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 |
|---|---|---|---|---|---|
| 07/12/2010 | 150,000.00p | 168,750.01p | 130,000.01p | 150,000.00p | 1 |
| 06/12/2010 | 150,000.00p | 175,000.00p | 125,000.00p | 150,000.00p | 5 |
| 03/12/2010 | 112,500.00p | 175,178.15p | 75,000.00p | 150,000.00p | 2 |
| 02/12/2010 | 150,000.00p | 150,000.00p | 150,000.00p | 150,000.00p | 0 |
| 01/12/2010 | 150,000.00p | 150,000.00p | 150,000.00p | 150,000.00p | 0 |
| 30/11/2010 | 150,000.00p | 160,000.00p | 127,310.13p | 150,000.00p | 2 |
| 29/11/2010 | 150,000.00p | 150,000.00p | 150,000.00p | 150,000.00p | 0 |
| 26/11/2010 | 150,000.00p | 150,000.00p | 150,000.00p | 150,000.00p | 0 |
| 25/11/2010 | 150,000.00p | 150,000.00p | 150,000.00p | 150,000.00p | 38 |
| 24/11/2010 | 150,000.00p | 150,000.00p | 150,000.00p | 150,000.00p | 0 |
| 23/11/2010 | 150,000.00p | 150,000.00p | 150,000.00p | 150,000.00p | 0 |
| 22/11/2010 | 150,000.00p | 150,000.00p | 112,500.00p | 150,000.00p | 3 |
| 19/11/2010 | 150,000.00p | 171,767.70p | 150,000.00p | 150,000.00p | 0 |
| 18/11/2010 | 150,000.00p | 150,000.00p | 150,000.00p | 150,000.00p | 0 |
| 17/11/2010 | 150,000.00p | 150,000.00p | 150,000.00p | 150,000.00p | 0 |
| 16/11/2010 | 150,000.00p | 150,000.00p | 150,000.00p | 150,000.00p | 0 |
| 15/11/2010 | 150,000.00p | 150,000.00p | 150,000.00p | 150,000.00p | 0 |
| 12/11/2010 | 150,000.00p | 171,764.70p | 150,000.00p | 150,000.00p | 3 |
| 11/11/2010 | 162,499.99p | 162,499.99p | 125,000.00p | 150,000.00p | 1 |
| 10/11/2010 | 162,499.99p | 162,499.99p | 162,499.99p | 162,499.99p | 0 |
| 09/11/2010 | 168,750.01p | 168,750.01p | 152,385.33p | 162,499.99p | 0 |
| 08/11/2010 | 168,750.01p | 185,152.99p | 152,381.40p | 168,750.01p | 1 |
| 05/11/2010 | 162,499.99p | 185,000.00p | 150,000.00p | 168,750.01p | 3 |
| 04/11/2010 | 156,250.00p | 181,250.00p | 156,250.00p | 162,499.99p | 1 |
| 03/11/2010 | 137,500.00p | 174,624.99p | 137,500.00p | 156,250.00p | 9 |
| 02/11/2010 | 112,500.00p | 125,000.00p | 88,000.00p | 106,250.00p | 7 |
| 01/11/2010 | 112,500.00p | 137,500.00p | 92,500.00p | 112,500.00p | 12 |
| 29/10/2010 | 112,500.00p | 112,500.00p | 112,500.00p | 112,500.00p | 0 |
| 28/10/2010 | 106,250.00p | 118,750.00p | 89,248.98p | 112,500.00p | 14 |
| 27/10/2010 | 106,250.00p | 112,500.00p | 89,870.78p | 106,250.00p | 0 |
| 26/10/2010 | 68,750.00p | 112,500.00p | 62,500.00p | 106,250.00p | 220 |
| 25/10/2010 | 175,000.00p | 175,000.00p | 25,000.00p | 68,750.00p | 247 |
| 22/10/2010 | 175,000.00p | 175,000.00p | 175,000.00p | 175,000.00p | 0 |
| 21/10/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 175,000.00p | 0 |
| 20/10/2010 | 150,000.00p | 150,000.00p | 150,000.00p | 150,000.00p | 0 |
| 19/10/2010 | 150,000.00p | 150,000.00p | 150,000.00p | 150,000.00p | 0 |
| 18/10/2010 | 187,500.01p | 187,500.01p | 137,500.00p | 150,000.00p | 3 |
| 15/10/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 187,500.01p | 0 |
