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:
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
Eqtec (CDI) (EQT) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/11/2014 | 117.50p | 117.50p | 115.00p | 115.00p | 62 |
| 21/11/2014 | 125.00p | 125.00p | 117.50p | 117.50p | 480 |
| 20/11/2014 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/11/2014 | 125.00p | 125.00p | 120.00p | 125.00p | 200 |
| 18/11/2014 | 125.00p | 125.00p | 120.00p | 125.00p | 1120 |
| 17/11/2014 | 125.00p | 125.00p | 120.00p | 125.00p | 363 |
| 14/11/2014 | 100.00p | 125.00p | 100.00p | 125.00p | 5000 |
| 13/11/2014 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 12/11/2014 | 125.00p | 125.00p | 120.00p | 125.00p | 1350 |
| 11/11/2014 | 132.50p | 132.50p | 120.00p | 125.00p | 916 |
| 10/11/2014 | 135.00p | 135.00p | 132.50p | 132.50p | 0 |
| 07/11/2014 | 140.00p | 140.00p | 130.00p | 135.00p | 5002 |
| 06/11/2014 | 145.00p | 145.00p | 140.00p | 140.00p | 210 |
| 05/11/2014 | 145.00p | 145.00p | 140.00p | 145.00p | 82 |
| 04/11/2014 | 145.00p | 145.00p | 135.00p | 145.00p | 500 |
| 03/11/2014 | 145.00p | 145.00p | 140.00p | 145.00p | 426 |
| 31/10/2014 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 30/10/2014 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 29/10/2014 | 145.00p | 145.00p | 140.00p | 145.00p | 600 |
| 28/10/2014 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 27/10/2014 | 150.00p | 150.00p | 135.00p | 145.00p | 1000 |
| 24/10/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 23/10/2014 | 150.00p | 160.00p | 150.00p | 150.00p | 1000 |
| 22/10/2014 | 150.00p | 150.00p | 140.00p | 150.00p | 800 |
| 21/10/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 20/10/2014 | 150.00p | 150.00p | 140.00p | 150.00p | 835 |
| 17/10/2014 | 150.00p | 150.00p | 140.30p | 150.00p | 21 |
| 16/10/2014 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 15/10/2014 | 150.00p | 150.00p | 141.25p | 150.00p | 290 |
| 14/10/2014 | 170.00p | 170.00p | 145.00p | 150.00p | 3634 |
| 13/10/2014 | 175.00p | 175.00p | 161.25p | 170.00p | 183 |
| 10/10/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 09/10/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 08/10/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 07/10/2014 | 180.00p | 180.00p | 161.25p | 175.00p | 3038 |
| 06/10/2014 | 180.00p | 180.00p | 173.00p | 180.00p | 0 |
| 03/10/2014 | 180.00p | 187.00p | 180.00p | 180.00p | 500 |
| 02/10/2014 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 01/10/2014 | 170.00p | 180.00p | 160.00p | 180.00p | 3578 |
| 30/09/2014 | 170.00p | 180.00p | 160.00p | 170.00p | 650 |
| 29/09/2014 | 170.00p | 180.00p | 160.00p | 170.00p | 2468 |
| 26/09/2014 | 157.50p | 162.50p | 157.50p | 160.00p | 7654 |
| 25/09/2014 | 152.50p | 152.50p | 147.00p | 152.50p | 232 |
| 24/09/2014 | 152.50p | 152.50p | 146.00p | 152.50p | 1036 |
| 23/09/2014 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 22/09/2014 | 155.00p | 160.00p | 150.00p | 152.50p | 398 |
| 19/09/2014 | 160.00p | 170.00p | 150.00p | 155.00p | 3026 |
| 18/09/2014 | 160.00p | 160.00p | 150.00p | 160.00p | 200 |
