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:
- Outperform Mony Group (MONY) by RBC Capital
- 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
Elecosoft Public Limited Company (ELCO) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/02/2017 | 35.75p | 36.50p | 35.10p | 36.50p | 69392 |
| 31/01/2017 | 35.75p | 36.20p | 34.60p | 35.75p | 98651 |
| 30/01/2017 | 35.75p | 35.95p | 35.75p | 35.75p | 16846 |
| 27/01/2017 | 35.50p | 35.75p | 34.50p | 35.75p | 67361 |
| 26/01/2017 | 35.50p | 36.00p | 34.35p | 35.50p | 31602 |
| 25/01/2017 | 37.25p | 37.95p | 34.35p | 35.50p | 133769 |
| 24/01/2017 | 35.75p | 38.00p | 35.75p | 37.25p | 72330 |
| 23/01/2017 | 36.25p | 37.35p | 35.00p | 35.75p | 156372 |
| 20/01/2017 | 32.00p | 39.00p | 32.00p | 36.25p | 972086 |
| 19/01/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 18/01/2017 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 17/01/2017 | 29.50p | 30.75p | 29.50p | 30.00p | 29890 |
| 16/01/2017 | 29.50p | 29.98p | 29.50p | 29.50p | 15000 |
| 13/01/2017 | 29.25p | 30.00p | 29.25p | 29.50p | 30000 |
| 12/01/2017 | 28.75p | 29.55p | 28.75p | 29.25p | 431035 |
| 11/01/2017 | 28.75p | 29.50p | 28.16p | 28.75p | 162810 |
| 10/01/2017 | 29.00p | 29.00p | 28.00p | 28.75p | 12348 |
| 09/01/2017 | 29.50p | 29.50p | 28.00p | 29.00p | 45794 |
| 06/01/2017 | 30.00p | 30.00p | 29.50p | 29.50p | 0 |
| 05/01/2017 | 30.00p | 30.00p | 29.00p | 30.00p | 35295 |
| 04/01/2017 | 30.00p | 30.45p | 29.00p | 30.00p | 10370 |
| 03/01/2017 | 30.00p | 30.00p | 29.10p | 30.00p | 19665 |
| 30/12/2016 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 29/12/2016 | 30.00p | 30.45p | 30.00p | 30.00p | 12500 |
| 28/12/2016 | 30.00p | 30.45p | 30.00p | 30.00p | 10000 |
| 23/12/2016 | 30.00p | 30.45p | 29.10p | 30.00p | 471 |
| 22/12/2016 | 30.00p | 30.50p | 29.10p | 30.00p | 13775 |
| 21/12/2016 | 30.00p | 30.00p | 30.00p | 30.00p | 10000 |
| 20/12/2016 | 30.00p | 30.45p | 29.00p | 30.00p | 29704 |
| 19/12/2016 | 30.00p | 30.50p | 29.16p | 30.00p | 75139 |
| 16/12/2016 | 30.00p | 30.50p | 30.00p | 30.00p | 0 |
| 15/12/2016 | 30.75p | 30.75p | 30.00p | 30.50p | 71030 |
| 14/12/2016 | 30.75p | 30.90p | 30.00p | 30.75p | 603946 |
| 13/12/2016 | 31.00p | 31.00p | 30.00p | 30.75p | 1000 |
| 12/12/2016 | 31.00p | 31.00p | 30.13p | 31.00p | 39373 |
| 09/12/2016 | 29.25p | 31.00p | 29.25p | 31.00p | 84303 |
| 08/12/2016 | 29.25p | 29.30p | 29.25p | 29.25p | 13402 |
| 07/12/2016 | 29.25p | 30.50p | 29.25p | 29.25p | 1000 |
| 06/12/2016 | 29.25p | 29.30p | 29.25p | 29.25p | 3736 |
| 05/12/2016 | 29.50p | 29.50p | 29.25p | 29.25p | 62000 |
| 02/12/2016 | 29.50p | 30.00p | 28.15p | 29.50p | 60421 |
| 01/12/2016 | 29.50p | 30.18p | 29.50p | 29.50p | 1000 |
| 30/11/2016 | 29.50p | 30.25p | 29.37p | 29.75p | 290000 |
| 29/11/2016 | 29.50p | 29.50p | 29.00p | 29.50p | 80514 |
| 28/11/2016 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 25/11/2016 | 29.50p | 29.50p | 29.00p | 29.50p | 125000 |
| 24/11/2016 | 29.75p | 29.99p | 29.00p | 29.50p | 30050 |
