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 Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Eqtec (CDI) (EQT) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/01/2021 | 25.10p | 26.70p | 24.62p | 26.00p | 5466700 |
| 05/01/2021 | 27.75p | 28.20p | 24.60p | 25.40p | 10351349 |
| 04/01/2021 | 26.10p | 31.68p | 25.70p | 27.60p | 20713916 |
| 31/12/2020 | 25.00p | 26.50p | 23.00p | 25.90p | 7684624 |
| 30/12/2020 | 23.00p | 27.00p | 21.57p | 25.90p | 17739126 |
| 29/12/2020 | 17.10p | 24.50p | 17.00p | 21.30p | 29261446 |
| 24/12/2020 | 18.10p | 18.50p | 16.00p | 16.70p | 7406974 |
| 23/12/2020 | 18.65p | 20.50p | 17.00p | 17.65p | 32736460 |
| 22/12/2020 | 14.35p | 19.00p | 14.30p | 19.00p | 25865370 |
| 21/12/2020 | 12.25p | 14.60p | 11.90p | 14.60p | 17992382 |
| 18/12/2020 | 12.05p | 12.90p | 11.80p | 12.30p | 12203066 |
| 17/12/2020 | 11.25p | 11.90p | 11.18p | 11.60p | 5415818 |
| 16/12/2020 | 11.55p | 12.00p | 10.90p | 11.25p | 5937860 |
| 15/12/2020 | 11.35p | 12.00p | 11.30p | 11.55p | 6812070 |
| 14/12/2020 | 10.70p | 11.80p | 10.35p | 11.50p | 5740625 |
| 11/12/2020 | 10.80p | 11.10p | 10.00p | 10.80p | 6281754 |
| 10/12/2020 | 11.28p | 11.90p | 10.60p | 11.05p | 9336164 |
| 09/12/2020 | 10.65p | 11.30p | 10.40p | 11.13p | 11565678 |
| 08/12/2020 | 9.85p | 10.60p | 9.30p | 10.20p | 8938821 |
| 07/12/2020 | 9.50p | 10.00p | 9.00p | 9.50p | 6145680 |
| 04/12/2020 | 9.35p | 10.10p | 8.80p | 9.50p | 4017600 |
| 03/12/2020 | 9.45p | 10.10p | 9.00p | 9.90p | 10534197 |
| 02/12/2020 | 8.95p | 10.40p | 8.40p | 9.80p | 19396782 |
| 01/12/2020 | 8.25p | 8.80p | 7.50p | 8.80p | 7018547 |
| 30/11/2020 | 7.50p | 8.80p | 7.45p | 8.40p | 20008000 |
| 27/11/2020 | 7.30p | 7.80p | 7.15p | 7.50p | 10494226 |
| 26/11/2020 | 6.30p | 7.40p | 6.30p | 7.40p | 13928126 |
| 25/11/2020 | 5.45p | 6.40p | 5.45p | 6.30p | 11794749 |
| 24/11/2020 | 5.30p | 5.70p | 5.11p | 5.45p | 5194312 |
| 23/11/2020 | 4.90p | 5.60p | 4.90p | 5.40p | 7785036 |
| 20/11/2020 | 4.70p | 5.01p | 4.65p | 4.90p | 2662728 |
| 19/11/2020 | 5.05p | 5.07p | 4.60p | 4.80p | 5389404 |
| 18/11/2020 | 5.25p | 5.36p | 5.00p | 5.10p | 5611936 |
| 17/11/2020 | 5.15p | 5.40p | 5.06p | 5.10p | 1610654 |
| 16/11/2020 | 5.25p | 5.40p | 5.00p | 5.15p | 2988718 |
| 13/11/2020 | 5.25p | 5.40p | 5.02p | 5.10p | 2860197 |
| 12/11/2020 | 5.10p | 5.50p | 5.00p | 5.46p | 2122730 |