| 14/10/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 187,500.01p | 0 |
| 13/10/2010 | 187,500.01p | 187,500.01p | 150,000.00p | 187,500.01p | 0 |
| 12/10/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 187,500.01p | 0 |
| 11/10/2010 | 200,000.00p | 200,000.00p | 150,530.20p | 187,500.01p | 0 |
| 08/10/2010 | 200,000.00p | 200,000.00p | 175,000.00p | 200,000.00p | 0 |
| 07/10/2010 | 187,500.01p | 200,000.00p | 175,000.00p | 200,000.00p | 0 |
| 06/10/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 187,500.01p | 0 |
| 05/10/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 187,500.01p | 0 |
| 04/10/2010 | 200,000.00p | 200,000.00p | 175,000.00p | 187,500.01p | 0 |
| 01/10/2010 | 225,000.00p | 225,000.00p | 137,500.00p | 225,000.00p | 1 |
| 30/09/2010 | 225,000.00p | 225,000.00p | 175,000.00p | 225,000.00p | 0 |
| 29/09/2010 | 225,000.00p | 225,000.00p | 225,000.00p | 225,000.00p | 0 |
| 28/09/2010 | 225,000.00p | 225,000.00p | 225,000.00p | 225,000.00p | 0 |
| 27/09/2010 | 225,000.00p | 225,000.00p | 225,000.00p | 225,000.00p | 0 |
| 24/09/2010 | 225,000.00p | 225,000.00p | 225,000.00p | 225,000.00p | 0 |
| 23/09/2010 | 225,000.00p | 225,000.00p | 225,000.00p | 225,000.00p | 0 |
| 22/09/2010 | 225,000.00p | 225,000.00p | 225,000.00p | 225,000.00p | 0 |
| 21/09/2010 | 225,000.00p | 225,000.00p | 225,000.00p | 225,000.00p | 0 |
| 20/09/2010 | 225,000.00p | 225,000.00p | 175,723.36p | 225,000.00p | 0 |
| 17/09/2010 | 225,000.00p | 225,000.00p | 225,000.00p | 225,000.00p | 0 |
| 16/09/2010 | 225,000.00p | 225,000.00p | 175,000.00p | 225,000.00p | 1 |
| 15/09/2010 | 225,000.00p | 225,000.00p | 225,000.00p | 225,000.00p | 0 |
| 14/09/2010 | 250,000.00p | 250,000.00p | 200,000.00p | 225,000.00p | 1 |
| 13/09/2010 | 250,000.00p | 250,000.00p | 250,000.00p | 250,000.00p | 0 |
| 10/09/2010 | 250,000.00p | 250,000.00p | 250,000.00p | 250,000.00p | 0 |
| 09/09/2010 | 237,500.00p | 250,000.00p | 225,000.00p | 250,000.00p | 3 |
| 08/09/2010 | 237,500.00p | 250,000.00p | 237,500.00p | 237,500.00p | 0 |
| 07/09/2010 | 250,000.00p | 250,000.00p | 237,500.00p | 237,500.00p | 0 |
| 06/09/2010 | 262,500.00p | 262,500.00p | 250,000.00p | 250,000.00p | 0 |
| 03/09/2010 | 275,000.00p | 275,000.00p | 225,000.00p | 262,500.00p | 1 |
| 02/09/2010 | 275,000.00p | 275,000.00p | 225,000.00p | 275,000.00p | 1 |
| 01/09/2010 | 262,500.00p | 312,500.00p | 262,146.80p | 275,000.00p | 1 |
| 31/08/2010 | 187,500.01p | 271,656.18p | 187,500.01p | 250,000.00p | 7 |
| 27/08/2010 | 162,499.99p | 200,000.00p | 162,499.99p | 187,500.01p | 4 |
| 26/08/2010 | 175,000.00p | 215,000.00p | 150,000.00p | 150,000.00p | 10 |
| 25/08/2010 | 175,000.00p | 175,000.00p | 175,000.00p | 175,000.00p | 0 |
| 24/08/2010 | 175,000.00p | 175,000.00p | 175,000.00p | 175,000.00p | 0 |
| 23/08/2010 | 175,000.00p | 175,000.00p | 175,000.00p | 175,000.00p | 0 |
| 20/08/2010 | 175,000.00p | 175,000.00p | 175,000.00p | 175,000.00p | 0 |
