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 Supreme (SUP) by Steve Moore in ShareProphets
- Avoid THG (THG) by Steve Moore in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Avoid System1 Group (SYS1) by Steve Moore in ShareProphets
- Buy Barclays (BARC) by Simon Watkins in The Motley Fool
- Buy Chemring Group (CHG) by Simon Watkins in The Motley Fool
- Buy Downing Renewables & Infrastructure Trust (DORE) by James Carthew in The Telegraph - Questor
- Buy Bytes Technology Group (BYIT) by Alex Janiaud in The Times - Tempus
- Buy Babcock International Group (BAB) by Shore Capital
- Buy Babcock International Group (BAB) by Berenberg
- Buy Nichols (NICL) by Berenberg
- Buy AB Dynamics (ABDP) by Canaccord Genuity
- Hold South32 Limited (DI) (S32) by Canaccord Genuity
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Buy Hollywood Bowl Group (BOWL) by Berenberg
- Buy System1 Group (SYS1) by Canaccord Genuity
- Buy Ecora Resources (ECOR) by Canaccord Genuity
- Avoid Ebiquity (EBQ) by Steve Moore in ShareProphets
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Avoid Supreme (SUP) by Steve Moore in ShareProphets
- Avoid THG (THG) by Steve Moore in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Avoid System1 Group (SYS1) by Steve Moore in ShareProphets
- Buy Barclays (BARC) by Simon Watkins in The Motley Fool
- Buy Chemring Group (CHG) by Simon Watkins in The Motley Fool
- Buy Downing Renewables & Infrastructure Trust (DORE) by James Carthew in The Telegraph - Questor
- Buy Bytes Technology Group (BYIT) by Alex Janiaud in The Times - Tempus
- Buy Babcock International Group (BAB) by Shore Capital
- Buy Babcock International Group (BAB) by Berenberg
- Buy Nichols (NICL) by Berenberg
- Buy AB Dynamics (ABDP) by Canaccord Genuity
- Hold South32 Limited (DI) (S32) by Canaccord Genuity
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Buy Hollywood Bowl Group (BOWL) by Berenberg
- Buy System1 Group (SYS1) by Canaccord Genuity
- Buy Ecora Resources (ECOR) by Canaccord Genuity
- Avoid Ebiquity (EBQ) by Steve Moore in ShareProphets
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
Elecosoft Public Limited Company (ELCO) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/06/2013 | 10.50p | 10.75p | 10.13p | 10.50p | 25000 |
| 17/06/2013 | 10.50p | 10.75p | 10.50p | 10.50p | 3213 |
| 14/06/2013 | 9.75p | 11.00p | 9.50p | 10.50p | 220703 |
| 13/06/2013 | 9.25p | 9.50p | 9.13p | 9.50p | 94270 |
| 12/06/2013 | 9.25p | 9.50p | 9.13p | 9.25p | 43927 |
| 11/06/2013 | 9.00p | 9.50p | 8.55p | 9.25p | 1286803 |
| 10/06/2013 | 8.75p | 9.39p | 8.74p | 9.00p | 4300000 |
| 07/06/2013 | 8.50p | 9.38p | 8.35p | 8.75p | 90388 |