| 17/09/2014 | 160.00p | 168.00p | 150.00p | 160.00p | 686 |
| 16/09/2014 | 155.00p | 170.00p | 155.00p | 160.00p | 3072 |
| 15/09/2014 | 140.00p | 170.00p | 135.20p | 145.00p | 6341 |
| 12/09/2014 | 130.00p | 145.00p | 130.00p | 137.50p | 2012 |
| 11/09/2014 | 125.00p | 130.00p | 125.00p | 130.00p | 1850 |
| 10/09/2014 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 09/09/2014 | 125.00p | 125.00p | 120.00p | 125.00p | 2051 |
| 08/09/2014 | 125.00p | 127.00p | 125.00p | 125.00p | 8 |
| 05/09/2014 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 04/09/2014 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 03/09/2014 | 125.00p | 125.00p | 120.10p | 125.00p | 20 |
| 02/09/2014 | 127.50p | 127.50p | 120.00p | 125.00p | 2497 |
| 01/09/2014 | 130.00p | 135.00p | 126.25p | 127.50p | 2850 |
| 29/08/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 28/08/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 27/08/2014 | 130.00p | 130.00p | 125.00p | 130.00p | 270 |
| 26/08/2014 | 130.00p | 130.00p | 125.00p | 130.00p | 185 |
| 22/08/2014 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 21/08/2014 | 135.00p | 135.00p | 125.00p | 130.00p | 1275 |
| 20/08/2014 | 137.50p | 137.50p | 130.00p | 135.00p | 2029 |
| 19/08/2014 | 145.00p | 145.00p | 135.00p | 140.00p | 2169 |
| 18/08/2014 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 15/08/2014 | 150.00p | 154.45p | 141.25p | 145.00p | 893 |
| 14/08/2014 | 115.00p | 170.00p | 115.00p | 160.00p | 25478 |
| 13/08/2014 | 150.00p | 153.00p | 100.00p | 115.00p | 3517 |
| 12/08/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 11/08/2014 | 160.00p | 160.00p | 135.00p | 160.00p | 776 |
| 08/08/2014 | 160.00p | 160.00p | 150.00p | 160.00p | 1370 |
| 07/08/2014 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 06/08/2014 | 170.00p | 170.00p | 160.00p | 160.00p | 120 |
| 05/08/2014 | 170.00p | 170.00p | 162.50p | 170.00p | 240 |
| 04/08/2014 | 170.00p | 170.00p | 160.00p | 170.00p | 71 |
| 01/08/2014 | 170.00p | 170.00p | 156.03p | 170.00p | 200 |
| 31/07/2014 | 170.00p | 170.00p | 160.30p | 170.00p | 300 |
| 30/07/2014 | 170.00p | 170.00p | 165.00p | 170.00p | 0 |
| 29/07/2014 | 170.00p | 170.00p | 165.00p | 170.00p | 0 |
| 28/07/2014 | 165.00p | 170.00p | 165.00p | 170.00p | 2000 |
| 25/07/2014 | 165.00p | 167.50p | 160.00p | 165.00p | 0 |
| 24/07/2014 | 165.00p | 167.50p | 160.00p | 165.00p | 0 |
| 23/07/2014 | 165.00p | 167.50p | 160.00p | 165.00p | 0 |
| 22/07/2014 | 165.00p | 167.50p | 160.00p | 165.00p | 0 |
| 21/07/2014 | 165.00p | 167.50p | 160.00p | 165.00p | 0 |
| 18/07/2014 | 165.00p | 167.50p | 160.00p | 165.00p | 0 |
| 17/07/2014 | 167.50p | 167.50p | 160.00p | 165.00p | 250 |
| 16/07/2014 | 175.00p | 175.00p | 160.00p | 167.50p | 646 |
| 15/07/2014 | 175.00p | 175.00p | 165.00p | 175.00p | 253 |
| 14/07/2014 | 175.00p | 176.59p | 175.00p | 175.00p | 161 |
| 11/07/2014 | 175.00p | 188.00p | 165.00p | 175.00p | 0 |
| 10/07/2014 | 185.00p | 188.00p | 165.00p | 175.00p | 3090 |
| 09/07/2014 | 185.00p | 185.00p | 175.00p | 185.00p | 522 |