| 19/08/2010 | 175,000.00p | 175,000.00p | 175,000.00p | 175,000.00p | 0 |
| 18/08/2010 | 175,000.00p | 175,000.00p | 175,000.00p | 175,000.00p | 0 |
| 17/08/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 175,000.00p | 0 |
| 16/08/2010 | 187,500.01p | 187,500.01p | 150,000.00p | 175,000.00p | 0 |
| 13/08/2010 | 200,000.00p | 200,000.00p | 150,000.00p | 187,500.01p | 1 |
| 12/08/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 11/08/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 10/08/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 09/08/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 06/08/2010 | 200,000.00p | 200,289.22p | 200,000.00p | 200,000.00p | 0 |
| 05/08/2010 | 200,000.00p | 200,000.00p | 150,000.00p | 200,000.00p | 0 |
| 04/08/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 03/08/2010 | 200,000.00p | 200,000.00p | 150,000.00p | 200,000.00p | 1 |
| 02/08/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 30/07/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 29/07/2010 | 200,000.00p | 212,500.00p | 175,000.00p | 200,000.00p | 2 |
| 28/07/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 27/07/2010 | 200,000.00p | 212,500.00p | 175,000.00p | 200,000.00p | 2 |
| 26/07/2010 | 200,000.00p | 210,000.00p | 200,000.00p | 200,000.00p | 0 |
| 23/07/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 22/07/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 21/07/2010 | 200,000.00p | 212,500.00p | 200,000.00p | 200,000.00p | 1 |
| 20/07/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 19/07/2010 | 187,500.01p | 200,000.00p | 187,500.01p | 187,500.01p | 2 |
| 16/07/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 187,500.01p | 0 |
| 15/07/2010 | 187,500.01p | 200,000.00p | 187,500.01p | 187,500.01p | 0 |
| 14/07/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 175,000.00p | 0 |
| 13/07/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 175,000.00p | 1 |
| 12/07/2010 | 187,500.01p | 200,000.00p | 187,500.01p | 187,500.01p | 0 |
| 09/07/2010 | 187,500.01p | 200,000.00p | 187,500.01p | 200,000.00p | 0 |
| 08/07/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 187,500.01p | 0 |
| 07/07/2010 | 187,500.01p | 200,000.00p | 127,750.00p | 187,500.01p | 1 |
| 06/07/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 175,000.00p | 0 |
| 05/07/2010 | 187,500.01p | 200,000.00p | 187,500.01p | 200,000.00p | 0 |
| 02/07/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 187,500.01p | 0 |
| 01/07/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 187,500.01p | 0 |
| 30/06/2010 | 187,500.01p | 211,500.00p | 175,000.00p | 187,500.01p | 2 |
| 29/06/2010 | 187,500.01p | 200,000.00p | 187,500.01p | 187,500.01p | 0 |
| 28/06/2010 | 200,000.00p | 200,000.00p | 125,000.00p | 187,500.01p | 1 |
| 25/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 24/06/2010 | 200,000.00p | 200,000.00p | 175,000.00p | 200,000.00p | 0 |
