.00p 45.00p 50.00p 1693
19/10/2015 56.25p 56.25p 45.00p 50.00p 5700
16/10/2015 56.25p 57.50p 56.25p 56.25p 326
15/10/2015 56.25p 56.25p 56.25p 56.25p 0
14/10/2015 56.25p 56.25p 56.25p 56.25p 0
13/10/2015 56.25p 56.25p 51.50p 56.25p 5000
12/10/2015 56.25p 56.25p 56.25p 56.25p 0
09/10/2015 56.25p 56.25p 56.25p 56.25p 0
08/10/2015 56.25p 59.90p 56.25p 56.25p 1000
07/10/2015 56.25p 59.90p 51.50p 56.25p 1320
06/10/2015 56.25p 56.25p 56.25p 56.25p 0
05/10/2015 56.25p 56.25p 56.25p 56.25p 0
02/10/2015 56.25p 56.25p 51.50p 56.25p 160
01/10/2015 56.25p 56.25p 56.25p 56.25p 0
30/09/2015 56.25p 56.25p 56.25p 56.25p 0
29/09/2015 56.25p 56.25p 56.25p 56.25p 0
28/09/2015 56.25p 56.25p 56.25p 56.25p 0
25/09/2015 56.25p 56.25p 56.25p 56.25p 0
24/09/2015 56.25p 56.25p 56.25p 56.25p 0
23/09/2015 56.25p 56.25p 51.50p 56.25p 126
22/09/2015 57.50p 57.50p 50.00p 56.25p 1620
21/09/2015 57.50p 57.50p 51.50p 57.50p 606
18/09/2015 57.50p 57.50p 57.50p 57.50p 0
17/09/2015 57.50p 57.50p 57.50p 57.50p 0
16/09/2015 57.50p 57.50p 57.50p 57.50p 0
15/09/2015 57.50p 57.50p 57.50p 57.50p 0
14/09/2015 57.50p 57.50p 57.50p 57.50p 0
11/09/2015 57.50p 59.00p 51.50p 57.50p 2896
10/09/2015 57.50p 57.50p 57.50p 57.50p 0
09/09/2015 57.50p 57.50p 57.50p 57.50p 0

*Close Price adjusted for both dividends and splits