| 08/07/2014 | 185.00p | 185.00p | 175.00p | 185.00p | 0 |
| 07/07/2014 | 185.00p | 185.00p | 175.00p | 185.00p | 0 |
| 04/07/2014 | 185.00p | 185.00p | 175.00p | 185.00p | 250 |
| 03/07/2014 | 185.00p | 185.00p | 175.00p | 185.00p | 0 |
| 02/07/2014 | 185.00p | 185.00p | 175.00p | 185.00p | 242 |
| 01/07/2014 | 192.50p | 192.50p | 180.00p | 185.00p | 553 |
| 30/06/2014 | 192.50p | 192.50p | 185.00p | 192.50p | 13 |
| 27/06/2014 | 192.50p | 192.50p | 185.00p | 192.50p | 739 |
| 26/06/2014 | 192.50p | 197.22p | 190.00p | 192.50p | 0 |
| 25/06/2014 | 192.50p | 197.22p | 190.00p | 192.50p | 0 |
| 24/06/2014 | 190.00p | 197.22p | 190.00p | 192.50p | 500 |
| 23/06/2014 | 195.00p | 202.22p | 195.00p | 195.00p | 240 |
| 20/06/2014 | 195.00p | 195.00p | 185.00p | 195.00p | 0 |
| 19/06/2014 | 195.00p | 195.00p | 185.00p | 195.00p | 0 |
| 18/06/2014 | 195.00p | 195.00p | 185.00p | 195.00p | 100 |
| 17/06/2014 | 195.00p | 195.00p | 190.00p | 195.00p | 0 |
| 16/06/2014 | 190.00p | 191.25p | 190.00p | 190.00p | 1500 |
| 13/06/2014 | 190.00p | 191.25p | 190.00p | 190.00p | 493 |
| 12/06/2014 | 185.00p | 190.00p | 180.00p | 190.00p | 1025 |
| 11/06/2014 | 180.00p | 190.00p | 170.00p | 185.00p | 1055 |
| 10/06/2014 | 190.00p | 190.00p | 168.00p | 180.00p | 1900 |
| 09/06/2014 | 190.00p | 199.00p | 190.00p | 190.00p | 0 |
| 06/06/2014 | 190.00p | 199.00p | 190.00p | 190.00p | 0 |
| 05/06/2014 | 190.00p | 199.00p | 190.00p | 190.00p | 0 |
| 04/06/2014 | 190.00p | 199.00p | 190.00p | 190.00p | 500 |
| 03/06/2014 | 190.00p | 200.00p | 190.00p | 190.00p | 500 |
| 02/06/2014 | 195.00p | 195.00p | 177.50p | 190.00p | 1678 |
| 30/05/2014 | 195.00p | 195.00p | 185.00p | 195.00p | 1 |
| 29/05/2014 | 195.00p | 195.00p | 185.00p | 195.00p | 60 |
| 28/05/2014 | 195.00p | 195.00p | 185.00p | 195.00p | 150 |
| 27/05/2014 | 195.00p | 195.00p | 185.00p | 195.00p | 500 |
| 23/05/2014 | 195.00p | 195.00p | 185.00p | 195.00p | 420 |
| 22/05/2014 | 195.00p | 202.50p | 195.00p | 195.00p | 0 |
| 21/05/2014 | 197.50p | 202.50p | 195.00p | 195.00p | 0 |
| 20/05/2014 | 197.50p | 202.50p | 197.50p | 197.50p | 0 |
| 19/05/2014 | 197.50p | 202.50p | 197.50p | 197.50p | 0 |
| 16/05/2014 | 197.50p | 202.50p | 197.50p | 197.50p | 170 |
| 15/05/2014 | 195.00p | 198.80p | 195.00p | 197.50p | 1000 |
| 14/05/2014 | 195.00p | 199.00p | 195.00p | 195.00p | 1042 |
| 13/05/2014 | 195.00p | 195.00p | 180.00p | 195.00p | 54 |
| 12/05/2014 | 195.00p | 199.00p | 195.00p | 195.00p | 0 |
| 09/05/2014 | 195.00p | 199.00p | 195.00p | 195.00p | 575 |
| 08/05/2014 | 195.00p | 199.75p | 180.00p | 195.00p | 0 |
| 07/05/2014 | 195.00p | 199.75p | 180.00p | 195.00p | 0 |
| 06/05/2014 | 195.00p | 199.75p | 180.00p | 195.00p | 626 |
| 02/05/2014 | 195.00p | 195.00p | 180.00p | 195.00p | 0 |
| 01/05/2014 | 195.00p | 195.00p | 180.00p | 195.00p | 500 |
| 30/04/2014 | 195.00p | 205.00p | 180.00p | 195.00p | 0 |
| 29/04/2014 | 195.00p | 205.00p | 180.00p | 195.00p | 0 |
| 28/04/2014 | 205.00p | 205.00p | 180.00p | 195.00p | 2573 |
| 25/04/2014 | 205.00p | 205.00p | 200.75p | 205.00p | 1100 |
| 24/04/2014 | 205.00p | 205.00p | 200.00p | 205.00p | 4200 |
