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 Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Made Tech Group (MTEC) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold Sainsbury (J) (SBRY) by Kepler Cheuvreux
- Buy easyJet (EZJ) by Bank of America
- Underperform Wizz Air Holdings (WIZZ) by Bank of America
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Pearson (PSON) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy RWS Holdings (RWS) by Berenberg
- Buy Unilever (ULVR) by Deutsche Bank
- Sell Travis Perkins (TPK) by Deutsche Bank
- Overweight Diageo (DGE) by Barclays
- Underperform Ocado Group (OCDO) by Bernstein
- Buy Tesco (TSCO) by Citi
- Neutral JD Sports Fashion (JD.) by Citi
- Sell Associated British Foods (ABF) by Citi
- Buy Sage Group (SGE) by Citi
- Neutral Admiral Group (ADM) by Citi
Electrocomponents (ECM) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/05/2022 | 1,034.00p | 1,055.00p | 1,034.00p | 1,047.00p | 799981 |
| 02/05/2022 | 1,047.00p | 1,060.00p | 1,041.40p | 1,055.00p | 698377 |
| 29/04/2022 | 1,047.00p | 1,060.00p | 1,041.40p | 1,055.00p | 698377 |
| 28/04/2022 | 1,015.00p | 1,041.00p | 1,009.00p | 1,041.00p | 2732640 |
| 27/04/2022 | 1,022.00p | 1,032.00p | 998.00p | 1,002.00p | 1356170 |
| 26/04/2022 | 1,051.00p | 1,051.00p | 1,036.00p | 1,037.00p | 222665 |
| 25/04/2022 | 1,037.00p | 1,045.00p | 1,019.00p | 1,037.00p | 1204863 |
| 22/04/2022 | 1,063.00p | 1,077.00p | 1,049.00p | 1,049.00p | 650780 |
| 21/04/2022 | 1,061.00p | 1,092.00p | 1,059.00p | 1,074.00p | 780028 |
| 20/04/2022 | 1,047.00p | 1,070.00p | 1,033.00p | 1,065.00p | 4195343 |
| 19/04/2022 | 1,039.00p | 1,045.00p | 1,026.00p | 1,043.00p | 814024 |
| 18/04/2022 | 1,051.00p | 1,052.00p | 1,032.00p | 1,051.00p | 886881 |
| 15/04/2022 | 1,051.00p | 1,052.00p | 1,032.00p | 1,051.00p | 886881 |
| 14/04/2022 | 1,051.00p | 1,052.00p | 1,032.00p | 1,051.00p | 883836 |
| 13/04/2022 | 1,023.00p | 1,052.00p | 1,019.00p | 1,052.00p | 1808818 |
| 12/04/2022 | 989.50p | 1,035.00p | 989.50p | 1,024.00p | 775828 |
| 11/04/2022 | 1,011.00p | 1,026.00p | 1,007.00p | 1,008.00p | 577048 |
| 08/04/2022 | 1,019.00p | 1,027.00p | 1,008.00p | 1,014.00p | 576496 |
| 07/04/2022 | 1,019.00p | 1,024.00p | 1,007.00p | 1,013.00p | 722391 |
| 06/04/2022 | 1,053.00p | 1,054.00p | 1,007.00p | 1,012.00p | 1214863 |
| 05/04/2022 | 1,049.00p | 1,066.00p | 1,044.00p | 1,052.00p | 808454 |
| 04/04/2022 | 1,055.00p | 1,066.00p | 1,050.00p | 1,059.00p | 590094 |
| 01/04/2022 | 1,088.00p | 1,092.00p | 1,035.00p | 1,048.00p | 1628981 |
