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 AltynGold (ALTN) by Steve Moore in ShareProphets
- Sector Perform NATWEST GROUP (NWG) by RBC Capital
- Outperform OSB Group (OSB) by RBC Capital
- Sector Perform HSBC Holdings (HSBA) by RBC Capital
- Outperform Close Brothers Group (CBG) by RBC Capital
- Sector Perform Lloyds Banking Group (LLOY) by RBC Capital
- Sector Perform Metro Bank Holdings (MTRO) by RBC Capital
- Outperform Barclays (BARC) by RBC Capital
- Avoid Vistry Group (VTY) by Steve Moore in ShareProphets
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Buy Greencoat Renewables (CDI) (GRP) by Malcolm Stacey in ShareProphets
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Buy Jadestone Energy (JSE) by Gary Newman in ShareProphets
- Buy Atalaya Mining (ATYM) by Gary Newman in ShareProphets
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
- Underperform Vistry Group (VTY) by RBC Capital
- Hold JD Sports Fashion (JD.) by Edward Sheldon in The Motley Fool
- Buy Computacenter (CCC) by Roland Head in The Motley Fool
- Buy Games Workshop Group (GAW) by Paul Summers in The Motley Fool
Eckoh (ECK) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/08/2011 | 7.13p | 7.13p | 7.01p | 7.13p | 7172 |
| 11/08/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 286911 |
| 10/08/2011 | 6.88p | 7.14p | 6.88p | 7.13p | 230648 |
| 09/08/2011 | 6.88p | 6.88p | 6.50p | 6.88p | 148302 |
| 08/08/2011 | 7.13p | 7.13p | 6.55p | 6.88p | 547646 |
| 05/08/2011 | 7.25p | 7.25p | 6.75p | 7.25p | 90000 |
| 04/08/2011 | 7.75p | 7.78p | 7.30p | 7.50p | 160463 |
| 03/08/2011 | 7.75p | 7.75p | 7.55p | 7.75p | 145000 |
| 02/08/2011 | 7.75p | 7.78p | 7.55p | 7.75p | 8297 |
| 01/08/2011 | 7.75p | 7.75p | 7.75p | 7.75p | 10000 |
| 29/07/2011 | 7.75p | 7.78p | 7.75p | 7.75p | 17765 |
| 28/07/2011 | 7.75p | 7.75p | 7.55p | 7.75p | 182782 |
| 27/07/2011 | 7.75p | 7.75p | 7.53p | 7.75p | 30494 |
| 26/07/2011 | 7.75p | 7.75p | 7.70p | 7.75p | 389 |
| 25/07/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 111521 |
| 22/07/2011 | 7.75p | 7.75p | 7.53p | 7.75p | 500 |
| 21/07/2011 | 7.75p | 7.75p | 7.53p | 7.75p | 13378 |
| 20/07/2011 | 7.75p | 7.80p | 7.75p | 7.75p | 106453 |
| 19/07/2011 | 7.75p | 7.95p | 7.50p | 7.75p | 640044 |
| 18/07/2011 | 7.88p | 7.88p | 7.58p | 7.75p | 231750 |
| 15/07/2011 | 7.88p | 7.88p | 7.82p | 7.88p | 200000 |
| 14/07/2011 | 7.88p | 7.88p | 7.82p | 7.88p | 414370 |
| 13/07/2011 | 7.88p | 7.88p | 7.82p | 7.88p | 13106 |