| 23/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 22/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 21/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 18/06/2010 | 200,000.00p | 200,308.23p | 200,000.00p | 200,000.00p | 0 |
| 17/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 16/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 15/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 14/06/2010 | 200,000.00p | 200,000.00p | 178,125.00p | 200,000.00p | 2 |
| 11/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 10/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 09/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 08/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 07/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 04/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 03/06/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 02/06/2010 | 212,500.00p | 212,500.00p | 175,000.00p | 212,500.00p | 3 |
| 01/06/2010 | 200,000.00p | 225,000.00p | 186,909.47p | 225,000.00p | 0 |
| 28/05/2010 | 200,000.00p | 200,000.00p | 200,000.00p | 200,000.00p | 0 |
| 27/05/2010 | 187,500.01p | 200,000.00p | 175,000.00p | 187,500.01p | 0 |
| 26/05/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 187,500.01p | 2 |
| 25/05/2010 | 187,500.01p | 187,500.01p | 125,000.00p | 187,500.01p | 1 |
| 24/05/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 175,000.00p | 0 |
| 21/05/2010 | 187,500.01p | 200,000.00p | 187,500.01p | 200,000.00p | 0 |
| 20/05/2010 | 187,500.01p | 200,000.00p | 187,500.01p | 187,500.01p | 0 |
| 19/05/2010 | 187,500.01p | 187,500.01p | 187,500.01p | 187,500.01p | 0 |
| 18/05/2010 | 187,500.01p | 200,000.00p | 187,500.01p | 187,500.01p | 0 |
| 17/05/2010 | 187,500.01p | 200,000.00p | 187,500.01p | 200,000.00p | 0 |
| 14/05/2010 | 187,500.01p | 187,500.01p | 149,550.20p | 187,500.01p | 0 |
| 13/05/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 187,500.01p | 0 |
| 12/05/2010 | 187,500.01p | 187,500.01p | 175,000.00p | 187,500.01p | 2 |
| 11/05/2010 | 187,500.01p | 187,500.01p | 187,500.01p | 187,500.01p | 0 |
| 10/05/2010 | 187,500.01p | 187,500.01p | 187,500.01p | 187,500.01p | 0 |
| 07/05/2010 | 187,500.01p | 187,500.01p | 187,500.01p | 187,500.01p | 0 |
| 06/05/2010 | 187,500.01p | 200,000.00p | 187,500.01p | 187,500.01p | 0 |
| 05/05/2010 | 212,500.00p | 212,500.00p | 175,000.00p | 175,000.00p | 0 |
| 04/05/2010 | 212,500.00p | 212,500.00p | 175,000.00p | 212,500.00p | 1 |
| 30/04/2010 | 200,000.00p | 225,000.00p | 200,000.00p | 212,500.00p | 0 |
| 29/04/2010 | 212,500.00p | 212,500.00p | 200,000.00p | 212,500.00p | 0 |
| 28/04/2010 | 212,500.00p | 225,000.00p | 175,000.00p | 212,500.00p | 2 |
| 27/04/2010 | 212,500.00p | 212,500.00p | 200,000.00p | 212,500.00p | 4 |
| 26/04/2010 | 212,500.00p | 212,500.00p | 200,000.00p | 212,500.00p | 0 |
| 23/04/2010 | 212,500.00p | 225,000.00p | 212,500.00p | 212,500.00p | 0 |
| 22/04/2010 | 212,500.00p | 212,500.00p | 200,000.00p | 200,000.00p | 0 |