| 31/03/2022 | 1,084.00p | 1,095.00p | 1,080.00p | 1,084.00p | 1163710 |
| 30/03/2022 | 1,104.00p | 1,107.00p | 1,071.00p | 1,078.00p | 1432557 |
| 29/03/2022 | 1,070.00p | 1,102.00p | 1,059.00p | 1,085.00p | 980536 |
| 28/03/2022 | 1,054.00p | 1,066.00p | 1,049.00p | 1,059.00p | 799992 |
| 25/03/2022 | 1,059.00p | 1,070.00p | 1,050.00p | 1,051.00p | 607025 |
| 24/03/2022 | 1,061.00p | 1,065.34p | 1,043.00p | 1,058.00p | 1697943 |
| 23/03/2022 | 1,032.00p | 1,066.00p | 1,032.00p | 1,060.00p | 1248479 |
| 22/03/2022 | 1,036.00p | 1,041.00p | 1,023.00p | 1,031.00p | 1456641 |
| 21/03/2022 | 1,025.00p | 1,031.00p | 1,019.00p | 1,031.00p | 464339 |
| 18/03/2022 | 1,026.00p | 1,030.00p | 1,009.00p | 1,024.00p | 2398640 |
| 17/03/2022 | 1,020.00p | 1,028.00p | 1,010.00p | 1,023.00p | 610089 |
| 16/03/2022 | 1,015.00p | 1,020.00p | 998.00p | 1,015.00p | 854075 |
| 15/03/2022 | 988.00p | 998.50p | 978.00p | 990.00p | 667305 |
| 14/03/2022 | 970.50p | 998.50p | 970.50p | 993.00p | 578219 |
| 11/03/2022 | 956.50p | 991.50p | 951.50p | 966.50p | 786656 |
| 10/03/2022 | 981.50p | 999.00p | 948.50p | 951.00p | 1290364 |
| 09/03/2022 | 906.50p | 970.00p | 904.00p | 970.00p | 1754178 |
| 08/03/2022 | 855.50p | 892.50p | 855.50p | 868.00p | 1999534 |
| 07/03/2022 | 856.00p | 886.50p | 839.50p | 868.00p | 1883386 |
| 04/03/2022 | 947.00p | 952.00p | 884.50p | 885.50p | 1010024 |
| 03/03/2022 | 981.50p | 989.00p | 952.00p | 952.00p | 606038 |
| 02/03/2022 | 948.50p | 986.50p | 948.50p | 980.00p | 950633 |
| 01/03/2022 | 993.00p | 995.00p | 952.50p | 952.50p | 837573 |
| 28/02/2022 | 967.50p | 989.50p | 966.00p | 989.50p | 909453 |
| 25/02/2022 | 976.00p | 988.00p | 954.50p | 986.50p | 944087 |
| 24/02/2022 | 963.00p | 982.00p | 952.00p | 954.50p | 1821235 |
| 23/02/2022 | 1,003.00p | 1,015.00p | 989.50p | 992.00p | 555411 |
| 22/02/2022 | 985.50p | 1,004.00p | 984.50p | 1,001.00p | 516556 |
| 21/02/2022 | 1,022.00p | 1,022.00p | 996.00p | 1,002.00p | 444916 |
| 18/02/2022 | 1,014.00p | 1,017.84p | 1,008.00p | 1,016.00p | 516818 |
| 17/02/2022 | 1,018.00p | 1,028.00p | 1,010.00p | 1,012.00p | 1013099 |
| 16/02/2022 | 1,036.00p | 1,043.00p | 1,020.00p | 1,020.00p | 2795181 |
| 15/02/2022 | 1,029.00p | 1,041.00p | 1,023.00p | 1,039.00p | 826963 |
| 14/02/2022 | 1,021.00p | 1,035.00p | 1,011.47p | 1,029.00p | 974774 |
| 11/02/2022 | 1,058.00p | 1,060.00p | 1,035.00p | 1,036.00p | 814847 |
| 10/02/2022 | 1,079.00p | 1,079.00p | 1,059.00p | 1,065.00p | 1230123 |
| 09/02/2022 | 1,073.00p | 1,083.00p | 1,070.00p | 1,071.00p | 1731681 |