| 11/11/2020 | 4.85p | 5.20p | 4.75p | 5.00p | 3120454 |
| 10/11/2020 | 5.05p | 5.13p | 4.70p | 4.85p | 3788348 |
| 09/11/2020 | 5.15p | 5.69p | 4.80p | 5.05p | 7003244 |
| 06/11/2020 | 4.60p | 5.19p | 4.58p | 5.10p | 3038447 |
| 05/11/2020 | 4.60p | 4.70p | 4.50p | 4.60p | 2094543 |
| 04/11/2020 | 4.65p | 4.69p | 4.52p | 4.60p | 1044421 |
| 03/11/2020 | 4.75p | 4.86p | 4.63p | 4.65p | 1605045 |
| 02/11/2020 | 4.80p | 4.80p | 4.70p | 4.75p | 987261 |
| 30/10/2020 | 4.70p | 4.90p | 4.60p | 4.80p | 2310580 |
| 29/10/2020 | 4.70p | 4.80p | 4.50p | 4.70p | 2060896 |
| 28/10/2020 | 5.10p | 5.10p | 4.60p | 4.70p | 2177260 |
| 27/10/2020 | 5.30p | 5.35p | 4.91p | 5.00p | 3308846 |
| 26/10/2020 | 4.95p | 5.34p | 4.94p | 5.30p | 2248162 |
| 23/10/2020 | 4.85p | 5.18p | 4.57p | 4.95p | 4096497 |
| 22/10/2020 | 4.90p | 5.00p | 4.80p | 4.85p | 1082358 |
| 21/10/2020 | 5.05p | 5.05p | 4.80p | 4.90p | 2450450 |
| 20/10/2020 | 5.15p | 5.27p | 4.90p | 5.05p | 5237242 |
| 19/10/2020 | 5.20p | 5.24p | 5.00p | 5.15p | 1396886 |
| 16/10/2020 | 5.10p | 5.28p | 4.91p | 5.20p | 3941562 |
| 15/10/2020 | 5.30p | 5.34p | 4.95p | 5.10p | 2699535 |
| 14/10/2020 | 5.45p | 5.45p | 5.21p | 5.30p | 1623104 |
| 13/10/2020 | 5.65p | 5.80p | 5.30p | 5.45p | 1325984 |
| 12/10/2020 | 5.90p | 5.95p | 5.40p | 5.65p | 2741587 |
| 09/10/2020 | 5.25p | 6.00p | 5.05p | 5.90p | 5626724 |
| 08/10/2020 | 5.30p | 5.40p | 5.20p | 5.25p | 1281427 |
| 07/10/2020 | 5.65p | 5.67p | 5.20p | 5.30p | 3135259 |
| 06/10/2020 | 5.80p | 6.12p | 5.50p | 5.65p | 4271298 |
| 05/10/2020 | 5.60p | 6.01p | 5.50p | 5.80p | 5324215 |
| 02/10/2020 | 5.30p | 5.60p | 5.24p | 5.45p | 2910303 |
| 01/10/2020 | 5.05p | 5.64p | 5.00p | 5.35p | 7571101 |
| 30/09/2020 | 4.90p | 5.25p | 4.90p | 5.00p | 3533458 |
| 29/09/2020 | 4.55p | 5.00p | 4.43p | 4.90p | 3969938 |
| 28/09/2020 | 4.60p | 4.70p | 4.22p | 4.55p | 8590893 |
| 25/09/2020 | 4.80p | 4.90p | 4.61p | 4.75p | 2147366 |
| 24/09/2020 | 5.00p | 5.06p | 4.70p | 4.80p | 2193684 |
| 23/09/2020 | 4.90p | 5.24p | 4.87p | 5.00p | 2613451 |
| 22/09/2020 | 5.00p | 5.07p | 4.80p | 5.00p | 2602735 |
| 21/09/2020 | 5.55p | 5.55p | 4.90p | 5.00p | 5172026 |
| 18/09/2020 | 5.85p | 5.89p | 5.42p | 5.55p | 3373746 |
| 17/09/2020 | 5.65p | 5.98p | 5.62p | 5.85p | 3647585 |
| 16/09/2020 | 5.45p | 5.88p | 5.40p | 5.65p | 4505003 |
