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
Elecosoft Public Limited Company (ELCO) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/12/2024 | 144.00p | 144.80p | 143.00p | 143.50p | 16754 |
| 19/12/2024 | 148.00p | 148.00p | 144.00p | 144.00p | 32243 |
| 18/12/2024 | 144.00p | 150.30p | 143.00p | 148.00p | 82093 |
| 17/12/2024 | 142.50p | 145.00p | 141.75p | 144.00p | 31338 |
| 16/12/2024 | 142.50p | 144.97p | 141.30p | 142.50p | 15990 |
| 13/12/2024 | 142.50p | 144.75p | 141.26p | 142.50p | 10563 |
| 12/12/2024 | 142.50p | 144.90p | 141.11p | 142.50p | 1132 |
| 11/12/2024 | 142.50p | 144.97p | 141.35p | 142.50p | 2391 |
| 10/12/2024 | 141.50p | 145.00p | 141.00p | 142.50p | 18497 |
| 09/12/2024 | 140.00p | 143.00p | 140.00p | 141.50p | 35452 |
| 06/12/2024 | 140.00p | 143.00p | 139.70p | 141.00p | 87181 |
| 05/12/2024 | 140.00p | 142.97p | 139.70p | 140.00p | 32982 |
| 04/12/2024 | 140.00p | 140.00p | 140.00p | 140.00p | 50000 |
| 03/12/2024 | 140.00p | 141.70p | 139.55p | 140.00p | 58302 |
| 02/12/2024 | 140.00p | 142.80p | 137.00p | 140.00p | 91707 |
| 29/11/2024 | 139.00p | 141.99p | 139.00p | 139.00p | 301155 |
| 28/11/2024 | 139.00p | 140.50p | 139.00p | 139.00p | 9016 |
| 27/11/2024 | 139.00p | 141.00p | 137.30p | 139.00p | 17664 |
| 26/11/2024 | 139.00p | 141.00p | 139.00p | 139.00p | 28039 |
| 25/11/2024 | 139.50p | 141.50p | 137.00p | 139.00p | 43823 |
| 22/11/2024 | 141.00p | 143.97p | 138.00p | 139.50p | 18992 |
| 21/11/2024 | 138.00p | 143.97p | 138.00p | 141.00p | 38346 |
| 20/11/2024 | 138.00p | 138.45p | 137.00p | 137.00p | 17936 |
| 19/11/2024 | 138.00p | 138.70p | 137.10p | 138.00p | 1900 |
| 18/11/2024 | 138.00p | 138.96p | 137.52p | 138.00p | 18660 |
| 15/11/2024 | 137.00p | 138.80p | 136.50p | 138.00p | 34832 |
| 14/11/2024 | 137.00p | 137.00p | 136.60p | 137.00p | 6191 |
| 13/11/2024 | 137.00p | 137.50p | 137.00p | 137.00p | 11081 |
| 12/11/2024 | 137.00p | 137.60p | 136.04p | 137.00p | 20969 |
| 11/11/2024 | 137.00p | 139.00p | 135.00p | 137.00p | 5778 |
| 08/11/2024 | 137.00p | 137.70p | 136.11p | 137.00p | 11819 |
| 07/11/2024 | 137.00p | 139.00p | 137.00p | 137.00p | 3687 |
| 06/11/2024 | 138.00p | 138.00p | 136.04p | 137.00p | 2665 |
| 05/11/2024 | 137.00p | 139.00p | 137.00p | 138.00p | 36446 |
| 04/11/2024 | 130.50p | 140.00p | 130.50p | 137.00p | 61851 |
| 01/11/2024 | 130.00p | 132.40p | 130.00p | 130.00p | 934 |
| 31/10/2024 | 130.00p | 132.40p | 130.00p | 130.00p | 25164 |
| 30/10/2024 | 129.50p | 131.00p | 128.50p | 130.00p | 465240 |
