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 Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Eqtec (CDI) (EQT) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/10/2022 | 2.70p | 3.20p | 2.60p | 2.98p | 6126228 |
| 13/10/2022 | 2.65p | 2.80p | 2.60p | 2.70p | 1788898 |
| 12/10/2022 | 2.75p | 2.80p | 2.60p | 2.65p | 1176262 |
| 11/10/2022 | 2.75p | 2.80p | 2.70p | 2.75p | 1552910 |
| 10/10/2022 | 2.80p | 2.90p | 2.70p | 2.80p | 1383456 |
| 07/10/2022 | 2.85p | 2.90p | 2.70p | 2.80p | 1162543 |
| 06/10/2022 | 2.85p | 2.90p | 2.80p | 2.85p | 293176 |
| 05/10/2022 | 2.90p | 3.00p | 2.80p | 2.85p | 793339 |
| 04/10/2022 | 2.90p | 3.00p | 2.70p | 3.00p | 2298093 |
| 03/10/2022 | 2.85p | 3.00p | 2.80p | 2.90p | 2000777 |
| 30/09/2022 | 2.90p | 3.00p | 2.80p | 2.85p | 5217092 |
| 29/09/2022 | 3.60p | 3.66p | 2.70p | 2.90p | 17713344 |
| 28/09/2022 | 3.75p | 3.90p | 3.48p | 3.60p | 2892999 |
| 27/09/2022 | 3.75p | 3.80p | 3.63p | 3.75p | 2427826 |
| 26/09/2022 | 3.85p | 4.00p | 3.70p | 3.75p | 3349005 |
| 23/09/2022 | 3.95p | 4.10p | 3.62p | 3.75p | 5922390 |
| 22/09/2022 | 4.25p | 4.25p | 3.90p | 4.00p | 4458566 |
| 21/09/2022 | 4.35p | 4.50p | 4.20p | 4.25p | 1169594 |
| 20/09/2022 | 4.40p | 4.41p | 4.20p | 4.25p | 1324684 |
| 16/09/2022 | 4.40p | 4.50p | 4.30p | 4.40p | 642426 |
| 15/09/2022 | 4.30p | 4.50p | 4.20p | 4.40p | 1464543 |
| 14/09/2022 | 4.40p | 4.40p | 4.20p | 4.30p | 843993 |
| 13/09/2022 | 4.60p | 4.70p | 4.30p | 4.40p | 1462553 |
| 12/09/2022 | 4.55p | 4.70p | 4.47p | 4.60p | 992493 |
| 09/09/2022 | 4.55p | 4.70p | 4.40p | 4.55p | 1701341 |
| 08/09/2022 | 4.65p | 4.80p | 4.40p | 4.55p | 2911444 |
| 07/09/2022 | 4.50p | 4.60p | 4.40p | 4.50p | 1027261 |
| 06/09/2022 | 4.35p | 4.60p | 4.30p | 4.50p | 1776325 |
| 05/09/2022 | 4.45p | 4.50p | 4.30p | 4.35p | 2097960 |
| 02/09/2022 | 4.45p | 4.50p | 4.30p | 4.45p | 1470576 |
| 01/09/2022 | 4.60p | 4.70p | 4.33p | 4.45p | 3448147 |
| 31/08/2022 | 4.85p | 5.00p | 4.50p | 4.60p | 1824466 |
| 30/08/2022 | 4.90p | 5.02p | 4.70p | 4.85p | 3355582 |
| 26/08/2022 | 4.95p | 5.10p | 4.47p | 4.90p | 2877415 |
| 25/08/2022 | 4.93p | 5.10p | 4.76p | 4.95p | 2020244 |
| 24/08/2022 | 4.93p | 5.00p | 4.85p | 4.95p | 444845 |
| 23/08/2022 | 5.10p | 5.20p | 4.83p | 4.93p | 1554427 |
| 22/08/2022 | 4.80p | 5.20p | 4.70p | 5.10p | 6013380 |
