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 |
|---|---|---|---|---|---|
| 30/03/2012 | 9.50p | 9.70p | 9.50p | 9.50p | 57256 |
| 29/03/2012 | 9.50p | 9.75p | 9.50p | 9.50p | 10255 |
| 28/03/2012 | 9.50p | 9.52p | 9.31p | 9.50p | 28000 |
| 27/03/2012 | 9.50p | 9.50p | 9.00p | 9.50p | 17500 |
| 26/03/2012 | 9.50p | 9.50p | 9.00p | 9.50p | 50693 |
| 23/03/2012 | 9.50p | 9.90p | 9.00p | 9.50p | 60183 |
| 22/03/2012 | 9.50p | 9.50p | 9.00p | 9.50p | 111284 |
| 21/03/2012 | 9.50p | 9.84p | 9.50p | 9.50p | 25000 |
| 20/03/2012 | 9.75p | 9.75p | 9.00p | 9.50p | 136865 |
| 19/03/2012 | 9.75p | 9.75p | 9.00p | 9.75p | 76000 |
| 16/03/2012 | 9.75p | 10.10p | 9.00p | 9.75p | 140800 |
| 15/03/2012 | 10.25p | 10.25p | 9.00p | 9.75p | 172388 |
| 14/03/2012 | 10.25p | 10.50p | 9.00p | 10.25p | 0 |
| 13/03/2012 | 10.50p | 10.50p | 9.00p | 10.25p | 20000 |
| 12/03/2012 | 10.50p | 10.50p | 10.05p | 10.50p | 1700 |
| 09/03/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 174000 |
| 08/03/2012 | 10.50p | 10.75p | 10.13p | 10.50p | 337000 |
| 07/03/2012 | 10.50p | 10.75p | 10.00p | 10.50p | 62500 |
| 06/03/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 25000 |
| 05/03/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 4700 |
| 02/03/2012 | 10.50p | 10.50p | 10.20p | 10.50p | 0 |
| 01/03/2012 | 10.50p | 10.50p | 10.20p | 10.50p | 0 |
| 29/02/2012 | 10.50p | 10.50p | 10.20p | 10.50p | 3784 |
| 28/02/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 27/02/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 24/02/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 5400 |
| 23/02/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 22/02/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 21/02/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 7000 |
| 20/02/2012 | 10.50p | 10.50p | 10.05p | 10.50p | 110241 |
| 17/02/2012 | 10.50p | 10.50p | 10.20p | 10.50p | 750 |
| 16/02/2012 | 10.50p | 10.50p | 10.10p | 10.50p | 104350 |
| 15/02/2012 | 10.50p | 10.50p | 10.15p | 10.50p | 0 |
| 14/02/2012 | 10.50p | 10.50p | 10.15p | 10.50p | 10603 |
| 13/02/2012 | 10.50p | 10.50p | 10.05p | 10.50p | 0 |
| 10/02/2012 | 10.50p | 10.50p | 10.05p | 10.50p | 10000 |
| 09/02/2012 | 10.50p | 10.50p | 10.05p | 10.50p | 8275 |
| 08/02/2012 | 10.50p | 10.70p | 10.06p | 10.50p | 0 |
| 07/02/2012 | 10.50p | 10.70p | 10.06p | 10.50p | 37500 |
| 06/02/2012 | 10.50p | 10.50p | 10.20p | 10.50p | 16000 |
| 03/02/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 6403 |
| 02/02/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 8931 |
| 01/02/2012 | 10.50p | 10.50p | 10.30p | 10.50p | 5000 |
| 31/01/2012 | 10.50p | 10.50p | 10.30p | 10.50p | 0 |
| 30/01/2012 | 10.50p | 10.50p | 10.30p | 10.50p | 0 |
| 27/01/2012 | 10.50p | 10.50p | 10.30p | 10.50p | 3000 |
| 26/01/2012 | 10.50p | 11.00p | 10.35p | 10.50p | 116187 |
