Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Hold Creightons (CRL) by Hot Stock Rockets in ShareProphets
- Sell Tekcapital (TEK) by Tom Winnifrith in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Solid State (SOLI) by Steve Moore in ShareProphets
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Hold Burberry Group (BRBY) by Stifel
- Neutral Hammerson (HMSO) by UBS
- Buy XPS Pensions Group (XPS) by Deutsche Bank
- Buy Direct Line Insurance Group (DLG) by Deutsche Bank
- Hold Aviva (AV.) by Deutsche Bank
- Buy Cerillion (CER) by Berenberg
- Buy Judges Scientific (JDG) by Jefferies
- Hold Drax Group (DRX) by HSBC
- Hold Robert Walters (RWA) by HSBC
- Overweight United Utilities Group (UU.) by Morgan Stanley
- Buy SThree (STEM) by HSBC
- Buy Hays (HAS) by HSBC
- Hold TT Electronics (TTG) by Berenberg
- Outperform WH Smith (SMWH) by RBC Capital
Eqtec (CDI) (EQT) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/11/2024 | 0.68p | 0.69p | 0.65p | 0.68p | 219516 |
| 15/11/2024 | 0.70p | 0.70p | 0.65p | 0.68p | 660587 |
| 14/11/2024 | 0.70p | 0.75p | 0.65p | 0.70p | 466798 |
| 13/11/2024 | 0.70p | 0.75p | 0.67p | 0.70p | 319861 |
| 12/11/2024 | 0.73p | 0.75p | 0.65p | 0.75p | 1495013 |
| 11/11/2024 | 0.73p | 0.75p | 0.70p | 0.73p | 751405 |
| 08/11/2024 | 0.73p | 0.75p | 0.70p | 0.73p | 370099 |
| 07/11/2024 | 0.73p | 0.75p | 0.69p | 0.69p | 818086 |
| 06/11/2024 | 0.75p | 0.80p | 0.70p | 0.73p | 1157305 |
| 05/11/2024 | 0.75p | 0.85p | 0.70p | 0.70p | 8770854 |
| 04/11/2024 | 0.73p | 0.73p | 0.66p | 0.73p | 920374 |
| 01/11/2024 | 0.73p | 0.80p | 0.65p | 0.73p | 317578 |
| 31/10/2024 | 0.73p | 0.74p | 0.66p | 0.73p | 1213435 |
| 30/10/2024 | 0.73p | 0.73p | 0.65p | 0.73p | 653670 |
| 29/10/2024 | 0.73p | 0.80p | 0.65p | 0.73p | 392360 |
| 28/10/2024 | 0.73p | 0.75p | 0.67p | 0.73p | 57052 |
| 25/10/2024 | 0.73p | 0.80p | 0.67p | 0.73p | 824109 |
| 24/10/2024 | 0.70p | 0.80p | 0.65p | 0.73p | 721377 |
| 23/10/2024 | 0.68p | 0.75p | 0.60p | 0.70p | 592457 |
| 22/10/2024 | 0.68p | 0.68p | 0.61p | 0.68p | 630609 |
| 21/10/2024 | 0.68p | 0.75p | 0.60p | 0.68p | 1949057 |
| 18/10/2024 | 0.78p | 0.80p | 0.56p | 0.68p | 7589596 |
| 17/10/2024 | 0.78p | 0.80p | 0.75p | 0.78p | 188809 |
| 16/10/2024 | 0.80p | 0.80p | 0.75p | 0.78p | 1075515 |
| 15/10/2024 | 0.83p | 0.85p | 0.75p | 0.80p | 975731 |
| 14/10/2024 | 0.83p | 0.85p | 0.77p | 0.83p | 1455634 |
| 11/10/2024 | 0.83p | 0.85p | 0.80p | 0.83p | 933918 |
| 10/10/2024 | 0.83p | 0.85p | 0.80p | 0.83p | 351758 |