| 15/09/2020 | 5.60p | 5.65p | 5.31p | 5.45p | 2372862 |
| 14/09/2020 | 5.30p | 5.70p | 5.21p | 5.60p | 3785092 |
| 11/09/2020 | 5.45p | 5.48p | 5.21p | 5.30p | 2829749 |
| 10/09/2020 | 5.55p | 5.68p | 5.40p | 5.68p | 1707413 |
| 09/09/2020 | 5.35p | 5.55p | 5.10p | 5.55p | 4507740 |
| 08/09/2020 | 5.80p | 5.90p | 5.18p | 5.35p | 5647390 |
| 07/09/2020 | 5.95p | 6.00p | 5.52p | 5.80p | 5523606 |
| 04/09/2020 | 6.05p | 6.05p | 5.70p | 5.75p | 5250186 |
| 03/09/2020 | 6.30p | 6.40p | 6.00p | 6.05p | 3962961 |
| 02/09/2020 | 6.50p | 6.58p | 6.20p | 6.30p | 3068020 |
| 01/09/2020 | 6.55p | 6.80p | 6.40p | 6.50p | 5169215 |
| 28/08/2020 | 6.50p | 6.60p | 6.22p | 6.40p | 3842317 |
| 27/08/2020 | 6.50p | 6.59p | 6.10p | 6.40p | 7147182 |
| 26/08/2020 | 7.15p | 7.30p | 6.50p | 6.55p | 17421838 |
| 25/08/2020 | 5.45p | 6.30p | 5.42p | 6.15p | 11903459 |
| 24/08/2020 | 5.05p | 5.85p | 4.90p | 5.45p | 18415294 |
| 21/08/2020 | 4.95p | 5.20p | 4.82p | 5.10p | 4894530 |
| 20/08/2020 | 5.10p | 5.20p | 4.90p | 4.95p | 2435184 |
| 19/08/2020 | 5.30p | 5.30p | 4.90p | 5.05p | 3117828 |
| 18/08/2020 | 4.65p | 5.37p | 4.54p | 5.30p | 7329589 |
| 17/08/2020 | 4.75p | 4.80p | 4.50p | 4.65p | 7143957 |
| 14/08/2020 | 4.80p | 4.84p | 4.55p | 4.75p | 5317511 |
| 13/08/2020 | 4.90p | 5.00p | 4.70p | 4.80p | 3563706 |
| 12/08/2020 | 5.00p | 5.03p | 4.80p | 4.90p | 3381641 |
| 11/08/2020 | 5.15p | 5.30p | 4.81p | 5.00p | 4457430 |
| 10/08/2020 | 5.10p | 5.48p | 5.00p | 5.15p | 9721410 |
| 07/08/2020 | 4.85p | 5.30p | 4.81p | 5.10p | 8026650 |
| 06/08/2020 | 4.80p | 5.20p | 4.73p | 4.90p | 8683113 |
| 05/08/2020 | 4.60p | 5.00p | 4.56p | 4.80p | 4554439 |
| 04/08/2020 | 4.60p | 4.70p | 4.42p | 4.60p | 3406737 |
| 03/08/2020 | 4.50p | 4.69p | 4.46p | 4.60p | 2943938 |
| 31/07/2020 | 4.55p | 4.58p | 4.40p | 4.50p | 4213006 |
| 30/07/2020 | 4.75p | 4.78p | 4.50p | 4.55p | 3250532 |
| 29/07/2020 | 4.70p | 4.88p | 4.64p | 4.75p | 5962768 |
| 28/07/2020 | 4.40p | 4.80p | 4.31p | 4.70p | 7809587 |
| 27/07/2020 | 4.40p | 4.50p | 4.30p | 4.40p | 5317406 |
| 24/07/2020 | 4.55p | 4.70p | 4.28p | 4.40p | 4731239 |
| 23/07/2020 | 4.55p | 5.20p | 4.21p | 4.60p | 10021991 |
| 22/07/2020 | 4.60p | 4.80p | 4.40p | 4.60p | 2930769 |
| 21/07/2020 | 4.45p | 4.60p | 4.21p | 4.60p | 7856923 |
| 20/07/2020 | 4.50p | 4.54p | 4.20p | 4.45p | 5775007 |