| 25/01/2012 | 10.50p | 11.00p | 10.20p | 10.50p | 0 |
| 24/01/2012 | 10.50p | 11.00p | 10.20p | 10.50p | 41250 |
| 23/01/2012 | 10.25p | 10.75p | 10.25p | 10.50p | 50000 |
| 20/01/2012 | 10.25p | 10.80p | 10.25p | 10.25p | 0 |
| 19/01/2012 | 10.25p | 10.80p | 10.25p | 10.25p | 750 |
| 18/01/2012 | 10.00p | 10.50p | 9.50p | 10.25p | 67500 |
| 17/01/2012 | 10.00p | 10.00p | 9.10p | 10.00p | 6221 |
| 16/01/2012 | 10.00p | 10.00p | 9.40p | 10.00p | 5232 |
| 13/01/2012 | 9.50p | 9.50p | 9.13p | 9.50p | 490000 |
| 12/01/2012 | 9.50p | 9.50p | 9.20p | 9.50p | 0 |
| 11/01/2012 | 9.50p | 9.50p | 9.20p | 9.50p | 6400 |
| 10/01/2012 | 9.50p | 9.70p | 9.50p | 9.50p | 15000 |
| 09/01/2012 | 9.75p | 9.75p | 9.00p | 9.50p | 20202 |
| 06/01/2012 | 9.75p | 9.75p | 9.30p | 9.75p | 1800 |
| 05/01/2012 | 9.75p | 9.75p | 9.00p | 9.75p | 25000 |
| 04/01/2012 | 9.75p | 10.00p | 9.75p | 9.75p | 29500 |
| 03/01/2012 | 9.75p | 10.00p | 9.00p | 9.75p | 45000 |
| 30/12/2011 | 9.75p | 10.00p | 9.00p | 9.75p | 30000 |
| 29/12/2011 | 9.25p | 10.40p | 9.25p | 9.75p | 32538 |
| 28/12/2011 | 9.25p | 9.25p | 9.03p | 9.25p | 0 |
| 23/12/2011 | 9.25p | 9.25p | 9.03p | 9.25p | 2750 |
| 22/12/2011 | 9.25p | 9.25p | 9.00p | 9.25p | 40390 |
| 21/12/2011 | 9.50p | 9.50p | 9.00p | 9.25p | 25000 |
| 20/12/2011 | 10.00p | 10.00p | 9.14p | 9.50p | 104683 |
| 19/12/2011 | 7.50p | 11.75p | 7.50p | 10.00p | 332562 |
| 16/12/2011 | 7.50p | 7.50p | 7.15p | 7.50p | 0 |
| 15/12/2011 | 7.50p | 7.50p | 7.15p | 7.50p | 0 |
| 14/12/2011 | 7.50p | 7.50p | 7.15p | 7.50p | 8000 |
| 13/12/2011 | 7.50p | 8.28p | 6.50p | 7.50p | 0 |
| 12/12/2011 | 7.50p | 8.28p | 6.50p | 7.50p | 0 |
| 09/12/2011 | 7.25p | 8.28p | 6.50p | 7.50p | 63934 |
| 08/12/2011 | 7.25p | 7.25p | 7.00p | 7.25p | 0 |
| 07/12/2011 | 7.25p | 7.25p | 7.00p | 7.25p | 25000 |
| 06/12/2011 | 7.50p | 7.70p | 6.50p | 7.50p | 70000 |
| 05/12/2011 | 8.25p | 8.25p | 7.50p | 7.50p | 8503 |
| 02/12/2011 | 8.25p | 8.25p | 6.00p | 8.25p | 21000 |
| 01/12/2011 | 8.25p | 8.75p | 7.60p | 8.25p | 0 |
| 30/11/2011 | 8.75p | 8.75p | 7.60p | 8.25p | 31018 |
| 29/11/2011 | 8.75p | 9.25p | 8.50p | 8.75p | 0 |
| 28/11/2011 | 8.75p | 9.25p | 8.50p | 8.75p | 0 |
| 25/11/2011 | 8.75p | 9.25p | 8.50p | 8.75p | 0 |
| 24/11/2011 | 8.75p | 9.25p | 8.50p | 8.75p | 0 |
| 23/11/2011 | 8.75p | 9.25p | 8.50p | 8.75p | 0 |
| 22/11/2011 | 8.75p | 9.25p | 8.50p | 8.75p | 0 |
| 21/11/2011 | 8.75p | 9.25p | 8.50p | 8.75p | 0 |
| 18/11/2011 | 8.75p | 9.25p | 8.50p | 8.75p | 0 |
| 17/11/2011 | 9.25p | 9.25p | 8.50p | 8.75p | 17300 |
| 16/11/2011 | 9.25p | 9.25p | 8.00p | 9.25p | 0 |
| 15/11/2011 | 8.75p | 9.25p | 8.00p | 9.25p | 32178 |
| 14/11/2011 | 8.75p | 8.75p | 8.02p | 8.75p | 9615 |
| 11/11/2011 | 8.75p | 9.00p | 8.50p | 8.75p | 0 |
| 10/11/2011 | 9.00p | 9.00p | 8.50p | 8.75p | 27925 |
| 09/11/2011 | 9.00p | 9.00p | 8.65p | 9.00p | 2597 |
| 08/11/2011 | 9.00p | 9.00p | 8.65p | 9.00p | 5000 |