| 09/10/2024 | 0.83p | 0.85p | 0.80p | 0.83p | 904400 |
| 08/10/2024 | 0.85p | 0.90p | 0.80p | 0.83p | 1055413 |
| 07/10/2024 | 0.88p | 0.90p | 0.80p | 0.85p | 191138 |
| 04/10/2024 | 0.85p | 0.92p | 0.85p | 0.88p | 3070702 |
| 03/10/2024 | 0.93p | 0.97p | 0.82p | 0.97p | 3548520 |
| 02/10/2024 | 0.95p | 0.95p | 0.86p | 0.93p | 1226115 |
| 01/10/2024 | 0.97p | 1.00p | 0.94p | 0.97p | 729482 |
| 30/09/2024 | 0.97p | 0.97p | 0.94p | 0.97p | 163912 |
| 27/09/2024 | 0.97p | 0.97p | 0.94p | 0.97p | 176378 |
| 26/09/2024 | 0.97p | 1.00p | 0.94p | 0.97p | 2428680 |
| 25/09/2024 | 0.97p | 1.00p | 0.94p | 0.97p | 209342 |
| 24/09/2024 | 0.97p | 1.00p | 0.94p | 0.97p | 55674 |
| 23/09/2024 | 0.97p | 0.97p | 0.94p | 0.97p | 316411 |
| 20/09/2024 | 0.97p | 1.00p | 0.94p | 0.97p | 119123 |
| 19/09/2024 | 0.97p | 1.00p | 0.94p | 0.97p | 6383552 |
| 18/09/2024 | 0.98p | 1.00p | 0.94p | 0.97p | 2673948 |
| 17/09/2024 | 0.98p | 1.02p | 0.94p | 0.98p | 489851 |
| 16/09/2024 | 0.96p | 1.02p | 0.92p | 0.98p | 1408687 |
| 13/09/2024 | 0.96p | 1.00p | 0.92p | 0.96p | 2421086 |
| 12/09/2024 | 0.93p | 0.96p | 0.90p | 0.96p | 5937166 |
| 11/09/2024 | 0.93p | 0.95p | 0.90p | 0.93p | 950151 |
| 10/09/2024 | 0.98p | 1.00p | 0.90p | 0.93p | 7586554 |
| 09/09/2024 | 0.98p | 1.00p | 0.95p | 0.98p | 623820 |
| 06/09/2024 | 0.95p | 1.09p | 0.90p | 0.98p | 4853222 |
| 05/09/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 4269493 |
| 04/09/2024 | 1.03p | 1.25p | 0.92p | 1.00p | 19596896 |
| 03/09/2024 | 1.25p | 1.30p | 1.20p | 1.23p | 787564 |
| 02/09/2024 | 1.30p | 1.35p | 1.20p | 1.25p | 663218 |
| 30/08/2024 | 1.30p | 1.35p | 1.25p | 1.30p | 1076474 |
| 29/08/2024 | 1.30p | 1.30p | 1.26p | 1.30p | 400827 |
| 28/08/2024 | 1.30p | 1.35p | 1.24p | 1.30p | 823227 |
| 27/08/2024 | 1.30p | 1.30p | 1.25p | 1.30p | 2403613 |
| 23/08/2024 | 1.24p | 1.33p | 1.20p | 1.30p | 873682 |
| 22/08/2024 | 1.28p | 1.29p | 1.24p | 1.24p | 886357 |
| 21/08/2024 | 1.34p | 1.36p | 1.25p | 1.28p | 4287034 |
| 20/08/2024 | 1.38p | 1.40p | 1.33p | 1.34p | 4824046 |
| 19/08/2024 | 1.39p | 1.42p | 1.25p | 1.39p | 7711541 |
| 16/08/2024 | 1.38p | 1.42p | 1.35p | 1.39p | 6668006 |
| 15/08/2024 | 1.43p | 1.45p | 1.38p | 1.39p | 11939115 |
| 14/08/2024 | 1.35p | 1.55p | 1.35p | 1.40p | 18072372 |
| 13/08/2024 | 1.25p | 1.35p | 1.25p | 1.30p | 682848 |
| 12/08/2024 | 1.35p | 1.35p | 1.20p | 1.25p | 873025 |
| 09/08/2024 | 1.25p | 1.40p | 1.20p | 1.36p | 2031735 |
