Eqtec (CDI) (EQT) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
22/02/2010 225,000.00p 225,000.00p 176,000.00p 225,000.00p 0
19/02/2010 225,000.00p 225,043.85p 225,000.00p 225,000.00p 0
18/02/2010 225,000.00p 235,000.00p 175,960.50p 225,000.00p 0
17/02/2010 225,000.00p 225,000.00p 212,500.00p 225,000.00p 0
16/02/2010 300,000.00p 318,750.00p 251,000.00p 300,000.00p 0
15/02/2010 300,000.00p 300,000.00p 251,000.00p 300,000.00p 0
12/02/2010 300,000.00p 300,000.00p 300,000.00p 300,000.00p 0
11/02/2010 300,000.00p 300,000.00p 250,947.58p 300,000.00p 0
10/02/2010 300,000.00p 300,000.00p 251,000.00p 300,000.00p 0
09/02/2010 350,000.00p 350,000.00p 300,000.00p 324,999.98p 1
08/02/2010 350,000.00p 350,000.00p 301,000.00p 350,000.00p 0
05/02/2010 350,000.00p 350,000.00p 350,000.00p 350,000.00p 0
04/02/2010 350,000.00p 350,000.00p 350,000.00p 350,000.00p 0
03/02/2010 350,000.00p 350,000.00p 350,000.00p 350,000.00p 0
02/02/2010 350,000.00p 350,000.00p 300,985.55p 350,000.00p 0
01/02/2010 350,000.00p 350,000.00p 350,000.00p 350,000.00p 0
29/01/2010 350,000.00p 350,000.00p 350,000.00p 350,000.00p 0
28/01/2010 350,000.00p 350,000.00p 350,000.00p 350,000.00p 0
27/01/2010 350,000.00p 350,000.00p 350,000.00p 350,000.00p 0
26/01/2010 337,500.02p 350,000.00p 337,500.02p 350,000.00p 0
25/01/2010 412,500.00p 412,500.00p 324,999.98p 362,500.00p 4
22/01/2010 412,500.00p 425,000.00p 412,500.00p 412,500.00p 0
21/01/2010 437,500.00p 437,500.00p 400,000.00p 412,500.00p 0
20/01/2010 437,500.00p 437,500.00p 425,000.00p 437,500.00p 0
19/01/2010 437,500.00p 437,500.00p 425,000.00p 437,500.00p 0
18/01/2010 437,500.00p 450,000.00p 400,750.02p 450,000.00p 0
15/01/2010 437,500.00p 437,500.00p 425,000.00p 437,500.00p 0
14/01/2010 450,000.00p 450,000.00p 400,000.00p 450,000.00p 0
13/01/2010 450,000.00p 450,000.00p 450,000.00p 450,000.00p 0
12/01/2010 450,000.00p 450,000.00p 450,000.00p 450,000.00p 0
11/01/2010 450,000.00p 450,000.00p 450,000.00p 450,000.00p 0
08/01/2010 437,500.00p 458,750.00p 437,500.00p 450,000.00p 1
07/01/2010 437,500.00p 437,500.00p 425,000.00p 437,500.00p 0
06/01/2010 400,000.00p 450,000.00p 400,000.00p 437,500.00p 11
05/01/2010 400,000.00p 450,000.00p 400,000.00p 400,000.00p 1
04/01/2010 400,000.00p 400,000.00p 400,000.00p 400,000.00p 3
31/12/2009 400,000.00p 400,000.00p 400,000.00p 400,000.00p 0
30/12/2009 400,000.00p 400,000.00p 400,000.00p 400,000.00p 0
29/12/2009 400,000.00p 400,000.00p 400,000.00p 400,000.00p 0
24/12/2009 400,000.00p 400,000.00p 400,000.00p 400,000.00p 0
23/12/2009 400,000.00p 400,000.00p 400,000.00p 400,000.00p 0
22/12/2009 462,500.00p 462,500.00p 400,000.00p 400,000.00p 0
21/12/2009 462,500.00p 475,000.00p 425,000.00p 475,000.00p 0
18/12/2009 462,500.00p 475,000.00p 462,500.00p 462,500.00p 0
17/12/2009 462,500.00p 462,500.00p 450,000.00p 462,500.00p 0
16/12/2009 462,500.00p 462,500.00p 450,000.00p 462,500.00p 0
15/12/2009 462,500.00p 462,500.00p 400,000.00p 450,000.00p 1
14/12/2009 462,500.00p 462,500.00p 450,000.00p 450,000.00p 2
11/12/2009 462,500.00p 475,000.00p 425,000.00p 462,500.00p 0