| 08/02/2022 | 1,074.00p | 1,074.00p | 1,050.40p | 1,067.00p | 973023 |
| 07/02/2022 | 1,079.00p | 1,087.00p | 1,068.00p | 1,068.00p | 444296 |
| 04/02/2022 | 1,105.00p | 1,109.63p | 1,075.00p | 1,075.00p | 655925 |
| 03/02/2022 | 1,123.00p | 1,127.37p | 1,101.00p | 1,102.00p | 432334 |
| 02/02/2022 | 1,122.00p | 1,136.00p | 1,122.00p | 1,126.00p | 1080802 |
| 01/02/2022 | 1,112.00p | 1,137.00p | 1,112.00p | 1,116.00p | 793514 |
| 31/01/2022 | 1,105.00p | 1,124.00p | 1,100.00p | 1,111.00p | 986214 |
| 28/01/2022 | 1,095.00p | 1,110.00p | 1,089.10p | 1,096.00p | 1524504 |
| 27/01/2022 | 1,073.00p | 1,106.00p | 1,067.00p | 1,106.00p | 721661 |
| 26/01/2022 | 1,080.00p | 1,101.00p | 1,080.00p | 1,090.00p | 677557 |
| 25/01/2022 | 1,083.00p | 1,084.00p | 1,065.00p | 1,078.00p | 947550 |
| 24/01/2022 | 1,088.00p | 1,098.00p | 1,060.00p | 1,077.00p | 1087015 |
| 21/01/2022 | 1,097.00p | 1,108.00p | 1,088.00p | 1,100.00p | 912193 |
| 20/01/2022 | 1,099.00p | 1,109.00p | 1,088.00p | 1,107.00p | 1957000 |
| 19/01/2022 | 1,091.00p | 1,107.00p | 1,087.00p | 1,094.00p | 2496642 |
| 18/01/2022 | 1,123.00p | 1,123.00p | 1,097.00p | 1,101.00p | 994151 |
| 17/01/2022 | 1,112.00p | 1,131.00p | 1,098.00p | 1,128.00p | 563278 |
| 14/01/2022 | 1,127.00p | 1,134.00p | 1,104.04p | 1,108.00p | 576691 |
| 13/01/2022 | 1,164.00p | 1,166.00p | 1,135.20p | 1,144.00p | 961421 |
| 12/01/2022 | 1,202.00p | 1,204.00p | 1,147.00p | 1,167.00p | 959320 |
| 10/01/2022 | 1,193.00p | 1,202.00p | 1,164.00p | 1,175.00p | 2638920 |
| 07/01/2022 | 1,188.00p | 1,193.00p | 1,172.00p | 1,188.00p | 646728 |
| 06/01/2022 | 1,205.00p | 1,225.00p | 1,179.85p | 1,192.00p | 889155 |
| 05/01/2022 | 1,234.00p | 1,239.00p | 1,214.00p | 1,223.00p | 518685 |
| 04/01/2022 | 1,219.00p | 1,246.00p | 1,213.00p | 1,236.00p | 1375122 |
| 31/12/2021 | 1,213.00p | 1,226.00p | 1,206.00p | 1,206.00p | 137045 |
| 30/12/2021 | 1,234.00p | 1,242.00p | 1,232.00p | 1,234.00p | 229284 |
| 29/12/2021 | 1,228.00p | 1,245.00p | 1,222.00p | 1,241.00p | 552926 |
| 28/12/2021 | 1,231.00p | 1,234.00p | 1,205.00p | 1,205.00p | 48443 |
| 27/12/2021 | 1,231.00p | 1,234.00p | 1,205.00p | 1,205.00p | 48443 |
| 24/12/2021 | 1,231.00p | 1,234.00p | 1,205.00p | 1,205.00p | 48443 |
| 23/12/2021 | 1,194.00p | 1,209.00p | 1,189.00p | 1,207.00p | 343345 |
| 22/12/2021 | 1,173.00p | 1,191.00p | 1,164.00p | 1,191.00p | 564309 |
| 21/12/2021 | 1,174.00p | 1,180.00p | 1,157.00p | 1,164.00p | 885988 |
| 20/12/2021 | 1,150.00p | 1,172.00p | 1,143.00p | 1,163.00p | 4661768 |
