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 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
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Elecosoft Public Limited Company (ELCO) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/01/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 47120 |
| 16/01/2013 | 7.88p | 8.25p | 7.58p | 8.00p | 55376 |
| 15/01/2013 | 7.88p | 8.18p | 7.75p | 7.88p | 13500 |
| 14/01/2013 | 7.88p | 7.88p | 7.70p | 7.88p | 5226 |
| 11/01/2013 | 7.88p | 8.18p | 7.50p | 7.88p | 0 |
| 10/01/2013 | 7.88p | 8.18p | 7.50p | 7.88p | 20555 |
| 09/01/2013 | 7.63p | 8.00p | 7.63p | 7.88p | 47500 |
| 08/01/2013 | 7.75p | 8.25p | 7.35p | 7.63p | 61396 |
| 07/01/2013 | 7.75p | 7.75p | 7.47p | 7.75p | 1000 |
| 04/01/2013 | 7.75p | 7.95p | 7.75p | 7.75p | 0 |
| 03/01/2013 | 7.75p | 7.95p | 7.75p | 7.75p | 20000 |
| 02/01/2013 | 7.75p | 7.75p | 7.30p | 7.75p | 1777 |
| 31/12/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 3000 |
| 28/12/2012 | 7.75p | 7.80p | 7.75p | 7.75p | 0 |
| 27/12/2012 | 7.75p | 7.80p | 7.75p | 7.75p | 0 |
| 24/12/2012 | 7.75p | 7.80p | 7.75p | 7.75p | 0 |
| 21/12/2012 | 7.75p | 8.05p | 7.75p | 7.75p | 0 |
| 20/12/2012 | 7.75p | 8.05p | 7.75p | 7.75p | 59283 |
| 19/12/2012 | 7.75p | 8.03p | 7.48p | 7.75p | 0 |
| 18/12/2012 | 7.75p | 8.03p | 7.48p | 7.75p | 59736 |
| 17/12/2012 | 7.75p | 8.11p | 7.50p | 7.75p | 0 |
| 14/12/2012 | 7.75p | 8.11p | 7.50p | 7.75p | 0 |
| 13/12/2012 | 7.75p | 8.11p | 7.50p | 7.75p | 29120 |
| 12/12/2012 | 7.75p | 8.03p | 7.75p | 7.75p | 0 |
| 11/12/2012 | 7.75p | 8.03p | 7.75p | 7.75p | 0 |
| 10/12/2012 | 7.75p | 8.03p | 7.75p | 7.75p | 25000 |
| 07/12/2012 | 7.75p | 7.75p | 7.65p | 7.75p | 21762 |
| 06/12/2012 | 7.75p | 8.20p | 7.75p | 7.75p | 0 |
| 05/12/2012 | 7.75p | 8.20p | 7.75p | 7.75p | 0 |
| 04/12/2012 | 7.75p | 8.20p | 7.75p | 7.75p | 0 |
| 03/12/2012 | 7.75p | 8.20p | 7.75p | 7.75p | 0 |
| 30/11/2012 | 7.75p | 8.20p | 7.75p | 7.75p | 20000 |
| 29/11/2012 | 7.75p | 8.20p | 7.48p | 7.75p | 130000 |
| 28/11/2012 | 7.75p | 8.15p | 7.75p | 7.75p | 30000 |
| 27/11/2012 | 7.75p | 7.75p | 7.31p | 7.75p | 29698 |
| 26/11/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 23/11/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 2503 |
| 22/11/2012 | 7.75p | 7.75p | 7.48p | 7.75p | 0 |
| 21/11/2012 | 7.75p | 7.75p | 7.48p | 7.75p | 0 |
| 20/11/2012 | 7.75p | 7.75p | 7.48p | 7.75p | 3173 |
| 19/11/2012 | 7.75p | 8.15p | 7.75p | 7.75p | 7444 |
| 16/11/2012 | 7.75p | 8.15p | 7.75p | 7.75p | 0 |
| 15/11/2012 | 7.75p | 8.15p | 7.75p | 7.75p | 1014 |
| 14/11/2012 | 7.75p | 7.75p | 7.49p | 7.75p | 3334 |
| 13/11/2012 | 7.88p | 8.20p | 7.75p | 7.75p | 0 |
| 12/11/2012 | 7.88p | 8.20p | 7.88p | 7.88p | 12000 |
| 09/11/2012 | 7.88p | 7.88p | 7.70p | 7.88p | 0 |
