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
28th Sep 2026 (Mon) 51.88 51.88 51.88 51.7216 33
25th Sep 2026 (Fri) 52.01 52.01 51.94 52.0466 200
24th Sep 2026 (Thu) 52.25 52.25 52.17 52.1601 579
23rd Sep 2026 (Wed) 52.65 52.65 52.32 52.2626 336
22nd Sep 2026 (Tue) 52.50 52.60 52.50 52.54 303
21st Sep 2026 (Mon) 53.04 53.04 53.04 52.9384 105
18th Sep 2026 (Fri) 53.10 53.10 53.10 53.1002 116
17th Sep 2026 (Thu) 53.43 53.43 53.43 53.4997 329
16th Sep 2026 (Wed) 53.83 53.83 53.83 53.4368 109
15th Sep 2026 (Tue) 54.48 54.48 54.2498 54.2498 18
14th Sep 2026 (Mon) 54.48 54.48 54.19 54.1799 500
11th Sep 2026 (Fri) 54.19 54.19 54.19 54.1458 100
10th Sep 2026 (Thu) 54.06 54.06 53.8289 53.8289 0
9th Sep 2026 (Wed) 54.06 54.06 53.9239 53.9239 168
8th Sep 2026 (Tue) 54.06 54.06 54.06 53.9631 172
7th Sep 2026 (Mon) 54.30 54.30 54.30 54.2608 300
4th Sep 2026 (Fri) 54.30 54.30 54.30 54.2608 300
3rd Sep 2026 (Thu) 54.44 54.6248 54.44 54.6248 3
2nd Sep 2026 (Wed) 54.44 54.50 54.44 54.4066 464
1st Sep 2026 (Tue) 54.16 54.16 54.118 54.118 0
31st Aug 2026 (Mon) 54.16 54.16 54.16 54.08 100
28th Aug 2026 (Fri) 54.43 54.43 54.2321 54.2321 0
27th Aug 2026 (Thu) 54.43 54.43 54.0194 54.0194 67
26th Aug 2026 (Wed) 54.43 54.4964 54.43 54.4964 0
25th Aug 2026 (Tue) 54.43 54.5314 54.43 54.5314 100
24th Aug 2026 (Mon) 54.43 54.67 54.43 54.67 7
21st Aug 2026 (Fri) 54.43 54.43 54.3935 54.3935 0
20th Aug 2026 (Thu) 54.43 54.43 54.1417 54.1417 0
19th Aug 2026 (Wed) 54.43 54.535 54.43 54.535 4
18th Aug 2026 (Tue) 54.43 54.61 54.43 54.55 342
17th Aug 2026 (Mon) 54.52 54.52 54.43 54.29 905
14th Aug 2026 (Fri) 54.73 54.73 54.70 54.7018 1,308
13th Aug 2026 (Thu) 54.33 54.6147 54.33 54.6147 0
12th Aug 2026 (Wed) 54.33 54.4138 54.33 54.4138 66
11th Aug 2026 (Tue) 54.33 54.35 54.31 54.2405 302
10th Aug 2026 (Mon) 53.79 54.1239 53.79 54.1239 24
7th Aug 2026 (Fri) 53.79 53.79 53.79 53.8594 219
6th Aug 2026 (Thu) 53.69 53.69 53.69 53.69 224
5th Aug 2026 (Wed) 53.92 53.92 53.92 53.76 100
4th Aug 2026 (Tue) 52.53 53.7368 52.53 53.7368 1
3rd Aug 2026 (Mon) 52.53 53.2477 52.53 53.2477 24
31st Jul 2026 (Fri) 52.53 52.9327 52.53 52.9327 0
30th Jul 2026 (Thu) 52.53 52.67 52.53 52.8575 200
29th Jul 2026 (Wed) 53.85 53.85 53.1111 53.1111 0
FTSE 100 Latest
Value10,684.88
Change-10.37