10/12/2009 462,500.00p 462,500.00p 450,000.00p 450,000.00p 0
09/12/2009 462,500.00p 462,500.00p 450,000.00p 462,500.00p 0
08/12/2009 462,500.00p 462,500.00p 450,000.00p 462,500.00p 0
07/12/2009 450,000.00p 475,000.00p 0.00p 450,000.00p 0
04/12/2009 450,000.00p 450,000.00p 425,000.00p 450,000.00p 0
03/12/2009 450,000.00p 475,000.00p 450,000.00p 475,000.00p 0
02/12/2009 450,000.00p 475,000.00p 450,000.00p 475,000.00p 0
01/12/2009 450,000.00p 475,000.00p 450,000.00p 450,000.00p 0
30/11/2009 450,000.00p 475,000.00p 450,000.00p 450,000.00p 0
27/11/2009 450,000.00p 450,000.00p 425,000.00p 450,000.00p 0
26/11/2009 450,000.00p 475,000.00p 450,000.00p 450,000.00p 0
25/11/2009 462,500.00p 462,500.00p 412,500.00p 450,000.00p 5
24/11/2009 462,500.00p 475,000.00p 462,500.00p 475,000.00p 0
23/11/2009 462,500.00p 500,000.00p 450,000.00p 462,500.00p 7
20/11/2009 462,500.00p 475,000.00p 462,500.00p 462,500.00p 0
19/11/2009 462,500.00p 462,500.00p 450,000.00p 462,500.00p 0
18/11/2009 462,500.00p 462,500.00p 450,000.00p 450,000.00p 0
17/11/2009 462,500.00p 462,500.00p 450,000.00p 450,000.00p 0
16/11/2009 462,500.00p 462,500.00p 450,000.00p 462,500.00p 0
13/11/2009 462,500.00p 462,500.00p 450,000.00p 450,000.00p 0
12/11/2009 462,500.00p 462,500.00p 425,000.00p 450,000.00p 1
11/11/2009 462,500.00p 462,500.00p 425,000.00p 462,500.00p 1
10/11/2009 462,500.00p 462,500.00p 450,000.00p 462,500.00p 0
09/11/2009 475,000.00p 475,000.00p 450,000.00p 450,000.00p 2
06/11/2009 487,500.00p 487,500.00p 450,000.00p 450,000.00p 0
05/11/2009 487,500.00p 487,500.00p 475,000.00p 487,500.00p 0
04/11/2009 487,500.00p 487,500.00p 475,000.00p 487,500.00p 0
03/11/2009 487,500.00p 487,500.00p 475,000.00p 487,500.00p 0
02/11/2009 487,500.00p 487,500.00p 450,309.91p 487,500.00p 0
30/10/2009 475,000.00p 475,000.00p 450,000.00p 475,000.00p 0
29/10/2009 500,000.00p 500,000.00p 450,000.00p 475,000.00p 0
28/10/2009 500,000.00p 500,000.00p 450,999.95p 500,000.00p 0
27/10/2009 512,500.00p 500,000.00p 449,752.39p 500,000.00p 2
26/10/2009 487,500.00p 525,000.00p 487,500.00p 512,500.00p 1
23/10/2009 487,500.00p 487,500.00p 475,000.00p 487,500.00p 0
22/10/2009 487,500.00p 487,500.00p 475,000.00p 475,000.00p 0
21/10/2009 525,000.00p 462,500.00p 462,500.00p 462,500.00p 4
20/10/2009 525,000.00p 548,276.03p 475,000.00p 525,000.00p 1
19/10/2009 487,500.00p 523,525.24p 450,000.00p 500,000.00p 6
16/10/2009 450,000.00p 500,000.00p 450,000.00p 487,500.00p 2
15/10/2009 450,000.00p 450,000.00p 450,000.00p 450,000.00p 0
14/10/2009 450,000.00p 450,000.00p 450,000.00p 450,000.00p 0
13/10/2009 450,000.00p 450,000.00p 450,000.00p 450,000.00p 0
12/10/2009 437,500.00p 450,000.00p 400,000.00p 450,000.00p 0
09/10/2009 437,500.00p 437,500.00p 425,000.00p 437,500.00p 0
08/10/2009 437,500.00p 450,000.00p 450,000.00p 437,500.00p 4
07/10/2009 437,500.00p 437,500.00p 425,000.00p 425,000.00p 0
06/10/2009 437,500.00p 437,500.00p 425,000.00p 437,500.00p 0
05/10/2009 437,500.00p 437,500.00p 425,000.00p 437,500.00p 0
02/10/2009 437,500.00p 437,500.00p 425,000.00p 437,500.00p 0
01/10/2009 450,000.00p 450,000.00p 425,000.00p 437,500.00p 0
