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 Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
Elektron Technology (EKT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/10/2015 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 19/10/2015 | 7.63p | 7.63p | 7.38p | 7.38p | 0 |
| 16/10/2015 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 15/10/2015 | 7.88p | 7.88p | 7.55p | 7.63p | 20934 |
| 14/10/2015 | 8.00p | 8.10p | 7.88p | 7.88p | 3611 |
| 13/10/2015 | 8.00p | 8.00p | 7.81p | 8.00p | 10000 |
| 12/10/2015 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/10/2015 | 8.00p | 8.00p | 7.81p | 8.00p | 8000 |
| 08/10/2015 | 8.00p | 8.10p | 7.81p | 8.00p | 15335 |
| 07/10/2015 | 8.00p | 8.10p | 7.83p | 8.00p | 17420 |
| 06/10/2015 | 8.00p | 8.13p | 7.30p | 8.00p | 58362 |
| 05/10/2015 | 7.88p | 8.46p | 7.75p | 8.00p | 181639 |
| 02/10/2015 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 01/10/2015 | 7.63p | 7.63p | 7.50p | 7.63p | 40662 |
| 30/09/2015 | 7.38p | 7.63p | 7.38p | 7.63p | 35693 |
| 29/09/2015 | 7.38p | 7.74p | 7.38p | 7.38p | 128552 |
| 28/09/2015 | 7.50p | 7.65p | 7.26p | 7.38p | 38090 |
| 25/09/2015 | 7.00p | 7.50p | 7.00p | 7.50p | 87500 |
| 24/09/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 23/09/2015 | 6.88p | 7.00p | 6.88p | 7.00p | 3377 |
| 22/09/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 21/09/2015 | 6.88p | 7.00p | 6.85p | 6.88p | 34600 |
| 18/09/2015 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 17/09/2015 | 6.88p | 7.00p | 6.88p | 6.88p | 5000 |
| 16/09/2015 | 6.75p | 7.00p | 6.75p | 6.88p | 120510 |
| 15/09/2015 | 6.50p | 6.78p | 6.50p | 6.75p | 19000 |
| 14/09/2015 | 6.25p | 6.70p | 6.25p | 6.50p | 159363 |
| 11/09/2015 | 6.13p | 6.45p | 6.13p | 6.25p | 27334 |
| 10/09/2015 | 6.63p | 6.63p | 6.05p | 6.25p | 118308 |
| 09/09/2015 | 6.50p | 6.50p | 6.38p | 6.38p | 0 |
| 08/09/2015 | 6.63p | 6.63p | 6.25p | 6.50p | 59166 |
| 07/09/2015 | 6.63p | 6.63p | 6.25p | 6.63p | 1831 |
| 04/09/2015 | 6.75p | 6.75p | 6.50p | 6.63p | 7736 |
| 03/09/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/09/2015 | 6.75p | 7.00p | 6.75p | 6.75p | 2205 |
| 01/09/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 28/08/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/08/2015 | 6.75p | 7.00p | 6.75p | 6.75p | 0 |
| 26/08/2015 | 7.13p | 7.13p | 7.00p | 7.00p | 14286 |
| 25/08/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 24/08/2015 | 7.00p | 7.25p | 6.55p | 7.13p | 238595 |
| 21/08/2015 | 7.25p | 7.25p | 7.08p | 7.25p | 15346 |
| 20/08/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/08/2015 | 7.25p | 7.25p | 6.75p | 7.25p | 31000 |
| 18/08/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 17/08/2015 | 7.25p | 7.50p | 7.25p | 7.25p | 22660 |
| 14/08/2015 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 13/08/2015 | 7.13p | 7.25p | 7.03p | 7.25p | 73800 |