| 23/11/2016 | 29.75p | 29.99p | 29.50p | 29.75p | 90870 |
| 22/11/2016 | 29.00p | 30.18p | 29.00p | 29.75p | 138139 |
| 21/11/2016 | 29.75p | 29.75p | 29.00p | 29.00p | 61401 |
| 18/11/2016 | 27.75p | 30.25p | 27.75p | 29.50p | 547500 |
| 17/11/2016 | 27.50p | 29.00p | 27.50p | 27.75p | 25000 |
| 16/11/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 15/11/2016 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 14/11/2016 | 27.50p | 29.00p | 27.00p | 27.50p | 8590 |
| 11/11/2016 | 27.50p | 28.50p | 27.50p | 27.50p | 34353 |
| 10/11/2016 | 27.50p | 28.25p | 27.50p | 27.50p | 1000 |
| 09/11/2016 | 27.50p | 27.50p | 26.60p | 27.50p | 749 |
| 08/11/2016 | 27.50p | 28.94p | 27.50p | 27.50p | 799 |
| 07/11/2016 | 27.00p | 28.00p | 26.60p | 27.50p | 31456 |
| 04/11/2016 | 27.00p | 27.95p | 27.00p | 27.00p | 10171 |
| 03/11/2016 | 27.00p | 27.00p | 26.44p | 27.00p | 5950 |
| 02/11/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 01/11/2016 | 27.75p | 27.75p | 27.00p | 27.00p | 12220 |
| 31/10/2016 | 28.25p | 28.50p | 27.50p | 27.75p | 57400 |
| 28/10/2016 | 27.75p | 28.85p | 27.75p | 28.25p | 112000 |
| 27/10/2016 | 28.25p | 28.25p | 26.75p | 27.75p | 14745 |
| 26/10/2016 | 28.75p | 28.95p | 28.00p | 28.25p | 10000 |
| 25/10/2016 | 28.75p | 28.98p | 28.75p | 28.75p | 28410 |
| 24/10/2016 | 28.75p | 29.00p | 28.75p | 28.75p | 600 |
| 21/10/2016 | 29.00p | 29.50p | 28.50p | 28.75p | 67931 |
| 20/10/2016 | 29.00p | 29.00p | 28.50p | 29.00p | 3544 |
| 19/10/2016 | 29.00p | 29.50p | 29.00p | 29.00p | 2093 |
| 18/10/2016 | 28.50p | 29.50p | 28.13p | 29.00p | 134472 |
| 17/10/2016 | 27.25p | 29.50p | 27.00p | 28.50p | 192230 |
| 14/10/2016 | 27.00p | 27.80p | 26.66p | 27.25p | 44686 |
| 13/10/2016 | 27.00p | 27.00p | 26.00p | 27.00p | 172342 |
| 12/10/2016 | 27.00p | 27.00p | 26.00p | 27.00p | 1000 |
| 11/10/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 10/10/2016 | 27.00p | 27.50p | 26.00p | 27.00p | 5146 |
| 07/10/2016 | 27.00p | 27.60p | 27.00p | 27.00p | 3949 |
| 06/10/2016 | 29.00p | 29.00p | 27.00p | 27.00p | 20775 |
| 05/10/2016 | 29.00p | 29.40p | 28.00p | 29.00p | 32189 |
| 04/10/2016 | 29.00p | 29.00p | 28.00p | 29.00p | 98778 |
| 03/10/2016 | 27.00p | 29.00p | 27.00p | 29.00p | 55170 |
| 30/09/2016 | 27.00p | 27.00p | 26.66p | 27.00p | 1346 |
| 29/09/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 28/09/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 27/09/2016 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 26/09/2016 | 27.00p | 28.00p | 26.66p | 27.00p | 2400 |
| 23/09/2016 | 27.00p | 27.00p | 26.60p | 27.00p | 10000 |
| 22/09/2016 | 26.50p | 28.00p | 26.50p | 27.00p | 16749 |
| 21/09/2016 | 24.50p | 27.00p | 24.50p | 26.50p | 45921 |
| 20/09/2016 | 24.50p | 24.50p | 24.00p | 24.50p | 10725 |
| 19/09/2016 | 24.50p | 24.50p | 24.00p | 24.50p | 5386 |
| 16/09/2016 | 24.50p | 24.75p | 24.50p | 24.50p | 15000 |
| 15/09/2016 | 24.50p | 24.90p | 24.00p | 24.50p | 15566 |
| 14/09/2016 | 25.50p | 25.50p | 24.00p | 24.50p | 50600 |
| 13/09/2016 | 25.50p | 27.00p | 24.00p | 25.50p | 19537 |