| 07/11/2011 | 9.00p | 9.00p | 8.52p | 9.00p | 0 |
| 04/11/2011 | 9.00p | 9.00p | 8.52p | 9.00p | 0 |
| 03/11/2011 | 9.00p | 9.00p | 8.52p | 9.00p | 2124 |
| 02/11/2011 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 01/11/2011 | 9.00p | 9.25p | 9.00p | 9.00p | 100 |
| 31/10/2011 | 9.00p | 9.10p | 9.00p | 9.00p | 0 |
| 28/10/2011 | 9.00p | 9.10p | 9.00p | 9.00p | 0 |
| 27/10/2011 | 9.00p | 9.10p | 9.00p | 9.00p | 0 |
| 26/10/2011 | 9.00p | 9.10p | 9.00p | 9.00p | 10824 |
| 25/10/2011 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 24/10/2011 | 9.25p | 9.25p | 9.00p | 9.00p | 8000 |
| 21/10/2011 | 9.25p | 9.25p | 9.08p | 9.25p | 0 |
| 20/10/2011 | 9.25p | 9.25p | 9.08p | 9.25p | 7875 |
| 19/10/2011 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 18/10/2011 | 9.25p | 9.25p | 9.00p | 9.25p | 25000 |
| 17/10/2011 | 9.00p | 9.29p | 9.00p | 9.00p | 33750 |
| 14/10/2011 | 9.00p | 9.00p | 8.75p | 9.00p | 0 |
| 13/10/2011 | 8.75p | 9.00p | 8.75p | 9.00p | 11000 |
| 12/10/2011 | 9.25p | 9.25p | 8.75p | 8.75p | 6250 |
| 11/10/2011 | 9.25p | 9.25p | 9.00p | 9.25p | 10000 |
| 10/10/2011 | 9.25p | 9.25p | 9.00p | 9.25p | 30151 |
| 07/10/2011 | 10.50p | 10.50p | 9.00p | 9.25p | 13500 |
| 06/10/2011 | 11.25p | 11.25p | 10.00p | 11.25p | 15000 |
| 05/10/2011 | 11.25p | 11.25p | 10.00p | 11.25p | 0 |
| 04/10/2011 | 11.25p | 11.25p | 10.00p | 11.25p | 0 |
| 03/10/2011 | 11.25p | 11.25p | 10.00p | 11.25p | 9870 |
| 30/09/2011 | 11.25p | 11.25p | 10.13p | 11.25p | 320000 |
| 29/09/2011 | 11.25p | 11.50p | 11.25p | 11.25p | 700 |
| 28/09/2011 | 11.50p | 11.50p | 10.50p | 11.25p | 14350 |
| 27/09/2011 | 11.50p | 11.75p | 10.62p | 11.50p | 0 |
| 26/09/2011 | 11.50p | 11.75p | 10.62p | 11.50p | 44600 |
| 23/09/2011 | 11.50p | 11.55p | 11.50p | 11.50p | 0 |
| 22/09/2011 | 11.50p | 11.55p | 11.50p | 11.50p | 0 |
| 21/09/2011 | 11.50p | 11.55p | 11.50p | 11.50p | 37500 |
| 20/09/2011 | 11.00p | 11.38p | 11.00p | 11.00p | 85000 |
| 19/09/2011 | 12.50p | 13.50p | 10.50p | 11.00p | 87188 |
| 16/09/2011 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 15/09/2011 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 14/09/2011 | 13.50p | 13.50p | 12.80p | 13.50p | 0 |
| 13/09/2011 | 13.50p | 13.50p | 12.80p | 13.50p | 0 |
| 12/09/2011 | 13.50p | 13.50p | 12.80p | 13.50p | 0 |
| 09/09/2011 | 13.00p | 13.00p | 12.80p | 13.00p | 0 |
| 08/09/2011 | 13.00p | 13.00p | 12.80p | 13.00p | 3692 |
| 07/09/2011 | 13.00p | 13.00p | 12.50p | 13.00p | 23077 |
| 06/09/2011 | 14.50p | 14.50p | 12.00p | 13.00p | 73500 |
| 05/09/2011 | 14.50p | 14.50p | 13.30p | 14.50p | 80 |
| 02/09/2011 | 14.50p | 15.70p | 14.50p | 14.50p | 0 |
| 01/09/2011 | 14.50p | 15.70p | 14.50p | 14.50p | 0 |
| 31/08/2011 | 14.50p | 15.70p | 14.50p | 14.50p | 3723 |
| 30/08/2011 | 14.00p | 14.50p | 13.00p | 14.00p | 0 |
| 26/08/2011 | 14.00p | 14.50p | 13.00p | 14.00p | 0 |