| 29/10/2024 | 128.50p | 129.97p | 128.00p | 128.50p | 9605 |
| 28/10/2024 | 128.50p | 129.97p | 126.50p | 128.50p | 23278 |
| 25/10/2024 | 128.00p | 128.50p | 127.25p | 128.50p | 36879 |
| 24/10/2024 | 127.50p | 128.16p | 126.65p | 128.00p | 31490 |
| 23/10/2024 | 127.50p | 128.00p | 126.55p | 127.50p | 46721 |
| 22/10/2024 | 133.50p | 133.50p | 122.50p | 127.50p | 179312 |
| 21/10/2024 | 133.50p | 133.95p | 132.10p | 133.50p | 8954 |
| 18/10/2024 | 133.50p | 134.00p | 132.10p | 133.50p | 10198 |
| 17/10/2024 | 133.00p | 134.90p | 132.00p | 133.50p | 20441 |
| 16/10/2024 | 138.00p | 138.00p | 131.00p | 133.00p | 80948 |
| 15/10/2024 | 141.50p | 141.50p | 136.00p | 138.00p | 154257 |
| 14/10/2024 | 142.50p | 142.50p | 138.00p | 141.50p | 76695 |
| 11/10/2024 | 143.50p | 143.50p | 140.58p | 142.50p | 29162 |
| 10/10/2024 | 143.50p | 145.00p | 142.32p | 143.50p | 13189 |
| 09/10/2024 | 138.00p | 145.00p | 138.00p | 143.50p | 53701 |
| 08/10/2024 | 138.00p | 140.00p | 137.78p | 138.00p | 11146 |
| 07/10/2024 | 138.00p | 140.00p | 136.77p | 138.00p | 43201 |
| 04/10/2024 | 136.00p | 140.00p | 136.00p | 138.00p | 22174 |
| 03/10/2024 | 136.00p | 137.00p | 135.38p | 136.00p | 5735 |
| 02/10/2024 | 134.00p | 137.00p | 133.65p | 136.00p | 140317 |
| 01/10/2024 | 133.00p | 134.80p | 132.82p | 134.00p | 99894 |
| 30/09/2024 | 133.00p | 135.00p | 132.00p | 133.00p | 29556 |
| 27/09/2024 | 133.00p | 135.00p | 132.75p | 133.00p | 35625 |
| 26/09/2024 | 133.00p | 134.00p | 132.50p | 133.00p | 5712 |
| 25/09/2024 | 133.00p | 133.00p | 132.35p | 133.00p | 1137 |
| 24/09/2024 | 133.00p | 134.00p | 132.18p | 133.00p | 9716 |
| 23/09/2024 | 133.00p | 134.60p | 132.00p | 133.00p | 16963 |
| 20/09/2024 | 133.00p | 134.60p | 133.00p | 133.00p | 7947 |
| 19/09/2024 | 133.00p | 133.90p | 131.00p | 133.00p | 42728 |
| 18/09/2024 | 133.00p | 133.90p | 131.40p | 133.00p | 31080 |
| 17/09/2024 | 133.00p | 134.00p | 132.00p | 133.00p | 14453 |
| 16/09/2024 | 133.00p | 135.00p | 133.00p | 133.00p | 24915 |
| 13/09/2024 | 131.50p | 133.00p | 130.60p | 133.00p | 23730 |
| 12/09/2024 | 131.50p | 132.00p | 130.18p | 132.00p | 32223 |
| 11/09/2024 | 135.00p | 135.00p | 130.00p | 131.50p | 39317 |
| 10/09/2024 | 134.50p | 138.40p | 132.00p | 135.00p | 125112 |
| 09/09/2024 | 135.50p | 135.90p | 131.00p | 133.50p | 17172 |
| 06/09/2024 | 136.00p | 137.00p | 134.60p | 135.50p | 15202 |
| 05/09/2024 | 136.00p | 137.40p | 135.02p | 136.00p | 2026 |
| 04/09/2024 | 135.50p | 137.40p | 135.00p | 136.00p | 28420 |