| 12/07/2011 | 7.88p | 7.88p | 7.82p | 7.88p | 1000 |
| 11/07/2011 | 7.88p | 8.00p | 7.88p | 7.88p | 224493 |
| 08/07/2011 | 7.88p | 7.95p | 7.81p | 7.88p | 53552 |
| 07/07/2011 | 7.88p | 7.95p | 7.81p | 7.88p | 40233 |
| 06/07/2011 | 7.88p | 7.95p | 7.75p | 7.88p | 132527 |
| 05/07/2011 | 7.88p | 8.00p | 7.80p | 7.88p | 396558 |
| 04/07/2011 | 7.88p | 7.88p | 7.77p | 7.88p | 109000 |
| 01/07/2011 | 7.88p | 7.88p | 7.63p | 7.88p | 252000 |
| 30/06/2011 | 7.88p | 7.88p | 7.78p | 7.88p | 27217 |
| 29/06/2011 | 7.75p | 7.88p | 7.57p | 7.88p | 59289 |
| 28/06/2011 | 7.75p | 7.75p | 7.55p | 7.75p | 28060 |
| 27/06/2011 | 7.75p | 7.75p | 7.50p | 7.75p | 100000 |
| 24/06/2011 | 7.63p | 7.86p | 7.50p | 7.75p | 755517 |
| 23/06/2011 | 7.63p | 7.68p | 7.50p | 7.63p | 12000 |
| 22/06/2011 | 7.88p | 7.88p | 7.50p | 7.63p | 823620 |
| 21/06/2011 | 7.88p | 7.88p | 7.75p | 7.88p | 310000 |
| 20/06/2011 | 7.88p | 7.88p | 7.59p | 7.88p | 490646 |
| 17/06/2011 | 7.88p | 7.88p | 7.50p | 7.88p | 722731 |
| 16/06/2011 | 8.00p | 8.00p | 7.70p | 7.88p | 490010 |
| 15/06/2011 | 8.00p | 8.00p | 7.75p | 8.00p | 39157 |
| 14/06/2011 | 8.13p | 8.13p | 7.81p | 8.00p | 89916 |
| 13/06/2011 | 8.13p | 8.13p | 8.08p | 8.13p | 42383 |
| 10/06/2011 | 8.13p | 8.13p | 8.01p | 8.13p | 310738 |
| 09/06/2011 | 8.13p | 8.13p | 8.02p | 8.13p | 219594 |
| 08/06/2011 | 8.13p | 8.18p | 8.09p | 8.13p | 17318 |
| 07/06/2011 | 8.13p | 8.19p | 7.95p | 8.13p | 485838 |
| 06/06/2011 | 8.13p | 8.13p | 7.87p | 8.13p | 2054821 |
| 03/06/2011 | 8.00p | 8.15p | 7.86p | 8.00p | 139616 |
| 02/06/2011 | 8.13p | 8.18p | 7.85p | 8.00p | 44803 |
| 01/06/2011 | 8.13p | 8.16p | 8.13p | 8.13p | 11739 |
| 31/05/2011 | 8.13p | 8.18p | 8.04p | 8.13p | 125461 |
| 27/05/2011 | 8.13p | 8.19p | 8.13p | 8.13p | 12108 |
| 26/05/2011 | 8.13p | 8.23p | 8.00p | 8.13p | 500000 |
| 25/05/2011 | 8.13p | 8.13p | 8.00p | 8.13p | 200000 |
| 24/05/2011 | 8.13p | 8.22p | 8.05p | 8.13p | 62984 |
| 23/05/2011 | 8.13p | 8.21p | 8.05p | 8.13p | 35042 |
| 20/05/2011 | 8.13p | 8.25p | 8.09p | 8.13p | 95204 |
| 19/05/2011 | 8.13p | 8.25p | 8.09p | 8.13p | 69739 |
| 18/05/2011 | 8.13p | 8.24p | 8.03p | 8.13p | 253315 |
| 17/05/2011 | 8.13p | 8.24p | 8.11p | 8.13p | 68920 |
| 16/05/2011 | 8.13p | 8.50p | 8.09p | 8.13p | 788349 |
| 13/05/2011 | 8.13p | 8.13p | 8.03p | 8.13p | 0 |
| 12/05/2011 | 8.13p | 8.13p | 8.03p | 8.13p | 222383 |
| 11/05/2011 | 8.13p | 8.13p | 8.05p | 8.13p | 92500 |
| 10/05/2011 | 8.13p | 8.25p | 8.00p | 8.13p | 447619 |
