Eqtec (CDI) (EQT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
07/06/2011 68,750.00p 73,750.00p 68,750.00p 68,750.00p 0
06/06/2011 68,750.00p 74,750.00p 68,750.00p 68,750.00p 1
03/06/2011 68,750.00p 71,250.00p 68,750.00p 68,750.00p 2
02/06/2011 68,750.00p 75,000.00p 68,750.00p 68,750.00p 2
01/06/2011 78,125.00p 78,125.00p 68,750.00p 68,750.00p 3
31/05/2011 71,875.00p 73,750.00p 68,750.00p 71,875.00p 0
27/05/2011 65,625.00p 75,500.00p 53,050.00p 71,875.00p 36
26/05/2011 68,750.00p 68,750.00p 56,250.00p 65,625.00p 5
25/05/2011 78,125.00p 78,125.00p 68,750.00p 68,750.00p 1
24/05/2011 78,125.00p 78,125.00p 75,000.00p 78,125.00p 0
23/05/2011 78,125.00p 78,125.00p 75,000.00p 78,125.00p 0
20/05/2011 78,125.00p 78,125.00p 75,000.00p 78,125.00p 0
19/05/2011 78,125.00p 78,125.00p 75,000.00p 78,125.00p 1
18/05/2011 78,125.00p 83,125.00p 75,000.00p 78,125.00p 0
17/05/2011 78,125.00p 83,125.00p 75,000.00p 78,125.00p 0
16/05/2011 81,249.99p 83,125.00p 75,000.00p 78,125.00p 3
13/05/2011 81,249.99p 81,249.99p 75,000.00p 81,249.99p 3
12/05/2011 81,249.99p 81,249.99p 68,250.00p 81,249.99p 3
11/05/2011 81,249.99p 82,500.00p 68,750.00p 81,249.99p 0
10/05/2011 78,125.00p 82,500.00p 68,750.00p 81,249.99p 1
09/05/2011 78,125.00p 78,125.00p 68,750.00p 68,750.00p 12
06/05/2011 78,125.00p 78,125.00p 76,250.00p 78,125.00p 1
05/05/2011 78,125.00p 84,375.01p 77,500.00p 78,125.00p 0
04/05/2011 84,375.01p 84,375.01p 77,500.00p 78,125.00p 3
03/05/2011 78,125.00p 87,500.00p 76,000.00p 84,375.01p 8
28/04/2011 78,125.00p 78,125.00p 76,250.00p 78,125.00p 1
27/04/2011 81,249.99p 81,249.99p 75,000.00p 78,125.00p 0
26/04/2011 78,125.00p 81,249.99p 75,000.00p 81,249.99p 0
21/04/2011 81,249.99p 81,249.99p 75,949.99p 78,125.00p 0
20/04/2011 81,249.99p 81,249.99p 76,250.00p 81,249.99p 1
19/04/2011 87,500.00p 87,500.00p 81,249.99p 81,249.99p 1
18/04/2011 87,500.00p 87,500.00p 87,500.00p 87,500.00p 3
15/04/2011 81,249.99p 89,050.00p 80,850.01p 87,500.00p 8
14/04/2011 81,249.99p 81,874.99p 79,375.01p 81,249.99p 0
13/04/2011 81,249.99p 81,874.99p 79,375.01p 81,249.99p 0
12/04/2011 81,249.99p 81,874.99p 79,375.01p 81,249.99p 1
11/04/2011 81,249.99p 81,874.99p 78,125.00p 81,249.99p 0
08/04/2011 78,125.00p 81,874.99p 78,125.00p 81,249.99p 0
07/04/2011 78,125.00p 78,125.00p 77,875.00p 78,125.00p 2
06/04/2011 90,625.00p 90,625.00p 68,750.00p 78,125.00p 6
05/04/2011 106,250.00p 106,250.00p 68,750.00p 87,500.00p 9
04/04/2011 121,875.00p 121,875.00p 93,750.01p 106,250.00p 7
01/04/2011 121,875.00p 121,875.00p 109,375.00p 121,875.00p 1
31/03/2011 121,875.00p 121,875.00p 114,075.00p 121,875.00p 2
30/03/2011 121,875.00p 125,000.00p 121,875.00p 121,875.00p 0
29/03/2011 121,875.00p 121,875.00p 120,000.00p 121,875.00p 3
28/03/2011 131,250.00p 131,250.00p 115,000.00p 121,875.00p 4
25/03/2011 131,250.00p 131,250.00p 125,000.00p 131,250.00p 1
24/03/2011 131,250.00p 157,750.01p 131,250.00p 131,250.00p 0
23/03/2011 150,000.00p 157,750.01p 131,250.00p 131,250.00p 0
22/03/2011 150,000.00p 157,750.01p 137,500.00p 150,000.00p 0
21/03/2011 150,000.00p 157,750.01p 137,500.00p 150,000.00p 15
18/03/2011 150,000.00p 150,000.00p 143,750.00p 150,000.00p 0
17/03/2011 150,000.00p 150,000.00p 143,750.00p 150,000.00p 0
16/03/2011 150,000.00p 160,000.00p 143,750.00p 150,000.00p 2
15/03/2011 162,499.99p 168,750.01p 137,500.00p 150,000.00p 3
14/03/2011 168,750.01p 184,374.99p 157,500.00p 168,750.01p 0
11/03/2011 184,374.99p 184,374.99p 157,500.00p 168,750.01p 2
10/03/2011 184,374.99p 187,500.01p 156,250.00p 184,374.99p 0
09/03/2011 184,374.99p 187,500.01p 156,250.00p 184,374.99p 2
08/03/2011 184,374.99p 200,000.00p 184,374.99p 184,374.99p 0
07/03/2011 181,250.00p 200,000.00p 184,374.99p 184,374.99p 0
04/03/2011 181,250.00p 181,250.00p 150,000.00p 181,250.00p 2