| 03/09/2024 | 137.00p | 137.00p | 134.80p | 136.00p | 12098 |
| 02/09/2024 | 137.00p | 137.00p | 135.50p | 137.00p | 10800 |
| 30/08/2024 | 135.50p | 138.00p | 135.50p | 137.00p | 40257 |
| 29/08/2024 | 135.50p | 137.00p | 134.48p | 135.50p | 9090 |
| 28/08/2024 | 139.00p | 139.00p | 134.24p | 135.50p | 32134 |
| 27/08/2024 | 139.00p | 139.00p | 137.23p | 139.00p | 604 |
| 23/08/2024 | 140.00p | 140.20p | 137.22p | 139.00p | 12717 |
| 22/08/2024 | 140.00p | 140.40p | 139.70p | 140.00p | 13145 |
| 21/08/2024 | 140.00p | 140.00p | 137.50p | 140.00p | 27222 |
| 20/08/2024 | 140.50p | 140.50p | 137.00p | 140.00p | 14556 |
| 19/08/2024 | 138.50p | 140.00p | 138.50p | 138.50p | 7039 |
| 16/08/2024 | 137.50p | 143.50p | 137.50p | 138.50p | 94362 |
| 15/08/2024 | 136.00p | 139.00p | 136.00p | 137.50p | 20781 |
| 14/08/2024 | 136.00p | 137.40p | 135.11p | 136.00p | 5705 |
| 13/08/2024 | 132.50p | 138.00p | 132.50p | 136.00p | 56740 |
| 12/08/2024 | 132.50p | 135.00p | 132.11p | 132.50p | 17176 |
| 09/08/2024 | 132.50p | 135.00p | 131.70p | 132.50p | 6340 |
| 08/08/2024 | 132.00p | 135.00p | 131.11p | 132.50p | 18034 |
| 07/08/2024 | 132.00p | 134.70p | 130.88p | 132.00p | 14033 |
| 06/08/2024 | 132.00p | 134.82p | 130.66p | 132.00p | 11044 |
| 05/08/2024 | 133.50p | 133.50p | 128.50p | 131.00p | 55785 |
| 02/08/2024 | 135.00p | 135.88p | 131.55p | 133.50p | 47783 |
| 01/08/2024 | 133.50p | 135.20p | 133.50p | 135.00p | 19273 |
| 31/07/2024 | 135.00p | 135.00p | 133.50p | 133.50p | 21062 |
| 30/07/2024 | 135.00p | 135.50p | 132.50p | 135.00p | 21536 |
| 29/07/2024 | 131.50p | 137.90p | 130.56p | 135.00p | 101774 |
| 26/07/2024 | 130.00p | 133.00p | 129.60p | 131.50p | 26759 |
| 25/07/2024 | 121.50p | 131.92p | 121.50p | 130.00p | 288349 |
| 24/07/2024 | 117.50p | 118.00p | 116.86p | 117.50p | 17429 |
| 23/07/2024 | 117.50p | 119.20p | 116.77p | 117.50p | 7473 |
| 22/07/2024 | 116.00p | 120.00p | 115.75p | 117.50p | 14474 |
| 19/07/2024 | 120.50p | 120.50p | 115.10p | 116.00p | 28321 |
| 18/07/2024 | 121.00p | 121.00p | 116.61p | 119.50p | 120422 |
| 17/07/2024 | 117.50p | 121.75p | 117.50p | 121.00p | 30755 |
| 16/07/2024 | 116.00p | 120.00p | 115.01p | 117.50p | 51249 |
| 15/07/2024 | 112.00p | 117.96p | 112.00p | 116.00p | 26942 |
| 12/07/2024 | 110.00p | 112.00p | 109.25p | 111.50p | 55945 |
| 11/07/2024 | 109.50p | 110.85p | 108.25p | 109.50p | 17901 |
| 10/07/2024 | 109.50p | 110.25p | 108.40p | 109.50p | 39628 |
| 09/07/2024 | 109.50p | 109.80p | 108.40p | 109.50p | 7138 |