30/09/2009 450,000.00p 450,000.00p 400,000.00p 450,000.00p 0
29/09/2009 450,000.00p 475,000.00p 400,000.00p 450,000.00p 0
28/09/2009 425,000.00p 450,000.00p 450,000.00p 450,000.00p 2
25/09/2009 425,000.00p 425,000.00p 412,500.00p 425,000.00p 0
24/09/2009 425,000.00p 450,000.00p 425,000.00p 425,000.00p 0
23/09/2009 425,000.00p 450,000.00p 425,000.00p 425,000.00p 1
22/09/2009 425,000.00p 450,000.00p 425,000.00p 425,000.00p 0
21/09/2009 425,000.00p 425,000.00p 412,500.00p 425,000.00p 0
18/09/2009 500,000.00p 475,000.00p 400,000.00p 425,000.00p 1
17/09/2009 500,000.00p 512,500.00p 500,000.00p 500,000.00p 0
16/09/2009 500,000.00p 512,500.00p 500,000.00p 500,000.00p 0
15/09/2009 500,000.00p 512,500.00p 500,000.00p 500,000.00p 0
14/09/2009 500,000.00p 512,500.00p 500,000.00p 500,000.00p 0
11/09/2009 500,000.00p 512,500.00p 500,000.00p 500,000.00p 0
10/09/2009 500,000.00p 500,000.00p 475,000.00p 475,000.00p 0
09/09/2009 500,000.00p 500,000.00p 475,000.00p 500,000.00p 0
08/09/2009 512,500.00p 512,500.00p 500,000.00p 500,000.00p 0
07/09/2009 512,500.00p 525,000.00p 512,500.00p 512,500.00p 0
04/09/2009 550,000.00p 525,000.00p 475,000.00p 525,000.00p 1
03/09/2009 550,000.00p 550,000.00p 525,000.00p 525,000.00p 0
02/09/2009 550,000.00p 550,000.00p 525,000.00p 525,000.00p 0
01/09/2009 550,000.00p 562,500.00p 550,000.00p 550,000.00p 0
28/08/2009 550,000.00p 550,000.00p 525,000.00p 525,000.00p 0
27/08/2009 537,500.00p 575,000.00p 500,000.00p 550,000.00p 1
26/08/2009 512,500.00p 562,500.00p 512,500.00p 537,500.00p 0
25/08/2009 512,500.00p 512,500.00p 450,000.00p 512,500.00p 0
24/08/2009 512,500.00p 512,500.00p 500,000.00p 500,000.00p 1
21/08/2009 512,500.00p 512,500.00p 500,000.00p 512,500.00p 0
20/08/2009 512,500.00p 512,500.00p 512,500.00p 512,500.00p 0
19/08/2009 500,000.00p 525,000.00p 500,000.00p 512,500.00p 0
18/08/2009 500,000.00p 500,000.00p 475,000.00p 500,000.00p 0
17/08/2009 500,000.00p 512,500.00p 500,000.00p 500,000.00p 0
14/08/2009 500,000.00p 500,000.00p 475,000.00p 475,000.00p 0
13/08/2009 500,000.00p 512,500.00p 500,000.00p 500,000.00p 0
12/08/2009 500,000.00p 512,500.00p 500,000.00p 500,000.00p 0
11/08/2009 500,000.00p 512,500.00p 500,000.00p 500,000.00p 0
10/08/2009 500,000.00p 500,000.00p 475,000.00p 500,000.00p 0
07/08/2009 500,000.00p 512,500.00p 500,000.00p 500,000.00p 0
06/08/2009 500,000.00p 500,000.00p 475,000.00p 500,000.00p 2
05/08/2009 500,000.00p 500,000.00p 475,000.00p 500,000.00p 0
04/08/2009 500,000.00p 512,500.00p 500,000.00p 500,000.00p 0
03/08/2009 500,000.00p 500,000.00p 475,000.00p 500,000.00p 0
31/07/2009 500,000.00p 500,000.00p 475,000.00p 500,000.00p 1
30/07/2009 512,500.00p 512,500.00p 500,000.00p 500,000.00p 0
29/07/2009 512,500.00p 512,500.00p 512,500.00p 512,500.00p 0
28/07/2009 512,500.00p 512,500.00p 500,000.00p 500,000.00p 1
27/07/2009 512,500.00p 512,500.00p 500,000.00p 512,500.00p 0
24/07/2009 512,500.00p 512,500.00p 512,500.00p 512,500.00p 0
23/07/2009 512,500.00p 512,500.00p 512,500.00p 512,500.00p 0
22/07/2009 512,500.00p 512,500.00p 512,500.00p 512,500.00p 0
