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 |
|---|---|---|---|---|---|
| 19/04/2016 | 25.25p | 25.25p | 24.50p | 25.25p | 137731 |
| 18/04/2016 | 25.25p | 25.30p | 24.00p | 25.25p | 98876 |
| 15/04/2016 | 24.50p | 25.25p | 24.50p | 25.25p | 24000 |
| 14/04/2016 | 24.00p | 24.75p | 24.00p | 24.50p | 14572 |
| 13/04/2016 | 23.25p | 24.00p | 23.25p | 24.00p | 36396 |
| 12/04/2016 | 23.50p | 23.50p | 23.25p | 23.25p | 0 |
| 11/04/2016 | 24.00p | 24.00p | 23.10p | 23.50p | 7500 |
| 08/04/2016 | 25.50p | 25.50p | 23.30p | 24.00p | 86783 |
| 07/04/2016 | 25.87p | 26.66p | 25.50p | 25.50p | 60000 |
| 06/04/2016 | 25.25p | 27.00p | 25.25p | 26.50p | 494729 |
| 05/04/2016 | 23.25p | 25.25p | 23.25p | 25.25p | 42912 |
| 04/04/2016 | 22.75p | 24.00p | 22.75p | 23.00p | 30473 |
| 01/04/2016 | 22.50p | 23.50p | 22.50p | 22.75p | 55000 |
| 31/03/2016 | 22.25p | 22.29p | 22.25p | 22.25p | 215225 |
| 30/03/2016 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 29/03/2016 | 22.00p | 22.25p | 22.00p | 22.25p | 1130 |
| 24/03/2016 | 22.00p | 22.00p | 21.00p | 22.00p | 3000 |
| 23/03/2016 | 22.00p | 22.50p | 22.00p | 22.00p | 50000 |
| 22/03/2016 | 22.00p | 22.50p | 22.00p | 22.00p | 50000 |
| 21/03/2016 | 22.00p | 22.50p | 21.30p | 22.00p | 66267 |
| 18/03/2016 | 22.00p | 23.00p | 22.00p | 22.00p | 700 |
| 17/03/2016 | 22.00p | 22.00p | 21.30p | 22.00p | 2800 |
| 16/03/2016 | 22.00p | 22.00p | 21.00p | 21.50p | 46164 |
| 15/03/2016 | 22.00p | 22.00p | 21.00p | 22.00p | 1655 |
| 14/03/2016 | 22.00p | 22.00p | 21.00p | 22.00p | 19356 |
| 11/03/2016 | 22.00p | 22.10p | 22.00p | 22.00p | 6630 |
| 10/03/2016 | 22.00p | 22.15p | 22.00p | 22.00p | 35302 |
| 09/03/2016 | 22.00p | 22.10p | 22.00p | 22.00p | 10000 |
| 08/03/2016 | 22.00p | 22.50p | 22.00p | 22.00p | 10000 |
| 07/03/2016 | 22.50p | 22.50p | 21.00p | 22.00p | 34000 |
| 04/03/2016 | 22.50p | 22.50p | 21.00p | 22.50p | 2663 |
| 03/03/2016 | 22.50p | 22.50p | 21.00p | 22.50p | 189 |
| 02/03/2016 | 22.50p | 22.50p | 21.00p | 22.50p | 1038 |
| 01/03/2016 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 29/02/2016 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 26/02/2016 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 25/02/2016 | 22.75p | 22.75p | 21.00p | 22.50p | 2944 |
| 24/02/2016 | 23.00p | 23.00p | 22.00p | 22.75p | 10708 |
| 23/02/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 22/02/2016 | 23.00p | 23.00p | 22.00p | 23.00p | 50000 |
| 19/02/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 18/02/2016 | 23.00p | 23.20p | 23.00p | 23.00p | 26500 |
| 17/02/2016 | 23.25p | 23.50p | 22.00p | 23.00p | 7810 |
| 16/02/2016 | 23.25p | 23.25p | 22.00p | 23.25p | 649 |
| 15/02/2016 | 23.25p | 23.25p | 22.80p | 23.25p | 877 |
| 12/02/2016 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 11/02/2016 | 23.25p | 23.25p | 23.25p | 23.25p | 0 |
| 10/02/2016 | 23.25p | 23.25p | 22.80p | 23.25p | 298 |
| 09/02/2016 | 22.50p | 23.25p | 22.25p | 23.25p | 62500 |