| 25/08/2011 | 14.50p | 14.50p | 13.00p | 14.00p | 6250 |
| 24/08/2011 | 14.50p | 14.50p | 13.00p | 14.50p | 10000 |
| 23/08/2011 | 14.50p | 15.67p | 14.20p | 14.50p | 0 |
| 22/08/2011 | 14.50p | 15.67p | 14.20p | 14.50p | 0 |
| 19/08/2011 | 15.00p | 15.67p | 14.20p | 14.50p | 12000 |
| 18/08/2011 | 15.00p | 15.50p | 13.55p | 15.00p | 0 |
| 17/08/2011 | 15.00p | 15.50p | 13.55p | 15.00p | 0 |
| 16/08/2011 | 15.00p | 15.50p | 13.55p | 15.00p | 0 |
| 15/08/2011 | 15.00p | 15.50p | 13.55p | 15.00p | 0 |
| 12/08/2011 | 14.75p | 15.50p | 13.55p | 15.00p | 11397 |
| 11/08/2011 | 14.00p | 14.75p | 13.05p | 14.75p | 300 |
| 10/08/2011 | 14.00p | 14.50p | 14.00p | 14.00p | 2000 |
| 09/08/2011 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/08/2011 | 14.00p | 14.00p | 13.05p | 14.00p | 0 |
| 05/08/2011 | 14.50p | 14.50p | 13.05p | 14.00p | 7500 |
| 04/08/2011 | 14.50p | 15.00p | 14.50p | 14.50p | 20705 |
| 03/08/2011 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 02/08/2011 | 14.50p | 15.00p | 14.32p | 14.50p | 0 |
| 01/08/2011 | 15.00p | 15.00p | 14.32p | 14.50p | 3000 |
| 29/07/2011 | 15.00p | 15.00p | 14.25p | 15.00p | 24000 |
| 28/07/2011 | 15.00p | 15.00p | 14.30p | 15.00p | 3593 |
| 27/07/2011 | 14.50p | 15.00p | 14.00p | 15.00p | 80096 |
| 26/07/2011 | 14.50p | 15.00p | 14.00p | 14.50p | 69067 |
| 25/07/2011 | 14.50p | 15.00p | 14.05p | 14.50p | 0 |
| 22/07/2011 | 14.50p | 15.00p | 14.05p | 14.50p | 18365 |
| 21/07/2011 | 14.50p | 14.50p | 14.22p | 14.50p | 0 |
| 20/07/2011 | 14.50p | 14.50p | 14.22p | 14.50p | 4400 |
| 19/07/2011 | 14.50p | 14.50p | 14.11p | 14.50p | 4333 |
| 18/07/2011 | 14.50p | 14.50p | 14.25p | 14.50p | 1447 |
| 15/07/2011 | 14.00p | 15.00p | 14.00p | 14.50p | 35975 |
| 14/07/2011 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/07/2011 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 12/07/2011 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/07/2011 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/07/2011 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/07/2011 | 14.00p | 14.00p | 13.30p | 14.00p | 0 |
| 06/07/2011 | 14.00p | 14.00p | 13.30p | 14.00p | 10000 |
| 05/07/2011 | 14.00p | 15.00p | 13.30p | 14.00p | 13650 |
| 04/07/2011 | 14.00p | 14.50p | 13.30p | 14.00p | 0 |
| 01/07/2011 | 14.00p | 14.50p | 13.30p | 14.00p | 50708 |
| 30/06/2011 | 14.00p | 14.00p | 12.50p | 14.00p | 52000 |
| 29/06/2011 | 14.00p | 14.75p | 13.00p | 14.00p | 0 |
| 28/06/2011 | 14.00p | 14.75p | 13.00p | 14.00p | 0 |
| 27/06/2011 | 14.00p | 14.75p | 13.00p | 14.00p | 13944 |
| 24/06/2011 | 14.50p | 14.75p | 14.00p | 14.00p | 0 |
| 23/06/2011 | 14.75p | 14.75p | 14.00p | 14.50p | 200000 |
| 22/06/2011 | 14.75p | 15.00p | 14.35p | 14.75p | 29883 |
| 21/06/2011 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
*Close Price adjusted for both dividends and splits