| 12/08/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 11/08/2015 | 7.13p | 7.13p | 7.03p | 7.13p | 15000 |
| 10/08/2015 | 6.63p | 7.25p | 6.63p | 7.13p | 112282 |
| 07/08/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 06/08/2015 | 6.63p | 7.04p | 6.63p | 6.63p | 21000 |
| 05/08/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 04/08/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 03/08/2015 | 6.63p | 6.95p | 6.60p | 6.63p | 93200 |
| 31/07/2015 | 6.75p | 7.00p | 6.63p | 6.63p | 32775 |
| 30/07/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/07/2015 | 6.75p | 7.00p | 6.75p | 6.75p | 24208 |
| 28/07/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/07/2015 | 6.63p | 6.95p | 6.26p | 6.75p | 28399 |
| 24/07/2015 | 6.38p | 7.00p | 6.05p | 6.63p | 606344 |
| 23/07/2015 | 6.88p | 6.88p | 6.29p | 6.38p | 139274 |
| 22/07/2015 | 7.00p | 7.00p | 6.88p | 6.88p | 3784 |
| 21/07/2015 | 7.63p | 7.63p | 7.00p | 7.00p | 27104 |
| 20/07/2015 | 7.75p | 7.90p | 7.50p | 7.63p | 122784 |
| 17/07/2015 | 7.75p | 7.75p | 7.55p | 7.75p | 5000 |
| 16/07/2015 | 7.75p | 7.98p | 7.75p | 7.75p | 50100 |
| 15/07/2015 | 7.75p | 7.75p | 7.54p | 7.75p | 2863 |
| 14/07/2015 | 7.88p | 7.97p | 7.51p | 7.75p | 86667 |
| 13/07/2015 | 7.88p | 8.50p | 7.70p | 7.88p | 72205 |
| 10/07/2015 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 09/07/2015 | 7.88p | 7.98p | 7.70p | 7.88p | 18362 |
| 08/07/2015 | 7.88p | 7.88p | 7.70p | 7.88p | 10000 |
| 07/07/2015 | 7.88p | 7.88p | 7.70p | 7.88p | 15907 |
| 06/07/2015 | 7.88p | 8.50p | 7.65p | 7.88p | 139747 |
| 03/07/2015 | 7.88p | 8.03p | 7.65p | 7.88p | 151779 |
| 02/07/2015 | 8.25p | 8.25p | 7.50p | 7.88p | 42374 |
| 01/07/2015 | 8.38p | 8.70p | 7.75p | 8.25p | 46861 |
| 30/06/2015 | 8.38p | 8.38p | 7.97p | 8.38p | 34000 |
| 29/06/2015 | 8.38p | 8.47p | 8.08p | 8.38p | 67466 |
| 26/06/2015 | 8.25p | 8.50p | 8.20p | 8.38p | 473336 |
| 25/06/2015 | 7.75p | 8.49p | 7.75p | 8.25p | 839776 |
| 24/06/2015 | 7.50p | 7.99p | 7.50p | 7.75p | 94894 |
| 23/06/2015 | 7.50p | 7.75p | 7.50p | 7.50p | 60899 |
| 22/06/2015 | 7.50p | 7.50p | 7.25p | 7.50p | 46073 |
| 19/06/2015 | 7.38p | 7.85p | 7.38p | 7.50p | 289378 |
| 18/06/2015 | 7.38p | 7.70p | 7.15p | 7.38p | 31574 |
| 17/06/2015 | 7.38p | 7.38p | 6.75p | 7.38p | 0 |
| 16/06/2015 | 7.38p | 7.38p | 7.25p | 7.38p | 49095 |
| 15/06/2015 | 7.00p | 7.50p | 7.00p | 7.38p | 146669 |
| 12/06/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/06/2015 | 7.00p | 7.00p | 6.63p | 7.00p | 13368 |
| 10/06/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/06/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/06/2015 | 7.00p | 7.35p | 6.70p | 7.00p | 21605 |
| 05/06/2015 | 7.00p | 7.35p | 6.69p | 7.00p | 18640 |
| 04/06/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/06/2015 | 7.00p | 7.40p | 7.00p | 7.00p | 9000 |