| 06/06/2013 | 8.50p | 8.50p | 8.25p | 8.50p | 1002237 |
| 05/06/2013 | 8.50p | 8.95p | 8.00p | 8.50p | 501000 |
| 04/06/2013 | 8.25p | 9.00p | 8.25p | 8.50p | 25813 |
| 03/06/2013 | 7.00p | 9.00p | 7.00p | 8.25p | 876596 |
| 31/05/2013 | 7.00p | 7.30p | 6.50p | 7.00p | 0 |
| 30/05/2013 | 7.00p | 7.30p | 6.50p | 7.00p | 0 |
| 29/05/2013 | 7.00p | 7.30p | 6.50p | 7.00p | 182346 |
| 28/05/2013 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 24/05/2013 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 23/05/2013 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 22/05/2013 | 7.00p | 7.00p | 6.80p | 7.00p | 3758 |
| 21/05/2013 | 7.00p | 7.00p | 7.00p | 7.00p | 250000 |
| 20/05/2013 | 7.00p | 7.45p | 7.00p | 7.00p | 103927 |
| 17/05/2013 | 7.00p | 7.40p | 7.00p | 7.00p | 0 |
| 16/05/2013 | 7.00p | 7.40p | 7.00p | 7.00p | 100000 |
| 15/05/2013 | 7.13p | 7.50p | 6.55p | 7.00p | 944075 |
| 14/05/2013 | 8.13p | 8.48p | 7.65p | 8.13p | 3859 |
| 13/05/2013 | 8.13p | 8.48p | 7.83p | 8.13p | 13650 |
| 10/05/2013 | 7.88p | 8.50p | 7.88p | 8.13p | 54781 |
| 09/05/2013 | 7.88p | 7.88p | 7.38p | 7.88p | 0 |
| 08/05/2013 | 7.88p | 7.88p | 7.38p | 7.88p | 0 |
| 07/05/2013 | 7.88p | 7.88p | 7.38p | 7.88p | 7173 |
| 03/05/2013 | 7.88p | 8.00p | 7.88p | 7.88p | 30000 |
| 02/05/2013 | 7.88p | 7.88p | 7.41p | 7.88p | 0 |
| 01/05/2013 | 7.88p | 7.88p | 7.41p | 7.88p | 10000 |
| 30/04/2013 | 7.88p | 7.88p | 7.38p | 7.88p | 0 |
| 29/04/2013 | 7.88p | 7.88p | 7.38p | 7.88p | 0 |
| 26/04/2013 | 7.38p | 7.88p | 7.38p | 7.88p | 50000 |
| 25/04/2013 | 7.38p | 7.38p | 7.10p | 7.38p | 0 |
| 24/04/2013 | 7.38p | 7.38p | 7.10p | 7.38p | 0 |
| 23/04/2013 | 7.38p | 7.38p | 7.10p | 7.38p | 14100 |
| 22/04/2013 | 7.38p | 7.38p | 7.10p | 7.38p | 0 |
| 19/04/2013 | 7.38p | 7.38p | 7.10p | 7.38p | 0 |
| 18/04/2013 | 7.38p | 7.38p | 7.10p | 7.38p | 2428 |
| 17/04/2013 | 7.38p | 7.40p | 7.38p | 7.38p | 10000 |
| 16/04/2013 | 7.38p | 7.38p | 7.00p | 7.38p | 6829 |
| 15/04/2013 | 7.38p | 7.38p | 7.00p | 7.38p | 70705 |
| 12/04/2013 | 7.38p | 7.40p | 7.05p | 7.38p | 10700 |
| 11/04/2013 | 7.38p | 7.38p | 7.05p | 7.38p | 18268 |
| 10/04/2013 | 7.38p | 7.38p | 7.08p | 7.38p | 2401 |
| 09/04/2013 | 7.38p | 7.38p | 7.05p | 7.38p | 0 |
| 08/04/2013 | 7.38p | 7.38p | 7.05p | 7.38p | 30000 |
| 05/04/2013 | 7.38p | 7.38p | 7.08p | 7.38p | 3333 |
| 04/04/2013 | 7.50p | 7.50p | 7.33p | 7.38p | 0 |
| 03/04/2013 | 7.50p | 7.50p | 7.33p | 7.50p | 45000 |
| 02/04/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 178140 |
| 28/03/2013 | 7.50p | 7.50p | 7.33p | 7.50p | 2790 |
| 27/03/2013 | 7.50p | 7.68p | 7.50p | 7.50p | 0 |
| 26/03/2013 | 7.50p | 7.68p | 7.50p | 7.50p | 0 |