03/03/2011 181,250.00p 197,500.01p 181,250.00p 181,250.00p 0
02/03/2011 181,250.00p 197,500.01p 181,250.00p 181,250.00p 0
01/03/2011 181,250.00p 197,500.01p 181,250.00p 181,250.00p 6
28/02/2011 181,250.00p 197,500.01p 181,250.00p 181,250.00p 0
25/02/2011 175,000.00p 199,750.00p 175,000.00p 181,250.00p 0
24/02/2011 175,000.00p 199,750.00p 175,000.00p 175,000.00p 6
23/02/2011 181,250.00p 199,750.00p 181,250.00p 181,250.00p 46
22/02/2011 181,250.00p 199,750.00p 162,499.99p 181,250.00p 38
21/02/2011 181,250.00p 199,750.00p 181,250.00p 181,250.00p 70
18/02/2011 181,250.00p 199,750.00p 170,000.00p 181,250.00p 10
17/02/2011 187,500.01p 203,125.00p 181,250.00p 181,250.00p 36
16/02/2011 187,500.01p 212,500.00p 175,000.00p 187,500.01p 25
15/02/2011 225,000.00p 218,750.00p 213,750.00p 218,750.00p 3
14/02/2011 243,750.00p 225,000.00p 215,000.00p 225,000.00p 3
11/02/2011 243,750.00p 243,750.00p 225,000.00p 243,750.00p 0
10/02/2011 225,000.00p 243,750.00p 225,000.00p 243,750.00p 0
09/02/2011 225,000.00p 247,500.00p 225,000.00p 243,750.00p 3
08/02/2011 254,250.00p 254,250.00p 243,750.00p 243,750.00p 1
07/02/2011 237,500.00p 254,250.00p 231,250.00p 237,500.00p 0
04/02/2011 237,500.00p 254,250.00p 231,250.00p 237,500.00p 27
03/02/2011 246,875.00p 246,875.00p 240,000.00p 243,750.00p 2
02/02/2011 261,875.00p 261,875.00p 256,250.00p 256,250.00p 1
01/02/2011 237,500.00p 275,000.00p 237,500.00p 256,250.00p 37
31/01/2011 231,250.00p 250,000.00p 225,000.00p 237,500.00p 10
28/01/2011 231,250.00p 237,500.00p 231,250.00p 231,250.00p 0
27/01/2011 231,250.00p 240,750.00p 200,000.00p 231,250.00p 33
26/01/2011 212,500.00p 238,825.00p 200,000.00p 231,250.00p 275
25/01/2011 225,000.00p 225,000.00p 200,000.00p 212,500.00p 151
24/01/2011 218,750.00p 237,500.00p 218,750.00p 225,000.00p 1
21/01/2011 206,250.00p 218,750.00p 206,250.00p 218,750.00p 0
20/01/2011 206,250.00p 212,500.00p 193,500.00p 206,250.00p 6
19/01/2011 206,250.00p 220,000.00p 206,250.00p 206,250.00p 3
18/01/2011 212,500.00p 212,500.00p 206,250.00p 206,250.00p 0
17/01/2011 190,000.00p 212,500.00p 190,000.00p 200,000.00p 0
14/01/2011 190,000.00p 200,000.00p 190,000.00p 200,000.00p 0
13/01/2011 193,700.00p 200,000.00p 193,700.00p 200,000.00p 0
12/01/2011 209,500.00p 209,500.00p 191,500.00p 200,000.00p 1
11/01/2011 200,000.00p 210,000.00p 200,000.00p 200,000.00p 4
10/01/2011 187,500.01p 200,000.00p 175,000.00p 193,750.00p 7
07/01/2011 187,500.01p 190,750.00p 175,000.00p 187,500.01p 2
06/01/2011 193,750.00p 200,000.00p 175,000.00p 187,500.01p 3
05/01/2011 206,250.00p 212,500.00p 193,750.00p 193,750.00p 6
04/01/2011 172,000.00p 212,500.00p 172,000.00p 206,250.00p 7
31/12/2010 172,000.00p 172,000.00p 172,000.00p 172,000.00p 0
30/12/2010 172,000.00p 193,750.00p 168,750.01p 172,000.00p 1
29/12/2010 172,000.00p 172,000.00p 168,750.01p 172,000.00p 0
24/12/2010 156,250.00p 187,500.01p 156,250.00p 172,000.00p 3
23/12/2010 156,250.00p 162,499.99p 156,250.00p 156,250.00p 0
22/12/2010 156,250.00p 187,500.01p 146,875.00p 156,250.00p 2
21/12/2010 156,250.00p 175,000.00p 156,250.00p 156,250.00p 0
20/12/2010 156,250.00p 162,499.99p 146,875.00p 156,250.00p 1
17/12/2010 156,250.00p 175,000.00p 156,250.00p 156,250.00p 2
16/12/2010 156,250.00p 162,499.99p 156,250.00p 156,250.00p 0
15/12/2010 156,250.00p 162,499.99p 156,250.00p 156,250.00p 0
14/12/2010 156,250.00p 162,499.99p 156,250.00p 156,250.00p 0
13/12/2010 156,250.00p 168,750.01p 150,000.00p 150,000.00p 5
10/12/2010 156,250.00p 162,499.99p 146,875.00p 156,250.00p 1
09/12/2010 156,250.00p 162,499.99p 146,875.00p 156,250.00p 4
08/12/2010 150,000.00p 162,499.99p 150,000.00p 156,250.00p 0
07/12/2010 150,000.00p 168,750.01p 130,000.01p 150,000.00p 1

*Close Price adjusted for both dividends and splits