| 08/08/2024 | 1.18p | 1.30p | 1.10p | 1.25p | 725163 |
| 07/08/2024 | 1.18p | 1.25p | 1.18p | 1.18p | 107493 |
| 06/08/2024 | 1.15p | 1.25p | 1.10p | 1.18p | 1223888 |
| 05/08/2024 | 1.28p | 1.35p | 1.10p | 1.15p | 1218527 |
| 02/08/2024 | 1.33p | 1.35p | 1.20p | 1.20p | 4148402 |
| 01/08/2024 | 1.33p | 1.40p | 1.26p | 1.30p | 415116 |
| 31/07/2024 | 1.35p | 1.40p | 1.27p | 1.33p | 2053096 |
| 30/07/2024 | 1.35p | 1.40p | 1.30p | 1.30p | 438132 |
| 29/07/2024 | 1.33p | 1.40p | 1.25p | 1.35p | 7346149 |
| 26/07/2024 | 1.33p | 1.40p | 1.25p | 1.33p | 2130351 |
| 25/07/2024 | 1.28p | 1.30p | 1.25p | 1.28p | 548750 |
| 24/07/2024 | 1.28p | 1.30p | 1.25p | 1.28p | 857447 |
| 23/07/2024 | 1.28p | 1.30p | 1.26p | 1.28p | 127523 |
| 22/07/2024 | 1.28p | 1.30p | 1.25p | 1.28p | 630534 |
| 19/07/2024 | 1.25p | 1.35p | 1.17p | 1.28p | 143224 |
| 18/07/2024 | 1.30p | 1.35p | 1.25p | 1.30p | 443830 |
| 17/07/2024 | 1.30p | 1.35p | 1.25p | 1.30p | 180422 |
| 16/07/2024 | 1.30p | 1.35p | 1.26p | 1.30p | 129586 |
| 15/07/2024 | 1.33p | 1.40p | 1.25p | 1.30p | 1152862 |
| 12/07/2024 | 1.33p | 1.40p | 1.25p | 1.33p | 414119 |
| 11/07/2024 | 1.33p | 1.40p | 1.25p | 1.33p | 335477 |
| 10/07/2024 | 1.33p | 1.40p | 1.25p | 1.33p | 814725 |
| 09/07/2024 | 1.25p | 1.40p | 1.22p | 1.35p | 4525256 |
| 08/07/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 792656 |
| 05/07/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 191953 |
| 04/07/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 735734 |
| 03/07/2024 | 1.25p | 1.30p | 1.20p | 1.20p | 308060 |
| 02/07/2024 | 1.28p | 1.30p | 1.20p | 1.25p | 366503 |
| 01/07/2024 | 1.30p | 1.35p | 1.25p | 1.27p | 866242 |
| 28/06/2024 | 1.30p | 1.35p | 1.25p | 1.30p | 855167 |
| 27/06/2024 | 1.18p | 1.35p | 1.15p | 1.30p | 3368471 |
| 26/06/2024 | 1.18p | 1.20p | 1.15p | 1.18p | 926238 |
| 25/06/2024 | 1.18p | 1.20p | 1.17p | 1.18p | 427453 |
| 24/06/2024 | 1.18p | 1.25p | 1.15p | 1.18p | 1235151 |
| 21/06/2024 | 1.18p | 1.20p | 1.16p | 1.18p | 1396755 |
| 20/06/2024 | 1.25p | 1.30p | 1.16p | 1.18p | 2445406 |
| 19/06/2024 | 1.33p | 1.35p | 1.20p | 1.25p | 1227696 |
| 18/06/2024 | 1.38p | 1.40p | 1.30p | 1.33p | 2270346 |
| 17/06/2024 | 1.25p | 1.45p | 1.22p | 1.37p | 7820887 |
| 14/06/2024 | 1.18p | 1.24p | 1.15p | 1.20p | 4396570 |
| 13/06/2024 | 1.20p | 1.25p | 1.15p | 1.18p | 1374763 |
| 12/06/2024 | 1.20p | 1.30p | 1.15p | 1.20p | 238934 |
| 11/06/2024 | 1.28p | 1.30p | 1.15p | 1.20p | 2019382 |
| 10/06/2024 | 1.32p | 1.34p | 1.25p | 1.29p | 1048875 |