| 25/03/2013 | 7.50p | 7.68p | 7.50p | 7.50p | 0 |
| 22/03/2013 | 7.50p | 7.68p | 7.50p | 7.50p | 35000 |
| 21/03/2013 | 7.50p | 7.50p | 7.35p | 7.50p | 30544 |
| 20/03/2013 | 7.50p | 7.50p | 7.35p | 7.50p | 10000 |
| 19/03/2013 | 7.50p | 7.65p | 7.25p | 7.50p | 0 |
| 18/03/2013 | 7.63p | 7.65p | 7.25p | 7.50p | 101000 |
| 15/03/2013 | 7.63p | 7.63p | 7.25p | 7.63p | 10000 |
| 14/03/2013 | 7.63p | 7.70p | 7.30p | 7.63p | 70044 |
| 13/03/2013 | 7.63p | 7.63p | 7.25p | 7.63p | 7887 |
| 12/03/2013 | 7.63p | 7.70p | 7.26p | 7.63p | 7779 |
| 11/03/2013 | 7.63p | 7.75p | 7.25p | 7.63p | 0 |
| 08/03/2013 | 7.63p | 7.75p | 7.25p | 7.63p | 30625 |
| 07/03/2013 | 7.63p | 7.63p | 7.30p | 7.63p | 35000 |
| 06/03/2013 | 7.63p | 7.63p | 7.35p | 7.63p | 10000 |
| 05/03/2013 | 7.63p | 7.77p | 7.25p | 7.63p | 376666 |
| 04/03/2013 | 8.00p | 8.00p | 7.50p | 7.75p | 33000 |
| 01/03/2013 | 8.00p | 8.13p | 7.50p | 8.13p | 25000 |
| 28/02/2013 | 8.00p | 8.00p | 7.60p | 8.00p | 7000 |
| 27/02/2013 | 8.00p | 8.00p | 7.60p | 8.00p | 7000 |
| 26/02/2013 | 8.00p | 8.00p | 7.60p | 8.00p | 0 |
| 25/02/2013 | 8.00p | 8.00p | 7.60p | 8.00p | 10000 |
| 22/02/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 25000 |
| 21/02/2013 | 8.13p | 8.13p | 7.50p | 8.00p | 105900 |
| 20/02/2013 | 8.13p | 8.13p | 7.70p | 8.13p | 2500 |
| 19/02/2013 | 8.13p | 8.13p | 7.70p | 8.13p | 0 |
| 18/02/2013 | 8.13p | 8.13p | 7.70p | 8.13p | 0 |
| 15/02/2013 | 8.13p | 8.13p | 7.70p | 8.13p | 5882 |
| 14/02/2013 | 8.13p | 8.63p | 7.64p | 8.13p | 15445 |
| 13/02/2013 | 8.00p | 8.70p | 7.70p | 8.13p | 136000 |
| 12/02/2013 | 8.00p | 8.25p | 8.00p | 8.00p | 0 |
| 11/02/2013 | 8.00p | 8.25p | 8.00p | 8.00p | 0 |
| 08/02/2013 | 8.00p | 8.25p | 8.00p | 8.00p | 80000 |
| 07/02/2013 | 8.00p | 8.00p | 7.60p | 8.00p | 0 |
| 06/02/2013 | 8.00p | 8.00p | 7.60p | 8.00p | 0 |
| 05/02/2013 | 8.00p | 8.00p | 7.60p | 8.00p | 10680 |
| 04/02/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 01/02/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 107957 |
| 31/01/2013 | 8.00p | 8.00p | 7.63p | 8.00p | 0 |
| 30/01/2013 | 8.00p | 8.00p | 7.63p | 8.00p | 10000 |
| 29/01/2013 | 8.00p | 8.45p | 7.60p | 8.00p | 0 |
| 28/01/2013 | 8.00p | 8.45p | 7.60p | 8.00p | 35000 |
| 25/01/2013 | 8.00p | 8.00p | 7.62p | 8.00p | 0 |
| 24/01/2013 | 8.00p | 8.00p | 7.62p | 8.00p | 13000 |
| 23/01/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 22/01/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 21/01/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 25000 |
| 18/01/2013 | 8.00p | 8.00p | 7.60p | 8.00p | 429 |
| 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 |
*Close Price adjusted for both dividends and splits