| 17/12/2021 | 1,140.00p | 1,177.00p | 1,140.00p | 1,177.00p | 11214064 |
| 16/12/2021 | 1,156.00p | 1,162.00p | 1,145.00p | 1,151.00p | 1828605 |
| 15/12/2021 | 1,152.00p | 1,163.00p | 1,131.00p | 1,131.00p | 1345667 |
| 14/12/2021 | 1,179.00p | 1,179.00p | 1,141.00p | 1,141.00p | 1224853 |
| 13/12/2021 | 1,162.00p | 1,191.00p | 1,162.00p | 1,168.00p | 469929 |
| 10/12/2021 | 1,200.00p | 1,201.00p | 1,185.00p | 1,185.00p | 591467 |
| 09/12/2021 | 1,244.00p | 1,244.00p | 1,198.50p | 1,206.00p | 580517 |
| 08/12/2021 | 1,205.00p | 1,240.00p | 1,205.00p | 1,213.00p | 631090 |
| 07/12/2021 | 1,201.00p | 1,220.00p | 1,197.00p | 1,220.00p | 603824 |
| 06/12/2021 | 1,215.00p | 1,215.00p | 1,185.00p | 1,193.00p | 399169 |
| 03/12/2021 | 1,204.00p | 1,206.00p | 1,182.00p | 1,192.00p | 896480 |
| 02/12/2021 | 1,195.00p | 1,210.00p | 1,179.00p | 1,190.00p | 905510 |
| 01/12/2021 | 1,216.00p | 1,225.00p | 1,203.00p | 1,224.00p | 871570 |
| 30/11/2021 | 1,202.00p | 1,224.00p | 1,200.00p | 1,208.00p | 830474 |
| 29/11/2021 | 1,203.00p | 1,222.00p | 1,199.00p | 1,213.00p | 708062 |
| 26/11/2021 | 1,189.00p | 1,211.00p | 1,181.95p | 1,193.00p | 598669 |
| 25/11/2021 | 1,221.00p | 1,225.00p | 1,209.00p | 1,221.00p | 557969 |
| 24/11/2021 | 1,229.00p | 1,247.00p | 1,214.00p | 1,228.00p | 388462 |
| 23/11/2021 | 1,259.00p | 1,259.00p | 1,223.52p | 1,229.00p | 674218 |
| 22/11/2021 | 1,252.00p | 1,276.00p | 1,249.00p | 1,255.00p | 997217 |
| 19/11/2021 | 1,248.00p | 1,257.00p | 1,242.00p | 1,252.00p | 623356 |
| 18/11/2021 | 1,267.00p | 1,267.00p | 1,231.00p | 1,246.00p | 574013 |
| 17/11/2021 | 1,240.00p | 1,243.00p | 1,229.00p | 1,234.00p | 1216781 |
| 16/11/2021 | 1,261.00p | 1,266.00p | 1,237.40p | 1,243.00p | 684468 |
| 15/11/2021 | 1,242.00p | 1,258.00p | 1,241.00p | 1,249.00p | 555221 |
| 12/11/2021 | 1,198.00p | 1,252.00p | 1,194.00p | 1,246.00p | 772489 |
| 11/11/2021 | 1,216.00p | 1,231.00p | 1,211.00p | 1,231.00p | 710665 |
| 10/11/2021 | 1,227.00p | 1,227.37p | 1,204.00p | 1,219.00p | 815839 |
| 09/11/2021 | 1,222.00p | 1,234.00p | 1,209.78p | 1,212.00p | 954395 |
| 08/11/2021 | 1,233.00p | 1,233.00p | 1,208.00p | 1,218.00p | 966848 |
| 05/11/2021 | 1,213.00p | 1,213.00p | 1,198.00p | 1,205.00p | 806560 |
| 04/11/2021 | 1,181.00p | 1,217.00p | 1,156.00p | 1,207.00p | 1399283 |
| 03/11/2021 | 1,136.00p | 1,140.00p | 1,130.00p | 1,138.00p | 743990 |
| 02/11/2021 | 1,134.00p | 1,146.00p | 1,132.00p | 1,137.00p | 387628 |
| 01/11/2021 | 1,130.00p | 1,138.00p | 1,124.00p | 1,138.00p | 493360 |