| 08/11/2012 | 7.88p | 7.88p | 7.70p | 7.88p | 0 |
| 07/11/2012 | 7.88p | 7.88p | 7.70p | 7.88p | 15000 |
| 06/11/2012 | 7.88p | 7.88p | 7.70p | 7.88p | 3600 |
| 05/11/2012 | 7.88p | 8.50p | 7.70p | 7.88p | 0 |
| 02/11/2012 | 7.88p | 8.50p | 7.70p | 7.88p | 55200 |
| 01/11/2012 | 8.00p | 8.25p | 7.40p | 8.00p | 0 |
| 31/10/2012 | 8.00p | 8.25p | 7.40p | 8.00p | 0 |
| 30/10/2012 | 8.25p | 8.25p | 7.40p | 8.00p | 77205 |
| 29/10/2012 | 8.25p | 8.25p | 8.15p | 8.25p | 0 |
| 26/10/2012 | 8.25p | 8.25p | 8.15p | 8.25p | 0 |
| 25/10/2012 | 8.25p | 8.25p | 8.15p | 8.25p | 3828 |
| 24/10/2012 | 8.38p | 8.38p | 8.00p | 8.25p | 13554 |
| 23/10/2012 | 8.38p | 8.38p | 8.20p | 8.38p | 0 |
| 22/10/2012 | 8.38p | 8.38p | 8.20p | 8.38p | 20271 |
| 19/10/2012 | 8.38p | 8.38p | 8.20p | 8.38p | 250 |
| 18/10/2012 | 8.38p | 8.38p | 8.20p | 8.38p | 14000 |
| 17/10/2012 | 8.38p | 8.70p | 8.38p | 8.38p | 25000 |
| 16/10/2012 | 8.38p | 8.38p | 8.17p | 8.38p | 100 |
| 15/10/2012 | 8.38p | 8.75p | 8.17p | 8.38p | 8000 |
| 12/10/2012 | 8.38p | 8.38p | 8.15p | 8.38p | 0 |
| 11/10/2012 | 8.38p | 8.38p | 8.15p | 8.38p | 0 |
| 10/10/2012 | 8.38p | 8.38p | 8.15p | 8.38p | 110 |
| 09/10/2012 | 8.38p | 8.75p | 8.25p | 8.38p | 60293 |
| 08/10/2012 | 8.38p | 8.71p | 8.13p | 8.38p | 0 |
| 05/10/2012 | 8.13p | 8.71p | 8.13p | 8.38p | 163000 |
| 04/10/2012 | 8.00p | 8.28p | 7.80p | 8.13p | 98887 |
| 03/10/2012 | 8.00p | 8.25p | 7.75p | 8.00p | 46445 |
| 02/10/2012 | 8.00p | 8.28p | 7.75p | 8.00p | 105000 |
| 01/10/2012 | 8.00p | 8.00p | 7.25p | 8.00p | 76025 |
| 28/09/2012 | 8.13p | 8.50p | 7.60p | 8.00p | 0 |
| 27/09/2012 | 8.00p | 8.50p | 7.60p | 8.00p | 0 |
| 26/09/2012 | 8.00p | 8.50p | 7.60p | 8.00p | 85000 |
| 25/09/2012 | 7.25p | 8.00p | 6.75p | 8.00p | 1259000 |
| 24/09/2012 | 8.00p | 8.00p | 8.00p | 8.00p | 300 |
| 21/09/2012 | 7.50p | 8.00p | 7.50p | 7.75p | 35000 |
| 20/09/2012 | 7.50p | 8.00p | 7.50p | 7.50p | 28750 |
| 19/09/2012 | 7.50p | 8.00p | 7.50p | 7.50p | 27550 |
| 18/09/2012 | 7.25p | 8.50p | 6.90p | 7.50p | 59000 |
| 17/09/2012 | 7.25p | 7.25p | 6.95p | 7.25p | 0 |
| 14/09/2012 | 7.25p | 7.25p | 6.95p | 7.25p | 0 |
| 13/09/2012 | 7.25p | 7.25p | 6.95p | 7.25p | 0 |
| 12/09/2012 | 7.25p | 7.25p | 6.95p | 7.25p | 6000 |
| 11/09/2012 | 7.25p | 7.25p | 6.95p | 7.25p | 3750 |
| 10/09/2012 | 7.25p | 7.90p | 7.25p | 7.25p | 0 |
| 07/09/2012 | 7.25p | 7.90p | 7.25p | 7.25p | 0 |
| 06/09/2012 | 7.25p | 7.90p | 7.25p | 7.25p | 8000 |
| 05/09/2012 | 7.25p | 7.25p | 6.95p | 7.25p | 0 |
| 04/09/2012 | 7.25p | 7.25p | 6.95p | 7.25p | 0 |
| 03/09/2012 | 7.25p | 7.25p | 6.95p | 7.25p | 3450 |
| 31/08/2012 | 7.25p | 7.85p | 6.90p | 7.25p | 19456 |
| 30/08/2012 | 7.25p | 7.29p | 7.25p | 7.25p | 0 |
| 29/08/2012 | 7.25p | 7.29p | 7.25p | 7.25p | 17334 |