| 19/08/2022 | 4.65p | 5.00p | 4.54p | 4.82p | 6427039 |
| 18/08/2022 | 4.65p | 4.70p | 4.51p | 4.65p | 1576283 |
| 17/08/2022 | 4.45p | 4.70p | 4.41p | 4.65p | 3659701 |
| 16/08/2022 | 4.45p | 4.50p | 4.40p | 4.45p | 930590 |
| 15/08/2022 | 4.55p | 4.60p | 4.42p | 4.45p | 795256 |
| 12/08/2022 | 4.65p | 4.70p | 4.50p | 4.70p | 1988971 |
| 11/08/2022 | 4.55p | 4.70p | 4.40p | 4.60p | 2161273 |
| 10/08/2022 | 4.45p | 4.70p | 4.40p | 4.55p | 601573 |
| 09/08/2022 | 4.50p | 4.60p | 4.40p | 4.45p | 579118 |
| 08/08/2022 | 4.60p | 4.70p | 4.36p | 4.46p | 4838793 |
| 05/08/2022 | 4.85p | 4.90p | 4.50p | 4.60p | 5491068 |
| 04/08/2022 | 4.95p | 5.10p | 4.80p | 4.85p | 2793105 |
| 03/08/2022 | 5.00p | 5.10p | 4.80p | 4.90p | 2713848 |
| 02/08/2022 | 4.90p | 5.20p | 4.83p | 5.00p | 13769138 |
| 01/08/2022 | 4.65p | 5.00p | 4.50p | 4.95p | 9523186 |
| 29/07/2022 | 4.15p | 4.80p | 4.04p | 4.65p | 13028922 |
| 28/07/2022 | 4.20p | 4.20p | 4.00p | 4.20p | 2847734 |
| 27/07/2022 | 4.25p | 4.30p | 4.10p | 4.15p | 3651630 |
| 26/07/2022 | 4.25p | 4.30p | 4.20p | 4.25p | 1061047 |
| 25/07/2022 | 4.25p | 4.30p | 4.20p | 4.25p | 3376422 |
| 22/07/2022 | 4.30p | 4.40p | 4.20p | 4.25p | 4111352 |
| 21/07/2022 | 4.20p | 4.40p | 4.12p | 4.30p | 4680469 |
| 20/07/2022 | 4.20p | 4.80p | 4.02p | 4.20p | 7113830 |
| 19/07/2022 | 4.40p | 4.50p | 3.90p | 4.20p | 7831894 |
| 18/07/2022 | 4.40p | 5.00p | 4.30p | 4.40p | 4219482 |
| 15/07/2022 | 4.75p | 5.00p | 4.20p | 4.50p | 13948430 |
| 14/07/2022 | 5.00p | 5.20p | 4.50p | 4.80p | 19537924 |
| 13/07/2022 | 7.25p | 7.50p | 6.00p | 6.50p | 2300881 |
| 12/07/2022 | 7.75p | 8.00p | 7.00p | 7.25p | 1490773 |
| 11/07/2022 | 7.25p | 8.00p | 7.00p | 7.75p | 1380312 |
| 08/07/2022 | 7.25p | 8.00p | 6.50p | 7.00p | 2107566 |
| 07/07/2022 | 7.00p | 8.00p | 7.00p | 7.25p | 1449935 |
| 06/07/2022 | 7.25p | 7.50p | 6.50p | 7.00p | 1668152 |
| 05/07/2022 | 7.25p | 8.00p | 7.00p | 7.30p | 3468260 |
| 04/07/2022 | 5.75p | 7.50p | 5.75p | 7.25p | 4999605 |
| 01/07/2022 | 5.00p | 6.00p | 4.91p | 5.75p | 2954155 |
| 30/06/2022 | 5.50p | 6.00p | 4.83p | 5.00p | 2705822 |
| 29/06/2022 | 5.75p | 6.00p | 4.83p | 5.10p | 5168744 |
| 28/06/2022 | 5.75p | 5.75p | 5.50p | 5.75p | 368566 |
| 27/06/2022 | 5.75p | 6.00p | 5.00p | 5.75p | 2447697 |
| 24/06/2022 | 5.50p | 6.50p | 5.00p | 5.75p | 2349570 |