| 08/07/2024 | 109.50p | 109.85p | 108.40p | 109.50p | 7056 |
| 05/07/2024 | 109.50p | 110.00p | 109.22p | 109.50p | 4032 |
| 04/07/2024 | 109.50p | 110.00p | 109.16p | 109.50p | 35573 |
| 03/07/2024 | 109.50p | 109.50p | 108.40p | 109.50p | 61632 |
| 02/07/2024 | 109.50p | 109.58p | 108.00p | 109.50p | 11623 |
| 01/07/2024 | 110.00p | 110.00p | 108.35p | 109.50p | 23441 |
| 28/06/2024 | 110.00p | 110.00p | 108.35p | 110.00p | 69785 |
| 27/06/2024 | 110.50p | 110.50p | 108.35p | 110.00p | 42601 |
| 26/06/2024 | 110.50p | 110.50p | 109.00p | 110.50p | 16214 |
| 25/06/2024 | 110.50p | 110.50p | 109.00p | 110.50p | 20489 |
| 24/06/2024 | 110.50p | 110.50p | 109.00p | 110.50p | 28465 |
| 21/06/2024 | 110.50p | 110.50p | 109.00p | 110.50p | 26502 |
| 20/06/2024 | 110.50p | 110.50p | 109.00p | 110.50p | 7275 |
| 19/06/2024 | 113.00p | 113.00p | 109.00p | 110.50p | 14447 |
| 18/06/2024 | 113.00p | 113.00p | 110.00p | 113.00p | 8650 |
| 17/06/2024 | 113.00p | 113.00p | 110.00p | 113.00p | 24497 |
| 14/06/2024 | 113.00p | 113.30p | 112.22p | 113.00p | 5898 |
| 13/06/2024 | 113.00p | 114.25p | 108.16p | 111.00p | 1697600 |
| 12/06/2024 | 113.00p | 116.00p | 111.33p | 113.00p | 25265 |
| 11/06/2024 | 113.00p | 115.88p | 112.10p | 113.00p | 5979 |
| 10/06/2024 | 112.50p | 116.90p | 112.50p | 113.00p | 9605 |
| 07/06/2024 | 112.50p | 117.00p | 111.00p | 112.50p | 44819 |
| 06/06/2024 | 116.50p | 116.50p | 110.50p | 112.50p | 38867 |
| 05/06/2024 | 117.00p | 117.00p | 114.00p | 116.50p | 17555 |
| 04/06/2024 | 120.00p | 120.00p | 115.00p | 117.00p | 81654 |
| 03/06/2024 | 109.00p | 122.64p | 109.00p | 119.00p | 181951 |
| 31/05/2024 | 107.50p | 108.85p | 107.50p | 107.50p | 13988 |
| 30/05/2024 | 106.50p | 107.50p | 106.00p | 107.50p | 22185 |
| 29/05/2024 | 106.50p | 106.95p | 106.05p | 106.50p | 9520 |
| 28/05/2024 | 106.50p | 106.95p | 106.12p | 106.50p | 21731 |
| 24/05/2024 | 106.00p | 107.00p | 105.35p | 106.50p | 55624 |
| 23/05/2024 | 106.00p | 106.78p | 105.00p | 106.00p | 13641 |
| 22/05/2024 | 107.00p | 107.00p | 105.00p | 106.00p | 9744 |
| 21/05/2024 | 107.00p | 107.44p | 105.00p | 107.00p | 17006 |
| 20/05/2024 | 107.00p | 107.60p | 105.20p | 107.00p | 4512 |
| 17/05/2024 | 107.00p | 107.60p | 105.20p | 107.00p | 11065 |
| 16/05/2024 | 107.00p | 107.60p | 105.65p | 107.00p | 3837 |
| 15/05/2024 | 106.50p | 107.70p | 104.50p | 107.00p | 32523 |
| 14/05/2024 | 105.00p | 108.00p | 105.00p | 106.50p | 39052 |
| 13/05/2024 | 105.50p | 106.96p | 104.36p | 105.00p | 10617 |