| 08/02/2016 | 22.50p | 22.50p | 22.50p | 22.50p | 2000 |
| 05/02/2016 | 22.50p | 22.54p | 21.50p | 22.50p | 17449 |
| 04/02/2016 | 22.50p | 22.55p | 22.00p | 22.50p | 12082 |
| 03/02/2016 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 02/02/2016 | 23.00p | 23.00p | 22.00p | 22.50p | 15000 |
| 01/02/2016 | 23.00p | 23.00p | 22.00p | 23.00p | 6590 |
| 29/01/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 28/01/2016 | 23.00p | 23.00p | 22.00p | 23.00p | 4105 |
| 27/01/2016 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 26/01/2016 | 23.00p | 23.50p | 22.00p | 23.00p | 7270 |
| 25/01/2016 | 23.25p | 23.90p | 22.10p | 23.25p | 36169 |
| 22/01/2016 | 21.50p | 24.40p | 21.50p | 23.25p | 88753 |
| 21/01/2016 | 21.00p | 22.00p | 21.00p | 21.50p | 7500 |
| 20/01/2016 | 21.50p | 21.80p | 20.00p | 21.00p | 51414 |
| 19/01/2016 | 22.00p | 22.40p | 20.72p | 22.00p | 52500 |
| 18/01/2016 | 22.00p | 22.43p | 21.13p | 22.00p | 11948 |
| 15/01/2016 | 22.50p | 22.50p | 21.10p | 22.00p | 29485 |
| 14/01/2016 | 25.00p | 25.00p | 20.20p | 22.50p | 259725 |
| 13/01/2016 | 25.50p | 25.70p | 24.10p | 25.00p | 36016 |
| 12/01/2016 | 26.00p | 26.30p | 24.00p | 25.50p | 27381 |
| 11/01/2016 | 27.00p | 27.00p | 26.00p | 26.00p | 31686 |
| 08/01/2016 | 27.00p | 27.70p | 27.00p | 27.00p | 7500 |
| 07/01/2016 | 28.00p | 28.00p | 27.00p | 27.00p | 17653 |
| 06/01/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 05/01/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 04/01/2016 | 27.50p | 28.00p | 27.00p | 28.00p | 39623 |
| 31/12/2015 | 27.50p | 27.70p | 27.50p | 27.50p | 362 |
| 30/12/2015 | 28.00p | 28.00p | 26.00p | 27.50p | 10927 |
| 29/12/2015 | 28.00p | 28.00p | 27.00p | 28.00p | 7857 |
| 24/12/2015 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 23/12/2015 | 28.50p | 28.50p | 27.00p | 28.00p | 15470 |
| 22/12/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 21/12/2015 | 28.50p | 28.50p | 27.63p | 28.50p | 22886 |
| 18/12/2015 | 28.50p | 28.80p | 27.63p | 28.50p | 7773 |
| 17/12/2015 | 28.50p | 28.50p | 27.60p | 28.50p | 1800 |
| 16/12/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 15/12/2015 | 28.50p | 29.50p | 27.50p | 28.50p | 23326 |
| 14/12/2015 | 28.50p | 29.50p | 28.50p | 28.50p | 6779 |
| 11/12/2015 | 28.50p | 28.50p | 27.30p | 28.50p | 6978 |
| 10/12/2015 | 28.50p | 29.50p | 27.30p | 28.50p | 50981 |
| 09/12/2015 | 28.50p | 28.50p | 27.00p | 28.50p | 500 |
| 08/12/2015 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 07/12/2015 | 28.50p | 29.19p | 28.50p | 28.50p | 20000 |
| 04/12/2015 | 28.50p | 29.19p | 28.50p | 28.50p | 4400 |
| 03/12/2015 | 28.50p | 29.19p | 28.50p | 28.50p | 8763 |
| 02/12/2015 | 29.00p | 29.00p | 27.00p | 28.50p | 4000 |
| 01/12/2015 | 29.00p | 29.20p | 28.20p | 29.00p | 25362 |
| 30/11/2015 | 29.00p | 29.90p | 29.00p | 29.00p | 81 |
| 27/11/2015 | 29.00p | 29.90p | 28.10p | 29.00p | 21741 |
| 26/11/2015 | 29.00p | 29.95p | 28.60p | 29.00p | 14056 |
| 25/11/2015 | 29.00p | 29.95p | 29.00p | 29.00p | 1627 |