| 23/06/2022 | 6.25p | 6.50p | 5.00p | 5.70p | 4261582 |
| 22/06/2022 | 6.25p | 6.50p | 6.00p | 6.25p | 1103710 |
| 21/06/2022 | 6.75p | 7.00p | 6.00p | 6.25p | 1700004 |
| 20/06/2022 | 6.75p | 7.00p | 6.20p | 6.75p | 1758478 |
| 17/06/2022 | 7.25p | 7.25p | 6.52p | 6.75p | 1182897 |
| 16/06/2022 | 7.25p | 7.45p | 6.90p | 7.25p | 1672539 |
| 15/06/2022 | 7.50p | 7.50p | 7.00p | 7.25p | 606044 |
| 14/06/2022 | 7.50p | 7.60p | 7.30p | 7.50p | 450998 |
| 13/06/2022 | 8.00p | 8.00p | 7.00p | 7.50p | 1734467 |
| 10/06/2022 | 8.00p | 8.00p | 7.75p | 8.00p | 391661 |
| 09/06/2022 | 8.00p | 8.50p | 7.90p | 8.00p | 299012 |
| 08/06/2022 | 8.00p | 8.17p | 7.81p | 8.00p | 365162 |
| 07/06/2022 | 8.00p | 8.08p | 7.70p | 7.80p | 786805 |
| 06/06/2022 | 7.75p | 8.50p | 7.50p | 8.00p | 384831 |
| 01/06/2022 | 8.00p | 8.50p | 7.50p | 7.75p | 864144 |
| 31/05/2022 | 7.75p | 8.50p | 7.50p | 8.00p | 2293695 |
| 30/05/2022 | 7.25p | 8.00p | 7.00p | 7.75p | 1583330 |
| 27/05/2022 | 7.00p | 8.00p | 7.00p | 7.25p | 2169183 |
| 26/05/2022 | 7.00p | 7.20p | 6.75p | 7.00p | 184582 |
| 25/05/2022 | 7.00p | 7.20p | 6.87p | 7.00p | 315041 |
| 24/05/2022 | 7.25p | 7.50p | 6.50p | 7.00p | 282460 |
| 23/05/2022 | 7.25p | 7.40p | 7.00p | 7.10p | 785416 |
| 20/05/2022 | 7.00p | 7.50p | 6.95p | 7.25p | 2161055 |
| 19/05/2022 | 7.25p | 7.50p | 6.50p | 7.00p | 3128700 |
| 18/05/2022 | 7.25p | 7.50p | 7.00p | 7.25p | 1826834 |
| 17/05/2022 | 7.50p | 7.80p | 7.00p | 7.25p | 947509 |
| 16/05/2022 | 7.70p | 7.70p | 7.00p | 7.50p | 936437 |
| 13/05/2022 | 7.75p | 8.00p | 7.40p | 7.70p | 1527200 |
| 12/05/2022 | 8.25p | 8.50p | 7.50p | 7.75p | 2483270 |
| 11/05/2022 | 7.75p | 8.50p | 7.50p | 8.25p | 4223028 |
| 10/05/2022 | 8.15p | 8.50p | 7.50p | 7.75p | 3368815 |
| 09/05/2022 | 8.25p | 8.50p | 8.00p | 8.15p | 1824522 |
| 06/05/2022 | 8.65p | 9.00p | 7.50p | 8.20p | 2925149 |
| 05/05/2022 | 8.25p | 9.00p | 8.00p | 8.65p | 1749272 |
| 04/05/2022 | 9.25p | 9.50p | 8.05p | 8.25p | 2323744 |
| 03/05/2022 | 9.60p | 10.00p | 8.50p | 9.25p | 1459671 |
| 29/04/2022 | 9.00p | 10.00p | 8.80p | 9.40p | 1720661 |
| 28/04/2022 | 9.25p | 9.50p | 8.30p | 8.60p | 4015132 |
| 27/04/2022 | 8.25p | 9.50p | 8.10p | 9.23p | 2028965 |
| 26/04/2022 | 8.25p | 9.00p | 8.00p | 8.40p | 1366723 |
| 25/04/2022 | 7.50p | 9.00p | 7.00p | 8.40p | 3749842 |
| 22/04/2022 | 7.85p | 8.20p | 7.50p | 7.75p | 2379428 |
