Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Columbia U.s. E (EQIN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 46.73 46.73 46.6196 46.6196 4
18th Sep 2025 (Thu) 46.73 46.73 46.73 46.58 77
17th Sep 2025 (Wed) 46.33 46.47 46.33 46.47 47
16th Sep 2025 (Tue) 46.33 46.33 46.33 46.21 100
15th Sep 2025 (Mon) 46.33 46.33 46.14 46.14 0
12th Sep 2025 (Fri) 46.33 46.33 46.33 46.2743 839
11th Sep 2025 (Thu) 46.53 46.53 46.53 46.53 28
10th Sep 2025 (Wed) 45.74 45.87 45.74 45.87 0
9th Sep 2025 (Tue) 45.74 45.87 45.74 45.87 114
8th Sep 2025 (Mon) 45.74 45.74 45.74 45.66 149
5th Sep 2025 (Fri) 46.01 46.01 45.72 45.72 0
4th Sep 2025 (Thu) 46.01 46.12 46.01 45.92 600
3rd Sep 2025 (Wed) 45.70 45.70 45.46 45.46 0
2nd Sep 2025 (Tue) 45.70 45.79 45.70 45.79 336
1st Sep 2025 (Mon) 45.59 45.94 45.59 45.94 0
29th Aug 2025 (Fri) 45.59 45.94 45.59 45.94 0
28th Aug 2025 (Thu) 45.59 45.93 45.59 45.93 0
27th Aug 2025 (Wed) 45.59 46.04 45.59 46.04 0
26th Aug 2025 (Tue) 45.59 45.9239 45.59 45.9239 91
25th Aug 2025 (Mon) 45.59 45.958 45.59 45.958 83
22nd Aug 2025 (Fri) 45.59 46.2636 45.59 46.2636 0
21st Aug 2025 (Thu) 45.59 45.59 45.59 45.64 116
20th Aug 2025 (Wed) 44.69 45.7417 44.69 45.7417 0
19th Aug 2025 (Tue) 44.69 45.6894 44.69 45.6894 0
18th Aug 2025 (Mon) 44.69 45.3471 44.69 45.3471 7
15th Aug 2025 (Fri) 44.69 45.341 44.69 45.341 6
14th Aug 2025 (Thu) 44.69 45.42 44.69 45.42 0
13th Aug 2025 (Wed) 44.69 45.5993 44.69 45.5993 1
12th Aug 2025 (Tue) 44.69 44.9597 44.69 44.9597 0
11th Aug 2025 (Mon) 44.69 44.69 44.57 44.57 0
8th Aug 2025 (Fri) 44.69 44.69 44.69 44.72 300
7th Aug 2025 (Thu) 44.57 44.59 44.57 44.59 0
6th Aug 2025 (Wed) 44.67 44.67 44.62 44.60 234
5th Aug 2025 (Tue) 44.13 44.5671 44.13 44.5671 2
4th Aug 2025 (Mon) 44.13 44.5562 44.13 44.5562 0
1st Aug 2025 (Fri) 44.13 44.13 44.13 44.1592 121
31st Jul 2025 (Thu) 45.42 45.42 44.5074 44.5074 130
30th Jul 2025 (Wed) 45.42 45.42 45.0781 45.0781 0
29th Jul 2025 (Tue) 45.42 45.42 45.3614 45.3614 211
28th Jul 2025 (Mon) 45.42 45.42 45.3827 45.3827 3
25th Jul 2025 (Fri) 45.42 45.5097 45.42 45.5097 0
24th Jul 2025 (Thu) 45.42 45.52 45.42 45.52 0
23rd Jul 2025 (Wed) 45.42 45.6936 45.42 45.6936 0
22nd Jul 2025 (Tue) 45.42 45.4923 45.42 45.4923 19
FTSE 100 Latest
Value9,216.67
Change-11.44