| 02/06/2015 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 01/06/2015 | 7.00p | 7.20p | 6.80p | 7.00p | 80409 |
| 29/05/2015 | 7.00p | 7.40p | 7.00p | 7.00p | 16731 |
| 28/05/2015 | 7.25p | 7.25p | 7.00p | 7.00p | 42904 |
| 27/05/2015 | 7.13p | 7.56p | 6.85p | 7.25p | 117949 |
| 26/05/2015 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 22/05/2015 | 6.63p | 7.13p | 6.63p | 7.13p | 161248 |
| 21/05/2015 | 6.63p | 6.67p | 6.63p | 6.63p | 17140 |
| 20/05/2015 | 6.63p | 6.63p | 6.60p | 6.63p | 30000 |
| 19/05/2015 | 6.75p | 7.00p | 6.50p | 6.63p | 341861 |
| 18/05/2015 | 6.25p | 7.20p | 6.25p | 6.75p | 609859 |
| 15/05/2015 | 5.88p | 6.25p | 5.75p | 6.25p | 35000 |
| 14/05/2015 | 5.63p | 6.00p | 5.63p | 5.88p | 117500 |
| 13/05/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 12/05/2015 | 5.63p | 5.75p | 5.63p | 5.63p | 10000 |
| 11/05/2015 | 5.63p | 6.00p | 5.63p | 5.63p | 149750 |
| 08/05/2015 | 5.50p | 5.65p | 5.50p | 5.63p | 60714 |
| 07/05/2015 | 5.63p | 5.74p | 5.36p | 5.50p | 43785 |
| 06/05/2015 | 5.50p | 5.63p | 5.36p | 5.63p | 112129 |
| 05/05/2015 | 5.50p | 5.70p | 5.35p | 5.50p | 107428 |
| 01/05/2015 | 5.38p | 5.50p | 5.25p | 5.50p | 79405 |
| 30/04/2015 | 5.00p | 5.50p | 5.00p | 5.38p | 522260 |
| 29/04/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 28/04/2015 | 4.75p | 4.88p | 4.55p | 4.75p | 9784 |
| 27/04/2015 | 4.75p | 4.75p | 4.53p | 4.75p | 6916 |
| 24/04/2015 | 4.75p | 4.75p | 4.67p | 4.75p | 120000 |
| 23/04/2015 | 4.75p | 4.75p | 4.60p | 4.75p | 3300 |
| 22/04/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 21/04/2015 | 4.75p | 4.75p | 4.60p | 4.75p | 30216 |
| 20/04/2015 | 4.75p | 4.88p | 4.60p | 4.75p | 25359 |
| 17/04/2015 | 4.88p | 4.88p | 4.75p | 4.75p | 0 |
| 16/04/2015 | 4.88p | 4.88p | 4.54p | 4.88p | 2766 |
| 15/04/2015 | 4.88p | 4.88p | 4.60p | 4.88p | 30000 |
| 14/04/2015 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 13/04/2015 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 10/04/2015 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 09/04/2015 | 4.88p | 4.88p | 4.50p | 4.88p | 552649 |
| 08/04/2015 | 4.88p | 4.88p | 4.63p | 4.88p | 462864 |
| 07/04/2015 | 4.88p | 4.88p | 4.60p | 4.88p | 150000 |
| 02/04/2015 | 4.88p | 4.88p | 4.25p | 4.88p | 162047 |
| 01/04/2015 | 4.88p | 4.88p | 4.50p | 4.88p | 4000 |
| 31/03/2015 | 4.75p | 4.75p | 4.25p | 4.75p | 2000 |
| 30/03/2015 | 4.38p | 4.75p | 4.00p | 4.75p | 489000 |
| 27/03/2015 | 4.38p | 4.45p | 4.25p | 4.38p | 4400 |
| 26/03/2015 | 4.63p | 4.63p | 4.38p | 4.38p | 54855 |
| 25/03/2015 | 4.63p | 5.00p | 4.60p | 4.63p | 45200 |
| 24/03/2015 | 4.63p | 4.70p | 4.60p | 4.63p | 31631 |
| 23/03/2015 | 5.25p | 5.25p | 4.55p | 4.63p | 1101742 |
| 20/03/2015 | 5.25p | 5.50p | 5.17p | 5.25p | 48062 |
| 19/03/2015 | 5.38p | 5.38p | 5.15p | 5.25p | 37085 |
| 18/03/2015 | 5.38p | 6.00p | 5.09p | 5.38p | 41791 |