| 28/08/2012 | 7.25p | 7.25p | 6.90p | 7.25p | 3450 |
| 24/08/2012 | 7.25p | 7.25p | 6.88p | 7.25p | 0 |
| 23/08/2012 | 7.25p | 7.25p | 6.88p | 7.25p | 0 |
| 22/08/2012 | 7.25p | 7.25p | 6.88p | 7.25p | 0 |
| 21/08/2012 | 7.25p | 7.25p | 6.88p | 7.25p | 11100 |
| 20/08/2012 | 7.25p | 7.25p | 6.88p | 7.25p | 0 |
| 17/08/2012 | 7.25p | 7.25p | 6.88p | 7.25p | 4500 |
| 16/08/2012 | 7.25p | 7.90p | 6.88p | 7.25p | 7271 |
| 15/08/2012 | 7.25p | 7.90p | 7.25p | 7.25p | 8467 |
| 14/08/2012 | 7.25p | 7.75p | 7.25p | 7.25p | 35000 |
| 13/08/2012 | 7.25p | 7.25p | 6.55p | 7.25p | 48725 |
| 10/08/2012 | 7.25p | 7.50p | 7.00p | 7.25p | 79533 |
| 09/08/2012 | 7.25p | 7.25p | 6.60p | 7.25p | 594 |
| 08/08/2012 | 7.25p | 7.35p | 6.50p | 7.25p | 85000 |
| 07/08/2012 | 7.75p | 7.75p | 7.00p | 7.25p | 15000 |
| 06/08/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 20000 |
| 03/08/2012 | 7.75p | 7.75p | 7.70p | 7.75p | 25000 |
| 02/08/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 5000 |
| 01/08/2012 | 7.75p | 7.75p | 7.75p | 7.75p | 7122 |
| 31/07/2012 | 7.75p | 8.00p | 7.50p | 7.75p | 0 |
| 30/07/2012 | 8.00p | 8.00p | 7.50p | 7.75p | 23200 |
| 27/07/2012 | 8.00p | 8.00p | 7.00p | 8.00p | 23934 |
| 26/07/2012 | 8.00p | 8.00p | 7.60p | 8.00p | 15000 |
| 25/07/2012 | 8.00p | 8.00p | 7.55p | 8.00p | 0 |
| 24/07/2012 | 8.00p | 8.00p | 7.55p | 8.00p | 3082 |
| 23/07/2012 | 8.00p | 8.00p | 7.60p | 8.00p | 1611 |
| 20/07/2012 | 8.00p | 8.00p | 7.55p | 8.00p | 0 |
| 19/07/2012 | 8.00p | 8.00p | 7.55p | 8.00p | 0 |
| 18/07/2012 | 8.00p | 8.00p | 7.55p | 8.00p | 33000 |
| 17/07/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 16/07/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 4800 |
| 13/07/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 12/07/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 11/07/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 9883 |
| 10/07/2012 | 8.00p | 8.00p | 7.85p | 8.00p | 0 |
| 09/07/2012 | 8.00p | 8.00p | 7.85p | 8.00p | 0 |
| 06/07/2012 | 8.00p | 8.00p | 7.85p | 8.00p | 0 |
| 05/07/2012 | 8.00p | 8.00p | 7.85p | 8.00p | 0 |
| 04/07/2012 | 8.00p | 8.00p | 7.85p | 8.00p | 0 |
| 03/07/2012 | 8.00p | 8.00p | 7.85p | 8.00p | 0 |
| 02/07/2012 | 8.00p | 8.00p | 7.85p | 8.00p | 0 |
| 29/06/2012 | 8.00p | 8.00p | 7.85p | 8.00p | 0 |
| 28/06/2012 | 8.00p | 8.00p | 7.85p | 8.00p | 0 |
| 27/06/2012 | 8.00p | 8.00p | 7.85p | 8.00p | 0 |
| 26/06/2012 | 8.00p | 8.00p | 7.85p | 8.00p | 12485 |
| 25/06/2012 | 8.00p | 8.00p | 7.60p | 8.00p | 4000 |
| 22/06/2012 | 8.00p | 8.00p | 7.89p | 8.00p | 0 |
| 21/06/2012 | 8.00p | 8.00p | 8.00p | 8.00p | 50000 |
| 20/06/2012 | 8.00p | 8.00p | 7.55p | 8.00p | 0 |
| 19/06/2012 | 8.00p | 8.00p | 7.55p | 8.00p | 0 |
| 18/06/2012 | 8.00p | 8.00p | 7.55p | 8.00p | 1614262 |