| 07/06/2024 | 1.33p | 1.35p | 1.28p | 1.32p | 650292 |
| 06/06/2024 | 1.33p | 1.35p | 1.30p | 1.33p | 3891177 |
| 05/06/2024 | 1.38p | 1.40p | 1.30p | 1.33p | 780687 |
| 04/06/2024 | 1.38p | 1.40p | 1.35p | 1.38p | 332458 |
| 03/06/2024 | 1.40p | 1.45p | 1.35p | 1.38p | 1411191 |
| 31/05/2024 | 1.40p | 1.45p | 1.30p | 1.40p | 1310559 |
| 30/05/2024 | 1.40p | 1.45p | 1.35p | 1.40p | 1247118 |
| 29/05/2024 | 1.38p | 1.45p | 1.35p | 1.40p | 2375249 |
| 28/05/2024 | 1.55p | 1.60p | 1.30p | 1.38p | 17842404 |
| 24/05/2024 | 1.80p | 2.07p | 1.60p | 1.70p | 11370843 |
| 23/05/2024 | 1.33p | 1.98p | 1.30p | 1.88p | 35793788 |
| 22/05/2024 | 1.15p | 1.40p | 1.10p | 1.33p | 5541146 |
| 21/05/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 1383566 |
| 20/05/2024 | 1.10p | 1.20p | 1.05p | 1.15p | 2099495 |
| 17/05/2024 | 1.23p | 1.25p | 1.00p | 1.10p | 6460902 |
| 16/05/2024 | 1.25p | 1.44p | 1.20p | 1.40p | 2920037 |
| 15/05/2024 | 1.25p | 1.29p | 1.23p | 1.25p | 135929 |
| 14/05/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 426354 |
| 13/05/2024 | 1.28p | 1.30p | 1.20p | 1.25p | 572602 |
| 10/05/2024 | 1.35p | 1.35p | 1.25p | 1.30p | 1112167 |
| 09/05/2024 | 1.58p | 1.58p | 1.30p | 1.35p | 3484073 |
| 08/05/2024 | 1.65p | 1.68p | 1.56p | 1.58p | 1706525 |
| 07/05/2024 | 1.65p | 1.70p | 1.60p | 1.65p | 1251381 |
| 03/05/2024 | 1.75p | 1.80p | 1.65p | 1.65p | 904145 |
| 02/05/2024 | 1.83p | 1.88p | 1.70p | 1.75p | 3692610 |
| 01/05/2024 | 1.75p | 1.97p | 1.75p | 1.83p | 2556265 |
| 30/04/2024 | 1.75p | 1.90p | 1.70p | 1.75p | 1792048 |
| 29/04/2024 | 1.85p | 1.90p | 1.72p | 1.75p | 879980 |
| 26/04/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 62568 |
| 25/04/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 218389 |
| 24/04/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 337178 |
| 23/04/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 759067 |
| 22/04/2024 | 1.95p | 2.00p | 1.80p | 1.80p | 52191 |
| 19/04/2024 | 1.95p | 2.00p | 1.90p | 1.95p | 173657 |
| 18/04/2024 | 1.90p | 2.00p | 1.90p | 1.95p | 368641 |
| 17/04/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 716216 |
| 16/04/2024 | 2.05p | 2.10p | 1.83p | 1.90p | 1407706 |
| 15/04/2024 | 2.05p | 2.10p | 1.90p | 2.05p | 670541 |
| 12/04/2024 | 2.15p | 2.20p | 2.00p | 2.05p | 1892962 |
| 11/04/2024 | 2.10p | 2.20p | 2.10p | 2.15p | 913115 |
| 10/04/2024 | 2.15p | 2.30p | 2.10p | 2.10p | 1731759 |
| 09/04/2024 | 2.15p | 2.20p | 2.12p | 2.15p | 2837808 |