| 21/04/2010 | 212,500.00p | 212,500.00p | 200,000.00p | 212,500.00p | 0 |
| 20/04/2010 | 212,500.00p | 212,500.00p | 175,000.00p | 212,500.00p | 0 |
| 19/04/2010 | 212,500.00p | 212,500.00p | 200,000.00p | 212,500.00p | 0 |
| 16/04/2010 | 212,500.00p | 212,500.00p | 200,000.00p | 212,500.00p | 0 |
| 15/04/2010 | 212,500.00p | 232,718.46p | 175,000.00p | 212,500.00p | 9 |
| 14/04/2010 | 212,500.00p | 212,500.00p | 200,000.00p | 212,500.00p | 0 |
| 13/04/2010 | 212,500.00p | 225,000.00p | 212,500.00p | 225,000.00p | 0 |
| 12/04/2010 | 212,500.00p | 220,000.00p | 200,000.00p | 200,000.00p | 0 |
| 09/04/2010 | 225,000.00p | 225,000.00p | 175,000.00p | 200,000.00p | 2 |
| 08/04/2010 | 237,500.00p | 250,000.00p | 200,000.00p | 250,000.00p | 0 |
| 07/04/2010 | 237,500.00p | 237,500.00p | 225,000.00p | 237,500.00p | 0 |
| 06/04/2010 | 237,500.00p | 237,500.00p | 225,000.00p | 225,000.00p | 0 |
| 01/04/2010 | 237,500.00p | 250,000.00p | 237,500.00p | 237,500.00p | 0 |
| 31/03/2010 | 237,500.00p | 237,500.00p | 200,000.00p | 237,500.00p | 1 |
| 30/03/2010 | 237,500.00p | 237,500.00p | 225,000.00p | 237,500.00p | 3 |
| 29/03/2010 | 237,500.00p | 250,000.00p | 200,000.00p | 237,500.00p | 0 |
| 26/03/2010 | 237,500.00p | 250,000.00p | 237,500.00p | 237,500.00p | 0 |
| 25/03/2010 | 237,500.00p | 250,000.00p | 199,750.00p | 237,500.00p | 0 |
| 24/03/2010 | 237,500.00p | 250,000.00p | 237,500.00p | 237,500.00p | 0 |
| 23/03/2010 | 250,000.00p | 250,000.00p | 230,000.00p | 237,500.00p | 1 |
| 22/03/2010 | 250,000.00p | 250,000.00p | 250,000.00p | 250,000.00p | 0 |
| 19/03/2010 | 262,500.00p | 262,500.00p | 225,000.00p | 250,000.00p | 0 |
| 18/03/2010 | 262,500.00p | 262,500.00p | 224,777.27p | 262,500.00p | 0 |
| 17/03/2010 | 262,500.00p | 275,000.00p | 262,500.00p | 262,500.00p | 0 |
| 16/03/2010 | 262,500.00p | 275,000.00p | 262,500.00p | 275,000.00p | 0 |
| 15/03/2010 | 262,500.00p | 262,500.00p | 224,772.68p | 250,000.00p | 1 |
| 12/03/2010 | 262,500.00p | 275,000.00p | 225,000.00p | 262,500.00p | 0 |
| 11/03/2010 | 212,500.00p | 275,000.00p | 212,500.00p | 262,500.00p | 5 |
| 10/03/2010 | 212,500.00p | 212,500.00p | 200,000.00p | 200,000.00p | 0 |
| 09/03/2010 | 237,500.00p | 237,500.00p | 200,000.00p | 212,500.00p | 1 |
| 08/03/2010 | 237,500.00p | 250,000.00p | 237,500.00p | 237,500.00p | 0 |
| 05/03/2010 | 237,500.00p | 237,500.00p | 225,000.00p | 237,500.00p | 0 |
| 04/03/2010 | 237,500.00p | 237,500.00p | 225,000.00p | 225,000.00p | 0 |
| 03/03/2010 | 237,500.00p | 237,500.00p | 225,000.00p | 225,000.00p | 0 |
| 02/03/2010 | 237,500.00p | 237,500.00p | 225,000.00p | 225,000.00p | 0 |
| 01/03/2010 | 237,500.00p | 237,500.00p | 225,000.00p | 225,000.00p | 0 |
| 26/02/2010 | 237,500.00p | 250,000.00p | 237,500.00p | 237,500.00p | 0 |
| 25/02/2010 | 225,000.00p | 250,000.00p | 225,000.00p | 237,500.00p | 0 |
| 24/02/2010 | 225,000.00p | 225,000.00p | 225,000.00p | 225,000.00p | 0 |
*Close Price adjusted for both dividends and splits