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:
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
Eckoh (ECK) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/09/2010 | 5.50p | 5.65p | 5.13p | 5.25p | 211456 |
| 23/09/2010 | 5.75p | 5.75p | 5.25p | 5.50p | 506829 |
| 22/09/2010 | 5.38p | 5.98p | 5.38p | 5.75p | 710455 |
| 21/09/2010 | 4.88p | 5.13p | 4.88p | 5.13p | 64832 |
| 20/09/2010 | 4.88p | 5.00p | 4.82p | 4.88p | 540000 |
| 17/09/2010 | 4.88p | 4.88p | 4.80p | 4.88p | 216000 |
| 16/09/2010 | 4.88p | 5.00p | 4.88p | 4.88p | 274991 |
| 15/09/2010 | 4.88p | 4.95p | 4.81p | 4.88p | 95462 |
| 14/09/2010 | 4.88p | 4.88p | 4.80p | 4.88p | 4000 |
| 13/09/2010 | 4.88p | 4.95p | 4.88p | 4.88p | 20690 |
| 10/09/2010 | 4.88p | 4.95p | 4.81p | 4.88p | 26778 |
| 09/09/2010 | 4.88p | 4.95p | 4.88p | 4.88p | 8000 |
| 08/09/2010 | 4.88p | 4.95p | 4.75p | 4.88p | 697000 |
| 07/09/2010 | 4.88p | 4.95p | 4.75p | 4.88p | 655000 |
| 06/09/2010 | 4.88p | 5.00p | 4.75p | 4.88p | 1705000 |
| 03/09/2010 | 4.88p | 4.88p | 4.79p | 4.88p | 4503 |
| 02/09/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 01/09/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 31/08/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 8400 |
| 27/08/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 26/08/2010 | 4.88p | 4.88p | 4.75p | 4.88p | 201159 |
| 25/08/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 10000 |
| 24/08/2010 | 4.88p | 4.90p | 4.75p | 4.88p | 769555 |
| 23/08/2010 | 4.88p | 4.88p | 4.85p | 4.88p | 20000 |
| 20/08/2010 | 4.88p | 4.90p | 4.88p | 4.88p | 376 |
| 19/08/2010 | 4.88p | 4.90p | 4.75p | 4.88p | 99391 |
| 18/08/2010 | 4.88p | 4.88p | 4.75p | 4.88p | 234958 |
| 17/08/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 16/08/2010 | 4.88p | 4.88p | 4.77p | 4.88p | 2000 |
| 13/08/2010 | 4.88p | 4.92p | 4.76p | 4.88p | 38851 |
| 12/08/2010 | 5.00p | 5.00p | 4.75p | 4.88p | 150000 |
| 11/08/2010 | 5.00p | 5.00p | 4.76p | 5.00p | 9099 |
| 10/08/2010 | 5.00p | 5.00p | 4.75p | 5.00p | 125918 |
| 09/08/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 06/08/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 05/08/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/08/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 03/08/2010 | 5.00p | 5.00p | 4.78p | 5.00p | 500 |
| 02/08/2010 | 5.00p | 5.00p | 4.77p | 5.00p | 19981 |
| 30/07/2010 | 5.00p | 5.00p | 4.90p | 5.00p | 10000 |
| 29/07/2010 | 5.00p | 5.00p | 4.75p | 5.00p | 118864 |
| 28/07/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 27/07/2010 | 5.00p | 5.00p | 4.78p | 5.00p | 39063 |
| 26/07/2010 | 5.00p | 5.00p | 4.78p | 5.00p | 64355 |
| 23/07/2010 | 5.00p | 5.00p | 4.78p | 5.00p | 15000 |
| 22/07/2010 | 5.00p | 5.00p | 4.78p | 5.00p | 1034 |
| 21/07/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 20/07/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/07/2010 | 5.00p | 5.00p | 4.96p | 5.00p | 59899 |