21/07/2009 475,000.00p 512,500.00p 475,000.00p 512,500.00p 1
20/07/2009 475,000.00p 512,500.00p 475,000.00p 512,500.00p 0
17/07/2009 475,000.00p 475,000.00p 425,000.00p 475,000.00p 0
16/07/2009 500,000.00p 500,000.00p 425,000.00p 475,000.00p 1
15/07/2009 500,000.00p 512,500.00p 500,000.00p 500,000.00p 0
14/07/2009 537,500.00p 537,500.00p 500,000.00p 500,000.00p 0
13/07/2009 537,500.00p 537,500.00p 487,500.00p 487,500.00p 0
10/07/2009 537,500.00p 537,500.00p 487,500.00p 487,500.00p 0
09/07/2009 537,500.00p 537,500.00p 487,500.00p 487,500.00p 0
08/07/2009 487,500.00p 562,500.00p 487,500.00p 537,500.00p 0
07/07/2009 537,500.00p 537,500.00p 487,500.00p 487,500.00p 0
06/07/2009 537,500.00p 537,500.00p 487,500.00p 537,500.00p 1
03/07/2009 537,500.00p 562,500.00p 537,500.00p 537,500.00p 1
02/07/2009 562,500.00p 562,500.00p 487,500.00p 537,500.00p 6
01/07/2009 562,500.00p 587,500.00p 562,500.00p 562,500.00p 0
30/06/2009 562,500.00p 587,500.00p 562,500.00p 562,500.00p 0
29/06/2009 562,500.00p 587,500.00p 562,500.00p 562,500.00p 0
26/06/2009 462,500.00p 587,500.00p 462,500.00p 562,500.00p 0
25/06/2009 550,000.00p 550,000.00p 512,500.00p 550,000.00p 0
24/06/2009 537,500.00p 550,000.00p 512,500.00p 512,500.00p 0
23/06/2009 487,500.00p 537,500.00p 487,500.00p 537,500.00p 2
22/06/2009 537,500.00p 537,500.00p 487,500.00p 487,500.00p 1
19/06/2009 525,000.00p 562,500.00p 525,000.00p 537,500.00p 1
18/06/2009 525,000.00p 525,000.00p 487,500.00p 525,000.00p 0
17/06/2009 525,000.00p 525,000.00p 487,500.00p 525,000.00p 0
16/06/2009 550,000.00p 550,000.00p 487,500.00p 525,000.00p 1
15/06/2009 550,000.00p 562,500.00p 550,000.00p 550,000.00p 0
12/06/2009 550,000.00p 562,500.00p 550,000.00p 550,000.00p 1
11/06/2009 550,000.00p 550,000.00p 537,500.00p 550,000.00p 1
10/06/2009 550,000.00p 550,000.00p 537,500.00p 550,000.00p 0
09/06/2009 550,000.00p 550,000.00p 537,500.00p 550,000.00p 6
08/06/2009 575,000.00p 575,000.00p 537,500.00p 537,500.00p 1
05/06/2009 600,000.00p 600,000.00p 587,500.00p 587,500.00p 1
04/06/2009 587,500.00p 612,500.00p 581,250.00p 600,000.00p 0
03/06/2009 587,500.00p 587,500.00p 581,250.00p 587,500.00p 0
02/06/2009 587,500.00p 587,500.00p 581,250.00p 587,500.00p 0
01/06/2009 587,500.00p 587,500.00p 581,250.00p 587,500.00p 0
29/05/2009 587,500.00p 587,500.00p 581,250.00p 587,500.00p 5
28/05/2009 587,500.00p 587,500.00p 581,250.00p 581,250.00p 3
27/05/2009 537,500.00p 537,500.00p 537,500.00p 537,500.00p 2
26/05/2009 600,000.00p 600,000.00p 537,500.00p 537,500.00p 9
22/05/2009 662,499.95p 662,499.95p 600,000.00p 600,000.00p 7
21/05/2009 649,999.95p 662,499.95p 649,999.95p 662,499.95p 2
20/05/2009 649,999.95p 662,499.95p 649,999.95p 649,999.95p 0
19/05/2009 649,999.95p 662,499.95p 649,999.95p 649,999.95p 0
18/05/2009 662,499.95p 687,500.00p 649,999.95p 649,999.95p 4
15/05/2009 662,499.95p 662,499.95p 662,499.95p 662,499.95p 5
14/05/2009 662,499.95p 662,499.95p 662,499.95p 662,499.95p 0
13/05/2009 662,499.95p 662,499.95p 662,499.95p 662,499.95p 1
12/05/2009 800,000.00p 837,500.00p 637,500.00p 662,499.95p 6

*Close Price adjusted for both dividends and splits