| 24/11/2015 | 29.00p | 30.00p | 28.50p | 29.00p | 5966 |
| 23/11/2015 | 31.00p | 31.00p | 29.00p | 29.00p | 67772 |
| 20/11/2015 | 30.00p | 33.00p | 30.00p | 31.00p | 87563 |
| 19/11/2015 | 30.00p | 30.99p | 29.40p | 30.00p | 1622 |
| 18/11/2015 | 30.00p | 31.00p | 29.30p | 30.00p | 23543 |
| 17/11/2015 | 29.00p | 30.00p | 29.00p | 30.00p | 10994 |
| 16/11/2015 | 32.00p | 32.00p | 28.40p | 29.00p | 84218 |
| 13/11/2015 | 33.75p | 34.25p | 30.69p | 32.00p | 73983 |
| 12/11/2015 | 34.00p | 36.00p | 32.50p | 33.75p | 186922 |
| 11/11/2015 | 33.00p | 35.50p | 32.45p | 34.00p | 126664 |
| 10/11/2015 | 33.00p | 33.50p | 32.42p | 33.00p | 14476 |
| 09/11/2015 | 33.50p | 33.50p | 33.00p | 33.00p | 37844 |
| 06/11/2015 | 31.00p | 35.00p | 30.90p | 33.50p | 214146 |
| 05/11/2015 | 31.00p | 31.95p | 30.60p | 31.00p | 26337 |
| 04/11/2015 | 30.50p | 32.00p | 30.10p | 31.00p | 48330 |
| 03/11/2015 | 29.75p | 32.00p | 29.15p | 30.50p | 129557 |
| 02/11/2015 | 27.75p | 30.00p | 27.75p | 29.75p | 184669 |
| 30/10/2015 | 27.75p | 28.50p | 27.30p | 27.75p | 62616 |
| 29/10/2015 | 27.00p | 28.50p | 26.25p | 27.75p | 89634 |
| 28/10/2015 | 27.00p | 27.96p | 26.30p | 27.00p | 45669 |
| 27/10/2015 | 27.00p | 27.75p | 26.06p | 27.00p | 10362 |
| 26/10/2015 | 26.75p | 27.20p | 26.00p | 27.00p | 105129 |
| 23/10/2015 | 26.75p | 27.00p | 26.35p | 26.75p | 23865 |
| 22/10/2015 | 27.00p | 27.58p | 26.75p | 26.75p | 3759 |
| 21/10/2015 | 27.00p | 27.50p | 26.10p | 27.00p | 12486 |
| 20/10/2015 | 27.00p | 27.50p | 26.50p | 27.00p | 24090 |
| 19/10/2015 | 27.00p | 27.58p | 26.10p | 27.00p | 68984 |
| 16/10/2015 | 26.50p | 27.00p | 26.50p | 26.50p | 63522 |
| 15/10/2015 | 26.50p | 26.63p | 26.50p | 26.50p | 23726 |
| 14/10/2015 | 26.00p | 29.00p | 23.00p | 26.50p | 464431 |
| 13/10/2015 | 26.00p | 26.70p | 25.25p | 26.00p | 13611 |
| 12/10/2015 | 26.00p | 26.80p | 25.20p | 26.00p | 38682 |
| 09/10/2015 | 26.00p | 26.90p | 25.60p | 26.00p | 71994 |
| 08/10/2015 | 26.00p | 26.75p | 26.00p | 26.00p | 56947 |
| 07/10/2015 | 25.75p | 26.40p | 25.75p | 26.00p | 13539 |
| 06/10/2015 | 25.75p | 26.50p | 25.00p | 25.75p | 72715 |
| 05/10/2015 | 26.75p | 26.75p | 25.75p | 25.75p | 48710 |
| 02/10/2015 | 26.75p | 26.98p | 26.10p | 26.75p | 37644 |
| 01/10/2015 | 27.50p | 27.94p | 26.75p | 26.75p | 77626 |
| 30/09/2015 | 26.75p | 28.00p | 25.00p | 27.50p | 307702 |
| 29/09/2015 | 26.00p | 27.95p | 25.30p | 26.75p | 581006 |
| 28/09/2015 | 22.50p | 29.49p | 22.50p | 26.00p | 685069 |
| 25/09/2015 | 21.00p | 21.50p | 21.00p | 21.00p | 0 |
| 24/09/2015 | 22.00p | 22.00p | 21.00p | 21.00p | 35451 |
| 23/09/2015 | 23.00p | 23.00p | 21.00p | 22.00p | 10000 |
| 22/09/2015 | 23.00p | 23.00p | 22.00p | 23.00p | 11580 |
| 21/09/2015 | 23.50p | 23.50p | 22.00p | 23.00p | 7000 |
| 18/09/2015 | 23.50p | 23.80p | 23.50p | 23.50p | 2468 |
| 17/09/2015 | 23.50p | 23.80p | 23.00p | 23.50p | 12800 |
| 16/09/2015 | 23.50p | 23.85p | 23.25p | 23.50p | 18400 |