| 16/07/2010 | 5.00p | 5.00p | 4.77p | 5.00p | 66000 |
| 15/07/2010 | 5.25p | 5.25p | 4.75p | 5.00p | 226726 |
| 14/07/2010 | 5.13p | 5.38p | 5.13p | 5.25p | 40099 |
| 13/07/2010 | 4.88p | 5.20p | 4.88p | 5.13p | 27000 |
| 12/07/2010 | 5.13p | 5.13p | 4.75p | 4.88p | 131000 |
| 09/07/2010 | 4.88p | 4.88p | 4.75p | 4.88p | 20000 |
| 08/07/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 07/07/2010 | 4.88p | 4.88p | 4.83p | 4.88p | 10311 |
| 06/07/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 05/07/2010 | 4.88p | 4.88p | 4.85p | 4.88p | 2000 |
| 02/07/2010 | 4.88p | 4.88p | 4.75p | 4.88p | 30000 |
| 01/07/2010 | 4.88p | 4.88p | 4.75p | 4.88p | 171372 |
| 30/06/2010 | 4.88p | 4.88p | 4.75p | 4.88p | 69722 |
| 29/06/2010 | 4.88p | 4.88p | 4.75p | 4.88p | 25000 |
| 28/06/2010 | 4.88p | 4.88p | 4.75p | 4.88p | 49500 |
| 25/06/2010 | 4.88p | 4.88p | 4.72p | 4.88p | 3746862 |
| 24/06/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 23/06/2010 | 4.88p | 4.88p | 4.75p | 4.88p | 500000 |
| 22/06/2010 | 4.88p | 4.89p | 4.75p | 4.88p | 121577 |
| 21/06/2010 | 4.88p | 4.95p | 4.75p | 4.88p | 2251486 |
| 18/06/2010 | 4.75p | 4.98p | 4.75p | 4.75p | 10000 |
| 17/06/2010 | 4.75p | 4.95p | 4.63p | 4.75p | 43620 |
| 16/06/2010 | 4.75p | 4.75p | 4.61p | 4.75p | 7000 |
| 15/06/2010 | 4.75p | 4.75p | 4.61p | 4.75p | 1000 |
| 14/06/2010 | 4.75p | 4.75p | 4.61p | 4.75p | 3362 |
| 11/06/2010 | 4.75p | 4.89p | 4.75p | 4.75p | 10000 |
| 10/06/2010 | 4.75p | 5.00p | 4.61p | 4.75p | 403000 |
| 09/06/2010 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 08/06/2010 | 4.75p | 4.75p | 4.61p | 4.75p | 2408 |
| 07/06/2010 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 04/06/2010 | 4.75p | 4.75p | 4.61p | 4.75p | 3000 |
| 03/06/2010 | 4.75p | 4.75p | 4.61p | 4.75p | 29251 |
| 02/06/2010 | 4.75p | 4.90p | 4.58p | 4.75p | 129722 |
| 01/06/2010 | 4.75p | 4.96p | 4.75p | 4.75p | 88690 |
| 28/05/2010 | 4.50p | 4.85p | 4.33p | 4.63p | 471803 |
| 27/05/2010 | 4.38p | 4.50p | 4.26p | 4.50p | 200000 |
| 26/05/2010 | 4.25p | 4.42p | 4.25p | 4.38p | 114291 |
| 25/05/2010 | 4.63p | 4.63p | 4.00p | 4.25p | 137388 |
| 24/05/2010 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 21/05/2010 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 20/05/2010 | 4.75p | 4.75p | 4.30p | 4.63p | 44623 |
| 19/05/2010 | 4.75p | 4.75p | 4.51p | 4.75p | 0 |
| 18/05/2010 | 4.75p | 4.85p | 4.75p | 4.75p | 34000 |
| 17/05/2010 | 4.75p | 4.75p | 4.51p | 4.75p | 1000 |
| 14/05/2010 | 4.75p | 4.85p | 4.51p | 4.75p | 16641 |
| 13/05/2010 | 4.75p | 4.75p | 4.51p | 4.75p | 14956 |
| 12/05/2010 | 4.75p | 4.75p | 4.51p | 4.75p | 35000 |
| 11/05/2010 | 4.75p | 4.88p | 4.51p | 4.75p | 33063 |
| 10/05/2010 | 4.88p | 4.88p | 4.50p | 4.75p | 99880 |
| 07/05/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 257169 |