| 09/05/2011 | 8.13p | 8.13p | 8.00p | 8.13p | 221430 |
| 06/05/2011 | 8.13p | 8.18p | 8.13p | 8.13p | 244492 |
| 05/05/2011 | 8.38p | 8.38p | 8.13p | 8.13p | 193400 |
| 04/05/2011 | 8.38p | 8.38p | 8.25p | 8.38p | 214005 |
| 03/05/2011 | 8.38p | 8.50p | 8.25p | 8.38p | 271930 |
| 28/04/2011 | 8.38p | 8.50p | 8.35p | 8.38p | 569027 |
| 27/04/2011 | 8.38p | 8.47p | 8.27p | 8.38p | 500000 |
| 26/04/2011 | 8.38p | 8.50p | 8.33p | 8.38p | 138336 |
| 21/04/2011 | 8.38p | 8.48p | 8.33p | 8.38p | 50627 |
| 20/04/2011 | 8.25p | 8.52p | 8.25p | 8.38p | 458515 |
| 19/04/2011 | 8.38p | 8.45p | 8.00p | 8.25p | 636000 |
| 18/04/2011 | 8.38p | 8.50p | 8.00p | 8.25p | 913690 |
| 15/04/2011 | 7.75p | 8.00p | 7.75p | 7.88p | 831088 |
| 14/04/2011 | 7.75p | 8.00p | 7.75p | 7.75p | 380545 |
| 13/04/2011 | 7.75p | 8.00p | 7.75p | 7.75p | 77863 |
| 12/04/2011 | 7.75p | 7.95p | 7.75p | 7.75p | 55000 |
| 11/04/2011 | 7.75p | 7.95p | 7.75p | 7.75p | 492966 |
| 08/04/2011 | 7.75p | 8.00p | 7.63p | 7.75p | 551500 |
| 07/04/2011 | 7.75p | 8.00p | 7.70p | 7.75p | 284999 |
| 06/04/2011 | 7.75p | 8.00p | 7.75p | 7.75p | 365306 |
| 05/04/2011 | 7.75p | 7.84p | 7.68p | 7.75p | 146699 |
| 04/04/2011 | 7.75p | 7.75p | 7.68p | 7.75p | 45816 |
| 01/04/2011 | 7.75p | 7.88p | 7.69p | 7.75p | 85615 |
| 31/03/2011 | 7.75p | 8.00p | 7.55p | 7.75p | 291632 |
| 30/03/2011 | 7.75p | 7.98p | 7.68p | 7.75p | 39296 |
| 29/03/2011 | 7.63p | 8.00p | 7.63p | 7.75p | 529746 |
| 28/03/2011 | 7.38p | 7.70p | 7.38p | 7.63p | 177440 |
| 25/03/2011 | 7.38p | 7.50p | 7.31p | 7.38p | 354964 |
| 24/03/2011 | 7.38p | 7.65p | 7.35p | 7.38p | 584859 |
| 23/03/2011 | 7.25p | 7.63p | 7.25p | 7.38p | 330469 |
| 22/03/2011 | 7.00p | 7.50p | 7.00p | 7.25p | 565000 |
| 21/03/2011 | 7.00p | 7.25p | 6.90p | 7.00p | 123551 |
| 18/03/2011 | 7.00p | 7.12p | 7.00p | 7.00p | 39000 |
| 17/03/2011 | 7.00p | 7.15p | 6.86p | 7.00p | 559336 |
| 16/03/2011 | 6.88p | 7.00p | 6.80p | 7.00p | 1865000 |
| 15/03/2011 | 7.00p | 7.00p | 6.75p | 6.88p | 271471 |
| 14/03/2011 | 7.13p | 7.25p | 7.00p | 7.00p | 192300 |
| 11/03/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 85181 |
| 10/03/2011 | 7.13p | 7.25p | 7.00p | 7.13p | 245014 |
| 09/03/2011 | 7.00p | 7.13p | 7.00p | 7.13p | 4090000 |
| 08/03/2011 | 7.00p | 7.00p | 6.80p | 7.00p | 3744362 |
| 07/03/2011 | 7.00p | 7.00p | 6.81p | 7.00p | 8972 |
| 04/03/2011 | 7.00p | 7.00p | 6.81p | 7.00p | 30024 |
| 03/03/2011 | 7.00p | 7.00p | 6.81p | 7.00p | 5018 |
| 02/03/2011 | 7.00p | 7.00p | 6.81p | 7.00p | 34005 |