| 10/05/2024 | 105.50p | 107.92p | 104.26p | 105.50p | 7694 |
| 09/05/2024 | 105.50p | 107.88p | 103.77p | 105.50p | 25363 |
| 08/05/2024 | 107.50p | 107.75p | 105.00p | 105.50p | 37979 |
| 07/05/2024 | 106.50p | 109.90p | 105.00p | 107.50p | 118204 |
| 03/05/2024 | 104.50p | 106.92p | 104.50p | 106.50p | 48478 |
| 02/05/2024 | 97.00p | 107.80p | 96.80p | 105.00p | 153245 |
| 01/05/2024 | 97.00p | 97.70p | 95.55p | 97.00p | 7865998 |
| 30/04/2024 | 97.00p | 97.50p | 96.36p | 97.00p | 27294 |
| 29/04/2024 | 97.00p | 97.50p | 96.22p | 97.00p | 69318 |
| 26/04/2024 | 97.00p | 98.00p | 96.33p | 97.00p | 39993 |
| 25/04/2024 | 97.00p | 98.00p | 96.33p | 97.00p | 11573 |
| 24/04/2024 | 96.50p | 98.00p | 96.18p | 97.00p | 59755 |
| 23/04/2024 | 97.50p | 99.94p | 95.50p | 96.50p | 173334 |
| 22/04/2024 | 96.00p | 96.00p | 95.04p | 96.00p | 14305 |
| 19/04/2024 | 96.00p | 96.00p | 95.56p | 96.00p | 2046 |
| 18/04/2024 | 96.00p | 96.50p | 96.00p | 96.00p | 0 |
| 17/04/2024 | 96.00p | 96.00p | 95.00p | 96.00p | 15052 |
| 16/04/2024 | 96.00p | 96.00p | 95.11p | 96.00p | 17850 |
| 15/04/2024 | 96.50p | 96.88p | 94.81p | 96.00p | 170322 |
| 12/04/2024 | 97.00p | 97.00p | 96.00p | 96.50p | 0 |
| 11/04/2024 | 99.50p | 99.50p | 97.25p | 97.50p | 27451 |
| 10/04/2024 | 99.50p | 99.90p | 98.25p | 99.50p | 34129 |
| 09/04/2024 | 95.00p | 101.75p | 95.00p | 99.50p | 88826 |
| 08/04/2024 | 93.00p | 96.92p | 92.00p | 95.00p | 29610 |
| 05/04/2024 | 92.50p | 94.00p | 92.00p | 93.00p | 2155 |
| 04/04/2024 | 92.50p | 92.59p | 92.00p | 92.50p | 2357 |
| 03/04/2024 | 92.50p | 92.65p | 91.30p | 92.50p | 3869 |
| 02/04/2024 | 92.50p | 92.50p | 91.30p | 92.50p | 3387 |
| 28/03/2024 | 92.50p | 92.65p | 92.50p | 92.50p | 535 |
| 27/03/2024 | 92.50p | 92.80p | 91.30p | 92.50p | 2128 |
| 26/03/2024 | 92.50p | 92.50p | 91.30p | 92.50p | 13931 |
| 25/03/2024 | 92.50p | 92.80p | 91.30p | 92.50p | 120 |
| 22/03/2024 | 92.50p | 92.75p | 91.30p | 92.50p | 22670 |
| 21/03/2024 | 92.50p | 92.50p | 91.55p | 92.50p | 24620 |
| 20/03/2024 | 92.50p | 92.50p | 92.50p | 92.50p | 19495 |
| 19/03/2024 | 92.50p | 92.89p | 91.53p | 92.50p | 612 |
| 18/03/2024 | 92.50p | 92.89p | 91.50p | 92.50p | 573 |
| 15/03/2024 | 92.50p | 92.95p | 91.00p | 91.00p | 24428 |
| 14/03/2024 | 92.50p | 95.00p | 91.36p | 92.50p | 64500 |
| 13/03/2024 | 92.00p | 94.00p | 90.50p | 92.50p | 35682 |
| 12/03/2024 | 92.50p | 93.00p | 91.00p | 92.00p | 12702 |
| 11/03/2024 | 87.00p | 94.00p | 86.03p | 92.50p | 134660 |
*Close Price adjusted for both dividends and splits