| 06/05/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 05/05/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 04/05/2010 | 4.88p | 4.99p | 4.88p | 4.88p | 500 |
| 30/04/2010 | 4.88p | 4.99p | 4.88p | 4.88p | 35796 |
| 29/04/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 28/04/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 27/04/2010 | 4.88p | 4.88p | 4.75p | 4.88p | 250250 |
| 26/04/2010 | 4.88p | 4.98p | 4.81p | 4.88p | 34190 |
| 23/04/2010 | 4.88p | 4.98p | 4.88p | 4.88p | 10000 |
| 22/04/2010 | 4.75p | 4.94p | 4.75p | 4.88p | 92572 |
| 21/04/2010 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 20/04/2010 | 4.75p | 5.00p | 4.61p | 4.75p | 81159 |
| 19/04/2010 | 4.75p | 4.75p | 4.75p | 4.75p | 136746 |
| 16/04/2010 | 4.75p | 4.92p | 4.75p | 4.75p | 19470 |
| 15/04/2010 | 4.75p | 4.92p | 4.75p | 4.75p | 10606 |
| 14/04/2010 | 4.75p | 4.92p | 4.75p | 4.75p | 9808 |
| 13/04/2010 | 4.75p | 4.75p | 4.56p | 4.75p | 14270 |
| 12/04/2010 | 4.75p | 4.94p | 4.57p | 4.75p | 20927 |
| 09/04/2010 | 4.75p | 4.75p | 4.57p | 4.75p | 1000 |
| 08/04/2010 | 4.75p | 4.75p | 4.56p | 4.75p | 42343 |
| 07/04/2010 | 4.75p | 4.75p | 4.30p | 4.75p | 625931 |
| 06/04/2010 | 4.75p | 4.75p | 4.53p | 4.75p | 1523 |
| 01/04/2010 | 4.75p | 4.92p | 4.60p | 4.75p | 165238 |
| 31/03/2010 | 4.75p | 4.90p | 4.50p | 4.75p | 137793 |
| 30/03/2010 | 5.25p | 5.25p | 4.74p | 4.75p | 126010 |
| 29/03/2010 | 5.38p | 5.38p | 5.02p | 5.25p | 203570 |
| 26/03/2010 | 5.25p | 5.25p | 5.00p | 5.25p | 38836 |
| 25/03/2010 | 5.25p | 5.25p | 5.03p | 5.25p | 3886 |
| 24/03/2010 | 5.38p | 5.38p | 5.03p | 5.25p | 6500 |
| 23/03/2010 | 5.38p | 5.38p | 5.25p | 5.38p | 121304 |
| 22/03/2010 | 5.38p | 5.38p | 5.36p | 5.38p | 3490 |
| 19/03/2010 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 18/03/2010 | 5.38p | 5.39p | 5.26p | 5.38p | 159247 |
| 17/03/2010 | 5.38p | 5.40p | 5.29p | 5.38p | 145690 |
| 16/03/2010 | 5.38p | 5.45p | 5.38p | 5.38p | 347313 |
| 15/03/2010 | 5.38p | 5.45p | 5.38p | 5.38p | 36286 |
| 12/03/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 11/03/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 10/03/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 09/03/2010 | 5.13p | 5.20p | 5.13p | 5.13p | 22000 |
| 08/03/2010 | 5.13p | 5.25p | 5.00p | 5.13p | 771100 |
| 05/03/2010 | 5.00p | 5.25p | 5.00p | 5.13p | 976808 |
| 04/03/2010 | 4.88p | 5.06p | 4.85p | 5.00p | 269409 |
| 03/03/2010 | 4.88p | 5.00p | 4.75p | 4.88p | 124172 |
| 02/03/2010 | 4.88p | 4.93p | 4.86p | 4.88p | 210783 |
| 01/03/2010 | 4.63p | 4.94p | 4.63p | 4.88p | 523164 |
| 26/02/2010 | 4.50p | 4.63p | 4.30p | 4.50p | 26492 |
| 25/02/2010 | 4.50p | 4.73p | 4.29p | 4.50p | 9436 |
| 24/02/2010 | 4.50p | 4.73p | 4.28p | 4.50p | 21291 |
| 23/02/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/02/2010 | 4.50p | 4.73p | 4.28p | 4.50p | 27060 |