| 01/03/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 200000 |
| 28/02/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 73000 |
| 25/02/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 100000 |
| 24/02/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 23/02/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 330833 |
| 22/02/2011 | 7.13p | 7.15p | 7.13p | 7.13p | 1002 |
| 21/02/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 301584 |
| 18/02/2011 | 7.00p | 7.08p | 6.75p | 7.00p | 2593658 |
| 17/02/2011 | 7.00p | 7.00p | 6.75p | 7.00p | 24766 |
| 16/02/2011 | 7.00p | 7.00p | 6.75p | 7.00p | 417359 |
| 15/02/2011 | 7.00p | 7.00p | 6.76p | 7.00p | 64742 |
| 14/02/2011 | 7.00p | 7.00p | 6.78p | 7.00p | 410322 |
| 11/02/2011 | 6.80p | 7.00p | 6.80p | 7.00p | 64008 |
| 10/02/2011 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 09/02/2011 | 6.94p | 7.00p | 6.80p | 7.00p | 679147 |
| 08/02/2011 | 7.20p | 7.20p | 6.75p | 7.00p | 165929 |
| 07/02/2011 | 7.36p | 7.36p | 7.00p | 7.25p | 323819 |
| 04/02/2011 | 7.38p | 7.38p | 7.25p | 7.38p | 206384 |
| 03/02/2011 | 7.30p | 7.38p | 7.25p | 7.38p | 105746 |
| 02/02/2011 | 7.36p | 7.50p | 7.26p | 7.50p | 61311 |
| 01/02/2011 | 7.50p | 7.50p | 7.30p | 7.50p | 18495 |
| 31/01/2011 | 7.50p | 7.70p | 7.35p | 7.50p | 109336 |
| 28/01/2011 | 7.50p | 7.51p | 7.35p | 7.50p | 107248 |
| 27/01/2011 | 7.00p | 7.75p | 6.82p | 7.50p | 36340824 |
| 26/01/2011 | 7.00p | 7.00p | 6.84p | 7.00p | 163576 |
| 25/01/2011 | 7.00p | 7.00p | 6.80p | 7.00p | 50599 |
| 24/01/2011 | 7.00p | 7.00p | 6.80p | 7.00p | 65000 |
| 21/01/2011 | 7.00p | 7.17p | 6.77p | 7.00p | 28853 |
| 20/01/2011 | 7.00p | 7.00p | 6.75p | 7.00p | 276286 |
| 19/01/2011 | 7.00p | 7.00p | 6.83p | 7.00p | 135900 |
| 18/01/2011 | 7.00p | 7.10p | 6.80p | 7.00p | 133328 |
| 17/01/2011 | 7.15p | 7.25p | 7.00p | 7.00p | 908799 |
| 14/01/2011 | 7.00p | 7.24p | 6.75p | 7.13p | 8691346 |
| 13/01/2011 | 6.83p | 7.03p | 6.65p | 7.00p | 1985943 |
| 12/01/2011 | 6.61p | 6.75p | 6.50p | 6.75p | 3017744 |
| 11/01/2011 | 6.62p | 6.63p | 6.53p | 6.63p | 374000 |
| 10/01/2011 | 6.75p | 6.75p | 6.50p | 6.63p | 450660 |
| 07/01/2011 | 7.38p | 7.38p | 6.56p | 6.75p | 482023 |
| 06/01/2011 | 7.63p | 7.63p | 7.38p | 7.38p | 102316 |
| 05/01/2011 | 7.75p | 7.77p | 7.50p | 7.75p | 616752 |
| 04/01/2011 | 7.75p | 8.00p | 7.61p | 7.75p | 80325 |
| 31/12/2010 | 7.50p | 8.00p | 7.50p | 7.75p | 95470 |
| 30/12/2010 | 7.25p | 7.50p | 7.25p | 7.50p | 103924 |