| 21/04/2022 | 8.10p | 8.50p | 7.50p | 8.10p | 861688 |
| 20/04/2022 | 7.85p | 8.50p | 7.50p | 8.20p | 1476426 |
| 19/04/2022 | 8.15p | 8.50p | 7.50p | 7.90p | 2351336 |
| 14/04/2022 | 8.25p | 8.50p | 7.50p | 8.20p | 1820764 |
| 13/04/2022 | 8.00p | 9.00p | 7.85p | 8.25p | 3561131 |
| 12/04/2022 | 8.00p | 8.50p | 7.85p | 8.00p | 1185472 |
| 11/04/2022 | 8.00p | 8.50p | 7.72p | 8.00p | 2393588 |
| 08/04/2022 | 8.25p | 8.50p | 7.50p | 8.00p | 3267367 |
| 07/04/2022 | 8.15p | 9.00p | 8.00p | 8.32p | 1875634 |
| 06/04/2022 | 8.75p | 9.50p | 8.00p | 8.35p | 4833667 |
| 05/04/2022 | 8.75p | 9.00p | 8.63p | 8.75p | 1735299 |
| 04/04/2022 | 9.50p | 9.60p | 8.50p | 8.75p | 2362237 |
| 01/04/2022 | 9.50p | 10.00p | 9.00p | 9.25p | 899782 |
| 31/03/2022 | 9.75p | 10.00p | 9.00p | 9.25p | 2642260 |
| 30/03/2022 | 10.25p | 11.00p | 9.00p | 9.75p | 2856732 |
| 29/03/2022 | 11.00p | 11.50p | 9.65p | 10.25p | 3237632 |
| 28/03/2022 | 11.00p | 11.50p | 10.50p | 11.00p | 853229 |
| 25/03/2022 | 10.50p | 11.50p | 10.35p | 11.00p | 1080385 |
| 24/03/2022 | 10.50p | 11.00p | 10.00p | 10.50p | 861074 |
| 23/03/2022 | 11.50p | 12.00p | 10.00p | 10.50p | 2505584 |
| 22/03/2022 | 11.25p | 12.00p | 10.70p | 11.50p | 1850446 |
| 21/03/2022 | 11.75p | 12.50p | 10.50p | 11.00p | 2250538 |
| 18/03/2022 | 10.50p | 12.50p | 10.13p | 11.80p | 2934037 |
| 17/03/2022 | 9.25p | 11.20p | 9.00p | 10.78p | 1481078 |
| 16/03/2022 | 9.25p | 9.50p | 9.00p | 9.25p | 939744 |
| 15/03/2022 | 9.25p | 9.50p | 8.50p | 9.23p | 1804925 |
| 14/03/2022 | 8.75p | 10.90p | 8.50p | 9.25p | 8217877 |
| 11/03/2022 | 8.50p | 9.00p | 8.00p | 8.00p | 1160637 |
| 10/03/2022 | 8.75p | 9.00p | 8.00p | 8.60p | 799914 |
| 09/03/2022 | 7.75p | 9.00p | 7.50p | 8.75p | 2379877 |
| 08/03/2022 | 7.75p | 8.50p | 7.50p | 7.75p | 1335789 |
| 07/03/2022 | 7.75p | 8.00p | 6.50p | 7.75p | 2316791 |
| 04/03/2022 | 8.35p | 8.70p | 7.50p | 7.84p | 1874317 |
| 03/03/2022 | 9.00p | 9.00p | 8.00p | 8.35p | 1573262 |
| 02/03/2022 | 9.00p | 9.30p | 8.67p | 9.00p | 881171 |
| 01/03/2022 | 9.25p | 9.50p | 8.50p | 9.00p | 1272162 |
| 28/02/2022 | 8.20p | 9.90p | 8.20p | 9.35p | 2271606 |
| 25/02/2022 | 7.25p | 8.70p | 7.16p | 8.40p | 2651544 |
| 24/02/2022 | 7.50p | 8.00p | 6.50p | 7.20p | 4732813 |
| 23/02/2022 | 7.85p | 8.50p | 7.59p | 7.90p | 1930587 |