| 29/10/2021 | 1,098.00p | 1,130.00p | 1,098.00p | 1,125.00p | 516583 |
| 28/10/2021 | 1,112.00p | 1,128.00p | 1,108.00p | 1,124.00p | 416873 |
| 27/10/2021 | 1,091.00p | 1,123.00p | 1,091.00p | 1,108.00p | 404974 |
| 26/10/2021 | 1,098.00p | 1,120.00p | 1,098.00p | 1,115.00p | 394284 |
| 25/10/2021 | 1,114.00p | 1,114.00p | 1,095.00p | 1,100.00p | 320847 |
| 22/10/2021 | 1,073.00p | 1,108.00p | 1,073.00p | 1,100.00p | 416660 |
| 21/10/2021 | 1,095.00p | 1,117.96p | 1,091.00p | 1,101.00p | 554498 |
| 20/10/2021 | 1,073.00p | 1,108.00p | 1,073.00p | 1,107.00p | 1014295 |
| 19/10/2021 | 1,122.00p | 1,122.00p | 1,099.00p | 1,099.00p | 657990 |
| 18/10/2021 | 1,106.00p | 1,114.00p | 1,094.00p | 1,097.00p | 546328 |
| 15/10/2021 | 1,101.00p | 1,109.00p | 1,094.90p | 1,104.00p | 552384 |
| 14/10/2021 | 1,094.00p | 1,097.00p | 1,084.00p | 1,097.00p | 724512 |
| 13/10/2021 | 1,070.00p | 1,090.00p | 1,065.00p | 1,086.00p | 1277849 |
| 12/10/2021 | 1,060.00p | 1,076.00p | 1,055.00p | 1,071.00p | 465059 |
| 11/10/2021 | 1,078.00p | 1,082.00p | 1,062.00p | 1,073.00p | 405131 |
| 08/10/2021 | 1,080.00p | 1,099.00p | 1,057.00p | 1,077.00p | 733807 |
| 07/10/2021 | 1,088.00p | 1,088.00p | 1,064.00p | 1,075.00p | 847578 |
| 06/10/2021 | 1,065.00p | 1,073.00p | 1,045.00p | 1,069.00p | 813599 |
| 05/10/2021 | 1,055.00p | 1,071.00p | 1,048.52p | 1,069.00p | 339919 |
| 04/10/2021 | 1,069.00p | 1,071.00p | 1,048.00p | 1,048.00p | 492505 |
| 01/10/2021 | 1,052.00p | 1,075.00p | 1,052.00p | 1,068.00p | 779730 |
| 30/09/2021 | 1,107.00p | 1,107.00p | 1,075.00p | 1,078.00p | 1033150 |
| 29/09/2021 | 1,069.00p | 1,097.00p | 1,069.00p | 1,083.00p | 475757 |
| 28/09/2021 | 1,123.00p | 1,128.00p | 1,069.11p | 1,077.00p | 1008041 |
| 27/09/2021 | 1,126.00p | 1,127.00p | 1,086.00p | 1,097.00p | 416772 |
| 24/09/2021 | 1,130.00p | 1,130.00p | 1,092.00p | 1,098.00p | 286512 |
| 23/09/2021 | 1,129.00p | 1,133.00p | 1,109.00p | 1,110.00p | 356723 |
| 22/09/2021 | 1,078.00p | 1,128.00p | 1,078.00p | 1,119.00p | 505176 |
| 21/09/2021 | 1,082.00p | 1,106.00p | 1,082.00p | 1,100.00p | 430873 |
| 20/09/2021 | 1,088.00p | 1,096.00p | 1,071.56p | 1,079.00p | 451839 |
| 17/09/2021 | 1,126.00p | 1,131.00p | 1,088.00p | 1,088.00p | 3685518 |
| 16/09/2021 | 1,109.00p | 1,127.00p | 1,092.00p | 1,119.00p | 597900 |
| 15/09/2021 | 1,113.00p | 1,117.00p | 1,098.00p | 1,098.00p | 362535 |
| 14/09/2021 | 1,117.00p | 1,120.00p | 1,104.00p | 1,106.00p | 509036 |
| 13/09/2021 | 1,135.00p | 1,135.00p | 1,104.00p | 1,114.00p | 524856 |