| 15/09/2015 | 25.00p | 25.00p | 23.10p | 23.50p | 48571 |
| 14/09/2015 | 25.00p | 25.00p | 24.75p | 25.00p | 1000 |
| 11/09/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 10/09/2015 | 25.00p | 25.00p | 24.80p | 25.00p | 16232 |
| 09/09/2015 | 25.00p | 25.00p | 23.46p | 25.00p | 24000 |
| 08/09/2015 | 25.00p | 25.00p | 24.00p | 25.00p | 1000 |
| 07/09/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/09/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 03/09/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/09/2015 | 25.00p | 25.00p | 24.00p | 25.00p | 1791 |
| 01/09/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/08/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 27/08/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 201 |
| 26/08/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 432 |
| 25/08/2015 | 25.00p | 25.06p | 24.00p | 25.00p | 5000 |
| 24/08/2015 | 25.00p | 25.00p | 24.12p | 25.00p | 10000 |
| 21/08/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 20/08/2015 | 25.00p | 25.00p | 23.50p | 25.00p | 60000 |
| 19/08/2015 | 25.00p | 25.00p | 24.50p | 25.00p | 429 |
| 18/08/2015 | 25.00p | 26.00p | 25.00p | 25.00p | 7646 |
| 17/08/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 14/08/2015 | 24.50p | 25.25p | 24.50p | 25.00p | 45000 |
| 13/08/2015 | 24.50p | 24.50p | 24.12p | 24.50p | 6000 |
| 12/08/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 11/08/2015 | 24.50p | 24.50p | 24.40p | 24.50p | 12000 |
| 10/08/2015 | 24.50p | 24.50p | 24.40p | 24.50p | 2119 |
| 07/08/2015 | 24.50p | 24.50p | 24.40p | 24.50p | 3745 |
| 06/08/2015 | 24.50p | 25.00p | 24.50p | 24.50p | 8000 |
| 05/08/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 25000 |
| 04/08/2015 | 24.00p | 25.00p | 24.00p | 24.50p | 1000 |
| 03/08/2015 | 24.00p | 25.00p | 24.00p | 24.00p | 7172 |
| 31/07/2015 | 24.00p | 25.00p | 24.00p | 24.00p | 6000 |
| 30/07/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 29/07/2015 | 24.00p | 24.50p | 23.50p | 24.00p | 205 |
| 28/07/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 27/07/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 24/07/2015 | 24.00p | 24.25p | 23.50p | 24.00p | 1000 |
| 23/07/2015 | 24.00p | 24.80p | 24.00p | 24.00p | 7400 |
| 22/07/2015 | 24.00p | 24.00p | 23.40p | 24.00p | 10000 |
| 21/07/2015 | 24.00p | 24.88p | 23.25p | 24.00p | 162029 |
| 20/07/2015 | 23.50p | 24.90p | 23.50p | 24.00p | 56500 |
| 17/07/2015 | 24.50p | 24.50p | 24.00p | 24.00p | 171371 |
| 16/07/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 15/07/2015 | 24.50p | 24.50p | 24.00p | 24.50p | 116000 |
| 14/07/2015 | 24.50p | 25.00p | 24.50p | 25.00p | 20000 |
| 13/07/2015 | 26.00p | 26.00p | 23.50p | 24.50p | 8901 |
| 10/07/2015 | 26.00p | 26.80p | 26.00p | 26.00p | 3500 |
| 09/07/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 08/07/2015 | 26.00p | 26.88p | 25.30p | 26.00p | 19345 |
| 07/07/2015 | 26.00p | 26.00p | 25.30p | 26.00p | 1500 |
*Close Price adjusted for both dividends and splits