| 22/02/2022 | 8.25p | 8.50p | 7.50p | 7.75p | 3223139 |
| 21/02/2022 | 8.75p | 9.00p | 8.18p | 8.70p | 1300780 |
| 18/02/2022 | 9.00p | 9.50p | 8.57p | 8.75p | 825372 |
| 17/02/2022 | 8.90p | 9.50p | 8.50p | 9.00p | 842382 |
| 16/02/2022 | 9.50p | 10.00p | 8.80p | 8.90p | 2054346 |
| 15/02/2022 | 8.50p | 10.00p | 8.00p | 9.50p | 2179635 |
| 14/02/2022 | 9.00p | 9.10p | 7.50p | 8.25p | 4602694 |
| 11/02/2022 | 8.70p | 9.50p | 8.58p | 9.00p | 1809969 |
| 10/02/2022 | 9.15p | 9.30p | 8.00p | 8.60p | 5517525 |
| 09/02/2022 | 9.35p | 9.50p | 9.18p | 9.25p | 1448308 |
| 08/02/2022 | 9.75p | 9.80p | 9.35p | 9.50p | 1645410 |
| 07/02/2022 | 10.00p | 10.10p | 9.50p | 9.75p | 1367736 |
| 04/02/2022 | 9.75p | 10.50p | 9.50p | 10.00p | 1560236 |
| 03/02/2022 | 10.00p | 10.00p | 9.00p | 9.75p | 2618751 |
| 02/02/2022 | 10.00p | 10.50p | 9.50p | 10.00p | 1715761 |
| 01/02/2022 | 10.00p | 11.50p | 9.75p | 10.00p | 5360539 |
| 31/01/2022 | 9.80p | 10.50p | 9.69p | 10.10p | 2299132 |
| 28/01/2022 | 10.00p | 10.12p | 9.50p | 9.80p | 2836917 |
| 27/01/2022 | 10.25p | 11.00p | 9.50p | 10.00p | 2574120 |
| 26/01/2022 | 10.00p | 10.50p | 9.25p | 10.30p | 2625815 |
| 25/01/2022 | 9.75p | 10.50p | 9.50p | 9.80p | 1886535 |
| 24/01/2022 | 11.25p | 11.50p | 9.25p | 10.10p | 7082134 |
| 21/01/2022 | 11.15p | 11.50p | 10.50p | 11.40p | 2697740 |
| 20/01/2022 | 11.75p | 12.00p | 11.00p | 11.20p | 2202275 |
| 19/01/2022 | 11.75p | 12.50p | 11.50p | 11.60p | 1911646 |
| 18/01/2022 | 12.00p | 12.20p | 11.50p | 11.90p | 554659 |
| 17/01/2022 | 12.50p | 12.70p | 11.50p | 12.00p | 1749554 |
| 14/01/2022 | 13.25p | 13.50p | 12.40p | 12.50p | 844089 |
| 13/01/2022 | 12.50p | 14.00p | 12.50p | 12.70p | 1043370 |
| 12/01/2022 | 12.50p | 13.50p | 12.50p | 12.50p | 1325847 |
| 11/01/2022 | 12.50p | 13.00p | 12.00p | 12.30p | 1583378 |
| 10/01/2022 | 11.75p | 13.00p | 11.00p | 12.56p | 1819496 |
| 07/01/2022 | 11.50p | 12.50p | 11.00p | 11.50p | 1882166 |
| 06/01/2022 | 11.75p | 12.50p | 11.00p | 12.00p | 1916750 |
| 05/01/2022 | 12.00p | 12.50p | 11.50p | 11.75p | 688695 |
| 04/01/2022 | 12.00p | 12.50p | 11.50p | 12.00p | 1987770 |
| 31/12/2021 | 11.75p | 12.10p | 11.00p | 12.10p | 1667478 |
| 30/12/2021 | 11.75p | 12.50p | 11.50p | 11.75p | 1085178 |
| 29/12/2021 | 12.00p | 12.50p | 11.49p | 11.75p | 1639239 |
*Close Price adjusted for both dividends and splits