| 10/09/2021 | 1,077.00p | 1,112.00p | 1,077.00p | 1,108.00p | 568177 |
| 09/09/2021 | 1,084.00p | 1,101.00p | 1,078.00p | 1,098.00p | 352057 |
| 08/09/2021 | 1,095.00p | 1,101.00p | 1,088.55p | 1,090.00p | 459951 |
| 07/09/2021 | 1,126.00p | 1,126.00p | 1,096.00p | 1,106.00p | 282530 |
| 06/09/2021 | 1,077.00p | 1,101.00p | 1,075.00p | 1,100.00p | 419758 |
| 03/09/2021 | 1,066.00p | 1,096.00p | 1,066.00p | 1,082.00p | 366796 |
| 02/09/2021 | 1,075.00p | 1,092.00p | 1,075.00p | 1,092.00p | 242664 |
| 01/09/2021 | 1,089.00p | 1,089.00p | 1,068.00p | 1,078.00p | 391317 |
| 31/08/2021 | 1,069.00p | 1,079.00p | 1,059.00p | 1,064.00p | 498121 |
| 30/08/2021 | 1,039.00p | 1,062.00p | 1,039.00p | 1,062.00p | 399373 |
| 27/08/2021 | 1,039.00p | 1,062.00p | 1,039.00p | 1,062.00p | 399373 |
| 26/08/2021 | 1,052.00p | 1,060.00p | 1,043.00p | 1,052.00p | 336604 |
| 25/08/2021 | 1,056.00p | 1,056.00p | 1,043.52p | 1,052.00p | 461143 |
| 24/08/2021 | 1,070.00p | 1,070.00p | 1,042.00p | 1,044.00p | 253715 |
| 23/08/2021 | 1,043.00p | 1,050.00p | 1,038.00p | 1,045.00p | 270042 |
| 20/08/2021 | 1,045.00p | 1,046.00p | 1,029.00p | 1,037.00p | 421950 |
| 19/08/2021 | 1,017.00p | 1,033.00p | 1,008.00p | 1,030.00p | 478144 |
| 18/08/2021 | 1,045.00p | 1,045.00p | 1,031.00p | 1,033.00p | 556888 |
| 17/08/2021 | 1,029.00p | 1,041.00p | 1,016.00p | 1,040.00p | 458248 |
| 16/08/2021 | 1,019.00p | 1,024.00p | 1,012.00p | 1,024.00p | 815090 |
| 13/08/2021 | 993.00p | 1,025.00p | 993.00p | 1,024.00p | 358147 |
| 12/08/2021 | 995.50p | 1,024.00p | 995.50p | 1,014.00p | 808891 |
| 11/08/2021 | 1,027.00p | 1,027.00p | 1,005.00p | 1,020.00p | 871545 |
| 10/08/2021 | 994.00p | 1,022.00p | 994.00p | 1,012.00p | 254986 |
| 09/08/2021 | 1,052.00p | 1,052.00p | 1,014.00p | 1,014.00p | 342295 |
| 06/08/2021 | 1,011.00p | 1,031.50p | 1,011.00p | 1,027.00p | 287774 |
| 05/08/2021 | 1,018.00p | 1,026.00p | 1,009.00p | 1,025.00p | 802457 |
| 04/08/2021 | 1,027.00p | 1,033.00p | 1,008.00p | 1,010.00p | 567036 |
| 03/08/2021 | 1,020.00p | 1,028.00p | 1,013.00p | 1,022.00p | 646447 |
| 02/08/2021 | 1,004.00p | 1,029.00p | 1,004.00p | 1,020.00p | 792090 |
| 30/07/2021 | 1,018.00p | 1,021.00p | 1,003.00p | 1,017.00p | 461018 |
| 29/07/2021 | 1,028.00p | 1,039.00p | 1,017.00p | 1,022.00p | 1785042 |
| 28/07/2021 | 1,038.00p | 1,038.00p | 1,025.00p | 1,033.00p | 307040 |
| 27/07/2021 | 1,024.00p | 1,042.00p | 1,024.00p | 1,035.00p | 330511 |
| 26/07/2021 | 1,057.00p | 1,057.00p | 1,039.00p | 1,043.00p | 277214 |
*Close Price adjusted for both dividends and splits