| 17/03/2015 | 5.38p | 5.38p | 5.16p | 5.38p | 65450 |
| 16/03/2015 | 5.38p | 5.60p | 5.38p | 5.38p | 32834 |
| 13/03/2015 | 5.38p | 5.75p | 5.16p | 5.38p | 89043 |
| 12/03/2015 | 5.38p | 5.40p | 5.16p | 5.38p | 40000 |
| 11/03/2015 | 5.38p | 5.38p | 5.13p | 5.38p | 30000 |
| 10/03/2015 | 5.38p | 5.40p | 5.13p | 5.38p | 30014 |
| 09/03/2015 | 5.38p | 5.48p | 5.38p | 5.38p | 125000 |
| 06/03/2015 | 5.38p | 5.38p | 5.00p | 5.38p | 13748 |
| 05/03/2015 | 5.38p | 5.38p | 5.00p | 5.38p | 21977 |
| 04/03/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 03/03/2015 | 5.38p | 5.38p | 5.00p | 5.38p | 3000 |
| 02/03/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 27/02/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 26/02/2015 | 5.38p | 5.38p | 5.26p | 5.38p | 4864 |
| 25/02/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 24/02/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 23/02/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 20/02/2015 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 19/02/2015 | 5.50p | 5.50p | 5.00p | 5.38p | 145000 |
| 18/02/2015 | 5.50p | 5.50p | 5.26p | 5.50p | 325 |
| 17/02/2015 | 5.50p | 5.50p | 5.26p | 5.50p | 3292 |
| 16/02/2015 | 5.50p | 5.60p | 5.26p | 5.50p | 33344 |
| 13/02/2015 | 5.50p | 5.50p | 5.26p | 5.50p | 10000 |
| 12/02/2015 | 5.38p | 5.50p | 5.32p | 5.50p | 48589 |
| 11/02/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/02/2015 | 5.50p | 5.50p | 5.26p | 5.50p | 3500 |
| 09/02/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/02/2015 | 5.63p | 5.75p | 5.32p | 5.50p | 40624 |
| 05/02/2015 | 5.63p | 5.90p | 5.63p | 5.63p | 8272 |
| 04/02/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 03/02/2015 | 5.63p | 5.63p | 5.49p | 5.63p | 149980 |
| 02/02/2015 | 5.63p | 5.63p | 5.30p | 5.63p | 346166 |
| 30/01/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 29/01/2015 | 5.63p | 5.63p | 5.52p | 5.63p | 20000 |
| 28/01/2015 | 5.63p | 5.95p | 4.50p | 5.63p | 11193 |
| 27/01/2015 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 26/01/2015 | 5.63p | 5.95p | 5.63p | 5.63p | 6000 |
| 23/01/2015 | 5.00p | 6.35p | 5.00p | 5.63p | 828770 |
| 22/01/2015 | 5.00p | 5.40p | 4.95p | 5.00p | 23551 |
| 21/01/2015 | 5.00p | 5.00p | 4.95p | 5.00p | 4188 |
| 20/01/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/01/2015 | 4.75p | 5.00p | 4.75p | 5.00p | 88586 |
| 16/01/2015 | 4.75p | 5.00p | 4.75p | 4.75p | 30000 |
| 15/01/2015 | 4.75p | 4.94p | 4.75p | 4.75p | 10000 |
| 14/01/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 13/01/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 12/01/2015 | 4.75p | 4.94p | 4.56p | 4.75p | 38387 |
| 09/01/2015 | 4.75p | 4.75p | 4.70p | 4.75p | 11338 |
| 08/01/2015 | 4.75p | 4.75p | 4.65p | 4.75p | 40000 |
| 07/01/2015 | 4.63p | 4.90p | 4.30p | 4.75p | 83285 |
*Close Price adjusted for both dividends and splits