| 17/07/2020 | 4.80p | 4.85p | 4.50p | 4.55p | 6486682 |
| 16/07/2020 | 4.50p | 4.90p | 4.40p | 4.80p | 10442182 |
| 15/07/2020 | 4.35p | 4.69p | 4.20p | 4.50p | 21422234 |
| 14/07/2020 | 3.75p | 4.36p | 3.52p | 4.20p | 22735228 |
| 13/07/2020 | 4.25p | 4.50p | 3.50p | 3.75p | 74313280 |
| 10/07/2020 | 4.80p | 4.90p | 4.72p | 4.80p | 21978142 |
| 09/07/2020 | 5.25p | 5.70p | 4.52p | 4.85p | 92299784 |
| 08/07/2020 | 6.50p | 7.37p | 6.43p | 6.75p | 6545862 |
| 07/07/2020 | 6.20p | 6.70p | 6.05p | 6.50p | 5289152 |
| 06/07/2020 | 6.65p | 6.80p | 6.15p | 6.20p | 5788588 |
| 03/07/2020 | 7.10p | 7.15p | 6.60p | 6.65p | 4185905 |
| 02/07/2020 | 7.30p | 7.33p | 6.85p | 7.10p | 4098861 |
| 01/07/2020 | 7.45p | 7.60p | 7.14p | 7.30p | 5598280 |
| 30/06/2020 | 7.10p | 7.84p | 7.05p | 7.45p | 7117778 |
| 29/06/2020 | 6.85p | 7.80p | 6.80p | 7.10p | 9434289 |
| 26/06/2020 | 6.85p | 6.95p | 6.40p | 6.70p | 5597808 |
| 25/06/2020 | 6.90p | 7.00p | 6.70p | 6.85p | 4832149 |
| 24/06/2020 | 7.20p | 7.28p | 6.42p | 6.80p | 17491472 |
| 23/06/2020 | 6.80p | 7.57p | 6.60p | 7.20p | 16543253 |
| 22/06/2020 | 7.70p | 7.78p | 6.52p | 6.80p | 18166894 |
| 19/06/2020 | 7.95p | 8.10p | 7.31p | 7.70p | 15924638 |
| 18/06/2020 | 8.40p | 8.80p | 7.55p | 7.96p | 35843628 |
| 17/06/2020 | 6.75p | 8.50p | 6.75p | 8.25p | 42321964 |
| 16/06/2020 | 5.80p | 6.90p | 5.80p | 6.90p | 18949378 |
| 15/06/2020 | 5.20p | 6.00p | 5.20p | 5.70p | 15578261 |
| 12/06/2020 | 5.00p | 5.73p | 4.70p | 5.40p | 12284123 |
| 11/06/2020 | 5.65p | 5.72p | 4.82p | 5.10p | 13501531 |
| 10/06/2020 | 4.80p | 5.99p | 4.70p | 5.70p | 18304652 |
| 09/06/2020 | 5.15p | 5.20p | 4.03p | 4.90p | 21307314 |
| 08/06/2020 | 4.65p | 5.90p | 2.30p | 5.20p | 38519912 |
| 05/06/2020 | 4.05p | 4.88p | 4.00p | 4.65p | 27646140 |
| 04/06/2020 | 3.60p | 4.09p | 3.55p | 3.90p | 20686262 |
| 03/06/2020 | 3.35p | 3.90p | 3.33p | 3.60p | 15159622 |
| 02/06/2020 | 3.40p | 3.60p | 2.85p | 3.35p | 14912458 |
| 01/06/2020 | 2.60p | 3.63p | 2.60p | 3.40p | 54888460 |
| 29/05/2020 | 2.00p | 2.80p | 1.93p | 2.60p | 39695264 |
| 28/05/2020 | 2.00p | 2.14p | 1.90p | 2.00p | 15814883 |
| 27/05/2020 | 1.90p | 1.90p | 1.70p | 1.75p | 6526798 |
| 26/05/2020 | 1.95p | 1.95p | 1.73p | 1.90p | 3214378 |
| 22/05/2020 | 1.95p | 1.99p | 1.90p | 1.95p | 2478110 |