| 08/04/2024 | 2.10p | 2.20p | 2.00p | 2.15p | 1887913 |
| 05/04/2024 | 2.15p | 2.24p | 2.05p | 2.10p | 542041 |
| 04/04/2024 | 2.25p | 2.30p | 2.10p | 2.10p | 1525849 |
| 03/04/2024 | 2.15p | 2.64p | 2.10p | 2.25p | 6227602 |
| 02/04/2024 | 2.30p | 2.40p | 2.10p | 2.15p | 1278331 |
| 28/03/2024 | 2.35p | 2.40p | 2.20p | 2.34p | 1517562 |
| 27/03/2024 | 2.35p | 2.38p | 2.30p | 2.35p | 695103 |
| 26/03/2024 | 2.35p | 2.40p | 2.30p | 2.35p | 723113 |
| 25/03/2024 | 2.35p | 2.37p | 2.30p | 2.35p | 248054 |
| 22/03/2024 | 2.30p | 2.40p | 2.20p | 2.35p | 2028495 |
| 21/03/2024 | 2.30p | 2.40p | 2.20p | 2.30p | 642021 |
| 20/03/2024 | 2.15p | 2.25p | 2.15p | 2.30p | 263840 |
| 19/03/2024 | 2.15p | 2.28p | 2.10p | 2.25p | 1552244 |
| 18/03/2024 | 2.20p | 2.30p | 2.10p | 2.15p | 2574300 |
| 15/03/2024 | 2.25p | 2.30p | 2.10p | 2.20p | 972244 |
| 14/03/2024 | 2.25p | 2.30p | 2.10p | 2.25p | 870637 |
| 13/03/2024 | 2.30p | 2.40p | 2.20p | 2.25p | 283165 |
| 12/03/2024 | 2.30p | 2.40p | 2.20p | 2.30p | 2585908 |
| 11/03/2024 | 2.45p | 2.50p | 2.20p | 2.30p | 621759 |
| 08/03/2024 | 2.40p | 2.60p | 2.30p | 2.45p | 1695315 |
| 07/03/2024 | 2.40p | 2.50p | 2.30p | 2.35p | 1176250 |
| 06/03/2024 | 2.45p | 2.60p | 2.30p | 2.40p | 787109 |
| 05/03/2024 | 2.45p | 2.50p | 2.40p | 2.45p | 1394519 |
| 04/03/2024 | 2.40p | 2.50p | 2.33p | 2.45p | 1540740 |
| 01/03/2024 | 2.40p | 2.50p | 2.30p | 2.40p | 549008 |
| 29/02/2024 | 2.40p | 2.50p | 2.30p | 2.40p | 1203907 |
| 28/02/2024 | 2.35p | 2.50p | 2.30p | 2.40p | 677767 |
| 27/02/2024 | 2.40p | 2.50p | 2.30p | 2.35p | 301933 |
| 26/02/2024 | 2.40p | 2.50p | 2.30p | 2.40p | 88062 |
| 23/02/2024 | 2.40p | 2.50p | 2.30p | 2.40p | 388912 |
| 22/02/2024 | 2.45p | 2.50p | 2.30p | 2.40p | 366469 |
| 21/02/2024 | 2.45p | 2.50p | 2.40p | 2.45p | 139580 |
| 20/02/2024 | 2.50p | 2.60p | 2.40p | 2.45p | 242820 |
| 19/02/2024 | 2.50p | 2.60p | 2.40p | 2.50p | 88536 |
| 16/02/2024 | 2.55p | 2.60p | 2.48p | 2.50p | 582449 |
| 15/02/2024 | 2.55p | 2.60p | 2.41p | 2.55p | 1958865 |
| 14/02/2024 | 2.65p | 2.70p | 2.52p | 2.55p | 3113125 |
| 13/02/2024 | 3.05p | 3.19p | 2.60p | 2.65p | 11160248 |
| 12/02/2024 | 2.35p | 2.50p | 2.30p | 2.40p | 485654 |
| 09/02/2024 | 2.35p | 2.40p | 2.30p | 2.35p | 429709 |
| 08/02/2024 | 2.45p | 2.50p | 2.30p | 2.35p | 739031 |
| 07/02/2024 | 2.50p | 2.50p | 2.40p | 2.45p | 359270 |
| 06/02/2024 | 2.55p | 2.60p | 2.40p | 2.50p | 470277 |
*Close Price adjusted for both dividends and splits