| 29/12/2010 | 7.25p | 7.50p | 7.25p | 7.25p | 34500 |
| 24/12/2010 | 7.25p | 7.45p | 7.25p | 7.25p | 15000 |
| 23/12/2010 | 7.25p | 7.50p | 7.25p | 7.25p | 195000 |
| 22/12/2010 | 6.75p | 7.50p | 6.75p | 7.25p | 861290 |
| 21/12/2010 | 6.63p | 6.63p | 6.53p | 6.63p | 13596 |
| 20/12/2010 | 6.63p | 6.63p | 6.53p | 6.63p | 72905 |
| 17/12/2010 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 16/12/2010 | 6.63p | 6.63p | 6.53p | 6.63p | 23000 |
| 15/12/2010 | 6.63p | 6.63p | 6.53p | 6.63p | 280 |
| 14/12/2010 | 6.63p | 6.63p | 6.53p | 6.63p | 14300 |
| 13/12/2010 | 6.63p | 6.63p | 6.50p | 6.63p | 25000 |
| 10/12/2010 | 6.63p | 6.63p | 6.50p | 6.63p | 5000 |
| 09/12/2010 | 6.63p | 6.63p | 6.53p | 6.63p | 4300 |
| 08/12/2010 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 07/12/2010 | 6.63p | 6.63p | 6.53p | 6.63p | 4753 |
| 06/12/2010 | 6.63p | 6.63p | 6.53p | 6.63p | 35034 |
| 03/12/2010 | 6.88p | 6.88p | 6.52p | 6.63p | 60928 |
| 02/12/2010 | 6.88p | 6.88p | 6.75p | 6.88p | 140248 |
| 01/12/2010 | 6.88p | 6.88p | 6.78p | 6.88p | 1750 |
| 30/11/2010 | 6.88p | 6.88p | 6.78p | 6.88p | 33974 |
| 29/11/2010 | 6.88p | 6.88p | 6.76p | 6.88p | 92624 |
| 26/11/2010 | 6.88p | 6.88p | 6.76p | 6.88p | 23411 |
| 25/11/2010 | 6.88p | 6.88p | 6.76p | 6.88p | 79709 |
| 24/11/2010 | 7.00p | 7.00p | 6.78p | 6.88p | 8838 |
| 23/11/2010 | 7.00p | 7.00p | 6.78p | 7.00p | 39650 |
| 22/11/2010 | 6.88p | 7.03p | 6.78p | 7.00p | 167821 |
| 19/11/2010 | 6.88p | 6.88p | 6.75p | 6.88p | 97182 |
| 18/11/2010 | 6.88p | 7.00p | 6.65p | 6.88p | 379972 |
| 17/11/2010 | 6.88p | 6.89p | 6.88p | 6.88p | 1257 |
| 16/11/2010 | 7.13p | 7.13p | 6.75p | 6.88p | 299167 |
| 15/11/2010 | 7.38p | 7.50p | 7.00p | 7.13p | 634259 |
| 12/11/2010 | 6.63p | 6.88p | 6.51p | 6.88p | 379421 |
| 11/11/2010 | 6.63p | 6.63p | 6.50p | 6.63p | 147000 |
| 10/11/2010 | 7.00p | 7.00p | 6.63p | 6.63p | 185000 |
| 09/11/2010 | 7.00p | 7.00p | 6.88p | 7.00p | 2632 |
| 08/11/2010 | 7.00p | 7.00p | 6.88p | 7.00p | 184354 |
| 05/11/2010 | 7.00p | 7.00p | 6.88p | 6.88p | 0 |
| 04/11/2010 | 7.13p | 7.13p | 7.00p | 7.00p | 59872 |
| 03/11/2010 | 7.75p | 7.75p | 7.09p | 7.13p | 551752 |
| 02/11/2010 | 7.50p | 7.90p | 7.28p | 7.75p | 1690420 |
| 01/11/2010 | 7.25p | 8.00p | 7.25p | 7.50p | 1290885 |
| 29/10/2010 | 7.00p | 7.25p | 6.85p | 7.00p | 61528 |
| 28/10/2010 | 6.88p | 7.25p | 6.69p | 7.00p | 131152 |
| 27/10/2010 | 6.75p | 7.25p | 6.75p | 6.88p | 139312 |
*Close Price adjusted for both dividends and splits