| 15/06/2012 | 8.00p | 8.00p | 7.55p | 8.00p | 0 |
| 14/06/2012 | 8.00p | 8.00p | 7.55p | 8.00p | 5000 |
| 13/06/2012 | 8.00p | 8.19p | 7.50p | 8.00p | 0 |
| 12/06/2012 | 8.00p | 8.19p | 7.50p | 8.00p | 39000 |
| 11/06/2012 | 8.50p | 8.50p | 7.50p | 8.00p | 765682 |
| 08/06/2012 | 8.50p | 8.75p | 7.50p | 8.50p | 0 |
| 07/06/2012 | 8.75p | 8.75p | 7.50p | 8.75p | 35000 |
| 06/06/2012 | 8.75p | 8.75p | 8.05p | 8.75p | 0 |
| 01/06/2012 | 8.75p | 8.75p | 8.05p | 8.75p | 0 |
| 31/05/2012 | 8.75p | 9.25p | 8.75p | 8.75p | 20000 |
| 30/05/2012 | 8.75p | 9.50p | 7.70p | 8.75p | 110000 |
| 29/05/2012 | 9.00p | 9.00p | 8.50p | 8.75p | 0 |
| 28/05/2012 | 9.00p | 9.00p | 8.50p | 9.00p | 0 |
| 25/05/2012 | 9.00p | 9.00p | 8.50p | 9.00p | 0 |
| 24/05/2012 | 9.00p | 9.00p | 8.50p | 9.00p | 0 |
| 23/05/2012 | 9.00p | 9.00p | 8.50p | 9.00p | 0 |
| 22/05/2012 | 9.00p | 9.00p | 8.50p | 9.00p | 12500 |
| 21/05/2012 | 9.00p | 9.15p | 9.00p | 9.00p | 21531 |
| 18/05/2012 | 9.00p | 9.00p | 8.50p | 9.00p | 0 |
| 17/05/2012 | 9.00p | 9.00p | 8.50p | 9.00p | 0 |
| 16/05/2012 | 9.00p | 9.00p | 8.50p | 8.88p | 55350 |
| 15/05/2012 | 9.00p | 9.00p | 8.55p | 9.00p | 0 |
| 14/05/2012 | 9.00p | 9.00p | 8.55p | 9.00p | 2500 |
| 11/05/2012 | 9.25p | 9.25p | 8.55p | 9.00p | 38824 |
| 10/05/2012 | 9.25p | 9.50p | 8.75p | 9.25p | 0 |
| 09/05/2012 | 9.50p | 9.50p | 8.75p | 9.25p | 69000 |
| 08/05/2012 | 9.50p | 9.50p | 9.10p | 9.50p | 30000 |
| 04/05/2012 | 9.50p | 9.80p | 9.12p | 9.50p | 0 |
| 03/05/2012 | 9.50p | 9.80p | 9.12p | 9.50p | 52500 |
| 02/05/2012 | 9.13p | 9.90p | 9.00p | 9.50p | 113916 |
| 01/05/2012 | 9.13p | 9.13p | 8.57p | 9.00p | 61500 |
| 30/04/2012 | 9.75p | 9.75p | 9.00p | 9.13p | 48000 |
| 27/04/2012 | 9.75p | 9.75p | 9.70p | 9.75p | 20000 |
| 26/04/2012 | 9.75p | 9.75p | 9.53p | 9.75p | 0 |
| 25/04/2012 | 9.75p | 9.75p | 9.53p | 9.75p | 0 |
| 24/04/2012 | 9.75p | 9.75p | 9.53p | 9.75p | 5500 |
| 23/04/2012 | 9.75p | 10.00p | 9.05p | 9.75p | 0 |
| 20/04/2012 | 9.75p | 9.75p | 9.05p | 9.75p | 18880 |
| 19/04/2012 | 9.75p | 9.75p | 9.50p | 9.75p | 21153 |
| 18/04/2012 | 10.00p | 10.01p | 9.50p | 9.75p | 473770 |
| 17/04/2012 | 10.00p | 10.00p | 9.60p | 10.00p | 10000 |
| 16/04/2012 | 10.00p | 10.00p | 9.60p | 10.00p | 2658 |
| 13/04/2012 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 12/04/2012 | 10.00p | 10.00p | 9.60p | 10.00p | 1133 |
| 11/04/2012 | 10.00p | 10.50p | 9.60p | 10.00p | 0 |
| 10/04/2012 | 10.00p | 10.50p | 9.60p | 10.00p | 60000 |
| 05/04/2012 | 10.00p | 10.00p | 9.75p | 10.00p | 30000 |
| 04/04/2012 | 10.25p | 10.25p | 9.50p | 10.00p | 196500 |
| 03/04/2012 | 10.25p | 10.50p | 9.50p | 10.25p | 41326 |
| 02/04/2012 | 9.75p | 10.95p | 9.50p | 10.25p | 258768 |
*Close Price adjusted for both dividends and splits