| 19/02/2010 | 4.50p | 4.65p | 4.25p | 4.50p | 365149 |
| 18/02/2010 | 4.50p | 4.50p | 4.49p | 4.50p | 20000 |
| 17/02/2010 | 4.50p | 4.50p | 4.26p | 4.50p | 101000 |
| 16/02/2010 | 4.50p | 4.55p | 4.25p | 4.50p | 12177 |
| 15/02/2010 | 4.50p | 4.50p | 4.26p | 4.50p | 168988 |
| 12/02/2010 | 4.63p | 4.63p | 4.25p | 4.50p | 77000 |
| 11/02/2010 | 4.63p | 4.63p | 4.50p | 4.63p | 48406 |
| 10/02/2010 | 4.75p | 4.75p | 4.50p | 4.63p | 253341 |
| 09/02/2010 | 4.88p | 4.88p | 4.50p | 4.75p | 34137 |
| 08/02/2010 | 4.88p | 4.88p | 4.86p | 4.88p | 4853 |
| 05/02/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 04/02/2010 | 4.88p | 4.88p | 4.75p | 4.88p | 30000 |
| 03/02/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 02/02/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 01/02/2010 | 4.88p | 5.00p | 4.78p | 4.88p | 208795 |
| 29/01/2010 | 5.13p | 5.13p | 4.78p | 4.88p | 90000 |
| 28/01/2010 | 5.13p | 5.13p | 5.08p | 5.13p | 1930 |
| 27/01/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 26/01/2010 | 5.13p | 5.13p | 5.01p | 5.13p | 21200 |
| 25/01/2010 | 5.13p | 5.13p | 5.00p | 5.13p | 321000 |
| 22/01/2010 | 5.13p | 5.13p | 5.10p | 5.13p | 20000 |
| 21/01/2010 | 5.13p | 5.13p | 5.00p | 5.13p | 31856 |
| 20/01/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 19/01/2010 | 5.13p | 5.13p | 5.00p | 5.13p | 5892 |
| 18/01/2010 | 5.13p | 5.13p | 5.00p | 5.13p | 6913 |
| 15/01/2010 | 5.13p | 5.13p | 5.00p | 5.13p | 64679 |
| 14/01/2010 | 5.13p | 5.13p | 5.00p | 5.13p | 64112 |
| 13/01/2010 | 5.13p | 5.13p | 5.00p | 5.13p | 40281 |
| 12/01/2010 | 5.13p | 5.13p | 5.10p | 5.13p | 5000 |
| 11/01/2010 | 5.13p | 5.13p | 5.00p | 5.13p | 72182 |
| 08/01/2010 | 5.13p | 5.13p | 5.00p | 5.13p | 290000 |
| 07/01/2010 | 5.13p | 5.25p | 5.00p | 5.13p | 107487 |
| 06/01/2010 | 5.13p | 5.13p | 5.00p | 5.13p | 22500 |
| 05/01/2010 | 5.13p | 5.13p | 5.00p | 5.13p | 96000 |
| 04/01/2010 | 5.13p | 5.13p | 5.00p | 5.13p | 66239 |
| 31/12/2009 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 30/12/2009 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 29/12/2009 | 5.13p | 5.13p | 5.05p | 5.13p | 5000 |
| 24/12/2009 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 23/12/2009 | 5.13p | 5.17p | 5.05p | 5.13p | 98249 |
| 22/12/2009 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 21/12/2009 | 5.13p | 5.17p | 5.05p | 5.13p | 11607 |
| 18/12/2009 | 5.13p | 5.18p | 5.00p | 5.13p | 70000 |
| 17/12/2009 | 5.13p | 5.17p | 5.05p | 5.13p | 21597 |
| 16/12/2009 | 5.13p | 5.18p | 5.05p | 5.13p | 7632 |
| 15/12/2009 | 5.13p | 5.13p | 5.05p | 5.13p | 200 |
| 14/12/2009 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 11/12/2009 | 5.13p | 5.18p | 5.05p | 5.13p | 57063 |
| 10/12/2009 | 5.63p | 5.63p | 5.00p | 5.13p | 534556 |
| 09/12/2009 | 5.63p | 5.63p | 5.50p | 5.63p | 377300 |
*Close Price adjusted for both dividends and splits