| 21/05/2020 | 1.90p | 1.99p | 1.86p | 1.95p | 3448774 |
| 20/05/2020 | 1.95p | 1.96p | 1.81p | 1.90p | 3130139 |
| 19/05/2020 | 2.00p | 2.00p | 1.85p | 1.93p | 5089412 |
| 18/05/2020 | 1.85p | 2.11p | 1.81p | 2.11p | 5782243 |
| 15/05/2020 | 1.75p | 1.88p | 1.52p | 1.85p | 5395599 |
| 14/05/2020 | 1.85p | 1.85p | 1.71p | 1.75p | 4610994 |
| 13/05/2020 | 1.95p | 1.97p | 1.80p | 1.85p | 4847790 |
| 12/05/2020 | 1.85p | 2.10p | 1.80p | 1.95p | 4663380 |
| 11/05/2020 | 1.75p | 1.90p | 1.73p | 1.85p | 4859515 |
| 07/05/2020 | 1.85p | 1.85p | 1.70p | 1.75p | 747047 |
| 06/05/2020 | 1.85p | 1.90p | 1.75p | 1.85p | 574244 |
| 05/05/2020 | 1.80p | 1.90p | 1.72p | 1.85p | 1729970 |
| 04/05/2020 | 1.80p | 1.84p | 1.73p | 1.80p | 208920 |
| 01/05/2020 | 1.75p | 1.80p | 1.72p | 1.80p | 1382718 |
| 30/04/2020 | 1.80p | 1.89p | 1.70p | 1.75p | 2562846 |
| 29/04/2020 | 1.75p | 1.80p | 1.71p | 1.80p | 1356311 |
| 28/04/2020 | 1.90p | 1.90p | 1.70p | 1.75p | 5581349 |
| 27/04/2020 | 1.90p | 1.90p | 1.63p | 1.90p | 3581531 |
| 24/04/2020 | 1.90p | 1.94p | 1.70p | 1.90p | 2786037 |
| 23/04/2020 | 1.90p | 1.95p | 1.80p | 1.90p | 121059 |
| 22/04/2020 | 1.95p | 1.97p | 1.80p | 1.90p | 1439812 |
| 21/04/2020 | 1.95p | 2.00p | 1.90p | 2.00p | 327630 |
| 20/04/2020 | 2.00p | 2.00p | 1.90p | 1.95p | 737223 |
| 17/04/2020 | 2.00p | 2.04p | 1.90p | 2.00p | 1255726 |
| 16/04/2020 | 2.00p | 2.05p | 1.90p | 2.00p | 1309359 |
| 15/04/2020 | 2.10p | 2.12p | 1.83p | 2.00p | 1354510 |
| 14/04/2020 | 2.00p | 2.20p | 1.80p | 2.10p | 3704643 |
| 09/04/2020 | 1.90p | 2.00p | 1.80p | 2.00p | 958593 |
| 08/04/2020 | 2.05p | 2.05p | 1.83p | 1.90p | 2736451 |
| 07/04/2020 | 1.85p | 2.14p | 1.75p | 2.10p | 4383714 |
| 06/04/2020 | 1.80p | 1.85p | 1.61p | 1.85p | 581111 |
| 03/04/2020 | 1.80p | 1.89p | 1.62p | 1.80p | 984871 |
| 02/04/2020 | 1.80p | 1.89p | 1.63p | 1.80p | 1920271 |
| 01/04/2020 | 1.80p | 1.90p | 1.75p | 1.80p | 133721 |
| 31/03/2020 | 1.75p | 1.90p | 1.61p | 1.80p | 584843 |
| 30/03/2020 | 1.90p | 1.90p | 1.61p | 1.75p | 211756 |
| 27/03/2020 | 1.85p | 2.00p | 1.80p | 1.90p | 1075820 |
| 26/03/2020 | 1.75p | 1.90p | 1.70p | 1.85p | 2010130 |
| 25/03/2020 | 1.75p | 1.89p | 1.70p | 1.85p | 3023339 |
| 24/03/2020 | 1.55p | 1.80p | 1.42p | 1.75p | 5049159 |
| 23/03/2020 | 1.60p | 1.62p | 1.32p | 1.55p | 509664 |
*Close Price adjusted for both dividends and splits