| 12/09/2016 | 26.00p | 26.00p | 24.00p | 25.50p | 14750 |
| 09/09/2016 | 25.00p | 26.00p | 25.00p | 26.00p | 10000 |
| 08/09/2016 | 24.75p | 26.00p | 24.00p | 25.00p | 28500 |
| 07/09/2016 | 25.25p | 25.25p | 24.00p | 24.75p | 9532 |
| 06/09/2016 | 24.50p | 25.25p | 24.00p | 25.25p | 196154 |
| 05/09/2016 | 24.75p | 24.75p | 24.25p | 24.50p | 50000 |
| 02/09/2016 | 24.75p | 24.75p | 24.75p | 24.75p | 0 |
| 01/09/2016 | 24.75p | 24.75p | 24.38p | 24.75p | 33729 |
| 31/08/2016 | 26.50p | 26.50p | 24.35p | 24.75p | 95777 |
| 30/08/2016 | 25.00p | 26.50p | 25.00p | 26.50p | 57574 |
| 26/08/2016 | 25.00p | 25.99p | 25.00p | 25.00p | 675 |
| 25/08/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 24/08/2016 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 23/08/2016 | 25.00p | 26.00p | 25.00p | 25.00p | 7850 |
| 22/08/2016 | 23.50p | 25.00p | 23.30p | 25.00p | 63220 |
| 19/08/2016 | 22.25p | 23.90p | 22.25p | 23.50p | 53173 |
| 18/08/2016 | 21.25p | 22.25p | 21.00p | 22.25p | 85000 |
| 17/08/2016 | 20.75p | 21.25p | 20.50p | 21.25p | 7500 |
| 16/08/2016 | 20.50p | 21.00p | 20.30p | 20.75p | 105000 |
| 15/08/2016 | 21.00p | 21.70p | 20.50p | 20.50p | 27954 |
| 12/08/2016 | 20.50p | 21.75p | 20.10p | 21.00p | 48276 |
| 11/08/2016 | 20.25p | 20.50p | 19.50p | 20.50p | 76540 |
| 10/08/2016 | 20.25p | 20.40p | 20.25p | 20.25p | 1500 |
| 09/08/2016 | 20.25p | 20.25p | 19.50p | 20.25p | 1000 |
| 08/08/2016 | 20.25p | 20.25p | 19.50p | 20.25p | 5655 |
| 05/08/2016 | 20.25p | 20.25p | 19.63p | 20.25p | 1081 |
| 04/08/2016 | 19.75p | 20.85p | 19.63p | 20.25p | 71710 |
| 03/08/2016 | 19.75p | 19.75p | 19.00p | 19.75p | 1757 |
| 02/08/2016 | 19.75p | 19.75p | 19.00p | 19.75p | 31676 |
| 01/08/2016 | 19.75p | 20.23p | 19.00p | 19.75p | 5500 |
| 29/07/2016 | 19.75p | 20.23p | 19.75p | 19.75p | 10000 |
| 28/07/2016 | 19.75p | 20.20p | 19.75p | 19.75p | 15000 |
| 27/07/2016 | 19.75p | 19.75p | 19.08p | 19.75p | 2631 |
| 26/07/2016 | 20.25p | 20.25p | 19.50p | 19.75p | 3505 |
| 25/07/2016 | 20.75p | 20.75p | 19.50p | 20.25p | 30000 |
| 22/07/2016 | 21.00p | 21.00p | 20.02p | 20.75p | 1650 |
| 21/07/2016 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 20/07/2016 | 21.00p | 21.00p | 21.00p | 21.00p | 25000 |
| 19/07/2016 | 21.25p | 21.25p | 19.55p | 21.00p | 70166 |
| 18/07/2016 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
| 15/07/2016 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
| 14/07/2016 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
| 13/07/2016 | 21.50p | 21.50p | 21.00p | 21.25p | 8524 |
| 12/07/2016 | 21.25p | 21.50p | 20.50p | 21.50p | 50591 |
| 11/07/2016 | 21.50p | 21.50p | 21.00p | 21.25p | 2458 |
| 08/07/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 07/07/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 06/07/2016 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 05/07/2016 | 22.50p | 22.50p | 21.00p | 21.50p | 55703 |
| 04/07/2016 | 22.50p | 22.50p | 22.40p | 22.50p | 10000 |
| 01/07/2016 | 22.50p | 22.50p | 22.00p | 22.50p | 3444 |