| 23/04/2014 | 205.00p | 210.00p | 200.00p | 205.00p | 0 |
| 22/04/2014 | 205.00p | 210.00p | 200.00p | 205.00p | 271 |
| 17/04/2014 | 205.00p | 205.00p | 200.00p | 205.00p | 439 |
| 16/04/2014 | 205.00p | 206.00p | 200.00p | 205.00p | 635 |
| 15/04/2014 | 205.00p | 205.00p | 200.00p | 205.00p | 375 |
| 14/04/2014 | 200.00p | 210.00p | 190.00p | 205.00p | 3570 |
| 11/04/2014 | 200.00p | 220.00p | 169.93p | 200.00p | 0 |
| 10/04/2014 | 220.00p | 220.00p | 169.93p | 200.00p | 800 |
| 09/04/2014 | 220.00p | 220.00p | 210.00p | 220.00p | 0 |
| 08/04/2014 | 220.00p | 220.00p | 210.00p | 220.00p | 28 |
| 07/04/2014 | 215.00p | 220.00p | 210.00p | 220.00p | 0 |
| 04/04/2014 | 215.00p | 215.00p | 210.00p | 215.00p | 1140 |
| 03/04/2014 | 215.00p | 215.00p | 210.00p | 215.00p | 100 |
| 02/04/2014 | 225.00p | 225.00p | 190.00p | 215.00p | 3100 |
| 01/04/2014 | 235.00p | 235.00p | 210.00p | 225.00p | 511 |
| 31/03/2014 | 225.00p | 225.00p | 220.00p | 220.00p | 228 |
| 28/03/2014 | 225.00p | 225.00p | 180.00p | 225.00p | 422 |
| 27/03/2014 | 225.00p | 225.00p | 220.00p | 225.00p | 255 |
| 26/03/2014 | 225.00p | 225.00p | 220.00p | 225.00p | 1154 |
| 25/03/2014 | 225.00p | 226.50p | 210.00p | 225.00p | 1220 |
| 24/03/2014 | 227.50p | 227.50p | 225.00p | 227.50p | 500 |
| 21/03/2014 | 220.00p | 229.38p | 220.00p | 227.50p | 2500 |
| 20/03/2014 | 220.00p | 220.00p | 210.00p | 220.00p | 120 |
| 19/03/2014 | 225.00p | 225.00p | 210.00p | 220.00p | 643 |
| 18/03/2014 | 230.00p | 230.00p | 220.00p | 225.00p | 560 |
| 17/03/2014 | 230.00p | 230.00p | 220.00p | 230.00p | 90 |
| 14/03/2014 | 235.00p | 235.00p | 200.00p | 230.00p | 1460 |
| 13/03/2014 | 235.00p | 240.00p | 220.00p | 235.00p | 0 |
| 12/03/2014 | 235.00p | 240.00p | 220.00p | 235.00p | 0 |
| 11/03/2014 | 240.00p | 240.00p | 220.00p | 235.00p | 791 |
| 10/03/2014 | 245.00p | 245.00p | 230.00p | 240.00p | 1440 |
| 07/03/2014 | 240.00p | 245.00p | 220.00p | 245.00p | 4443 |
| 06/03/2014 | 245.00p | 260.00p | 205.00p | 240.00p | 17297 |
| 05/03/2014 | 235.00p | 237.50p | 220.00p | 230.00p | 2505 |
| 04/03/2014 | 250.00p | 250.00p | 220.00p | 235.00p | 1365 |
| 03/03/2014 | 250.00p | 260.00p | 250.00p | 250.00p | 425 |
| 28/02/2014 | 250.00p | 250.00p | 245.00p | 250.00p | 0 |
| 27/02/2014 | 245.00p | 250.00p | 245.00p | 250.00p | 250 |
| 26/02/2014 | 245.00p | 260.00p | 230.00p | 245.00p | 1872 |
| 25/02/2014 | 245.00p | 245.00p | 230.00p | 245.00p | 3460 |
| 24/02/2014 | 245.00p | 245.00p | 230.00p | 245.00p | 1738 |
| 21/02/2014 | 245.00p | 245.00p | 233.00p | 245.00p | 0 |
| 20/02/2014 | 245.00p | 245.00p | 233.00p | 245.00p | 100 |
| 19/02/2014 | 245.00p | 245.00p | 230.00p | 245.00p | 191 |
| 18/02/2014 | 245.00p | 245.00p | 230.00p | 245.00p | 24 |
| 17/02/2014 | 245.00p | 290.00p | 230.00p | 245.00p | 1905 |
| 14/02/2014 | 252.50p | 290.00p | 240.00p | 290.00p | 958 |
| 13/02/2014 | 255.00p | 255.00p | 240.00p | 252.50p | 592 |
| 12/02/2014 | 255.00p | 260.00p | 240.00p | 255.00p | 4500 |
| 11/02/2014 | 260.00p | 263.50p | 230.00p | 255.00p | 4280 |
*Close Price adjusted for both dividends and splits