| 30/06/2016 | 22.25p | 22.50p | 22.00p | 22.50p | 6945 |
| 29/06/2016 | 21.50p | 22.25p | 21.50p | 22.25p | 30229 |
| 28/06/2016 | 22.00p | 22.00p | 21.00p | 21.50p | 16000 |
| 27/06/2016 | 22.00p | 22.99p | 21.10p | 22.00p | 28462 |
| 24/06/2016 | 23.00p | 23.00p | 21.00p | 22.00p | 74906 |
| 23/06/2016 | 23.50p | 23.67p | 23.50p | 23.50p | 3200 |
| 22/06/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 21/06/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 20/06/2016 | 23.50p | 24.00p | 23.50p | 23.50p | 54500 |
| 17/06/2016 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 16/06/2016 | 23.50p | 23.63p | 23.50p | 23.50p | 3500 |
| 15/06/2016 | 23.75p | 23.75p | 23.50p | 23.50p | 33156 |
| 14/06/2016 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 13/06/2016 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 10/06/2016 | 23.75p | 24.00p | 23.50p | 23.75p | 125000 |
| 09/06/2016 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 08/06/2016 | 23.75p | 24.20p | 23.66p | 23.75p | 90000 |
| 07/06/2016 | 24.00p | 24.00p | 23.66p | 23.75p | 7000 |
| 06/06/2016 | 23.75p | 24.00p | 23.75p | 24.00p | 5000 |
| 03/06/2016 | 23.75p | 24.50p | 23.75p | 23.75p | 21190 |
| 02/06/2016 | 23.25p | 24.00p | 23.10p | 23.75p | 65860 |
| 01/06/2016 | 23.50p | 24.00p | 23.10p | 23.25p | 66186 |
| 31/05/2016 | 23.25p | 23.50p | 23.10p | 23.50p | 15782 |
| 27/05/2016 | 23.25p | 23.70p | 22.80p | 23.25p | 12026 |
| 26/05/2016 | 23.00p | 23.50p | 22.90p | 23.25p | 20000 |
| 25/05/2016 | 23.25p | 23.25p | 22.70p | 23.00p | 16186 |
| 24/05/2016 | 23.25p | 23.25p | 22.88p | 23.25p | 3000 |
| 23/05/2016 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 20/05/2016 | 23.25p | 23.25p | 22.88p | 23.25p | 4394 |
| 19/05/2016 | 23.25p | 23.95p | 23.00p | 23.25p | 200386 |
| 18/05/2016 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 17/05/2016 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 16/05/2016 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 13/05/2016 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 12/05/2016 | 23.25p | 23.25p | 22.95p | 23.25p | 8400 |
| 11/05/2016 | 23.25p | 23.50p | 23.25p | 23.25p | 135000 |
| 10/05/2016 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 09/05/2016 | 23.75p | 23.75p | 23.13p | 23.25p | 41316 |
| 06/05/2016 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 05/05/2016 | 24.00p | 23.75p | 23.75p | 23.75p | 0 |
| 04/05/2016 | 23.75p | 23.75p | 23.75p | 23.75p | 0 |
| 03/05/2016 | 23.00p | 25.00p | 23.00p | 23.75p | 108629 |
| 29/04/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 28/04/2016 | 23.00p | 23.45p | 22.71p | 23.00p | 24662 |
| 27/04/2016 | 24.50p | 24.50p | 22.50p | 23.00p | 104209 |
| 26/04/2016 | 25.50p | 25.50p | 24.00p | 24.50p | 127229 |
| 25/04/2016 | 25.50p | 26.00p | 24.52p | 25.50p | 61844 |
| 22/04/2016 | 25.25p | 25.55p | 24.60p | 25.50p | 11478 |
| 21/04/2016 | 25.25p | 25.25p | 24.50p | 25.25p | 83249 |
| 20/04/2016 | 25.25p | 25.25p | 24.50p | 25.25p | 82000 |
*Close Price adjusted for both dividends and splits