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 |
|---|---|---|---|---|---|
| 06/07/2015 | 26.00p | 26.50p | 25.60p | 26.00p | 10000 |
| 03/07/2015 | 26.00p | 26.00p | 25.55p | 26.00p | 28500 |
| 02/07/2015 | 26.00p | 27.00p | 25.50p | 26.00p | 12000 |
| 01/07/2015 | 26.00p | 27.00p | 26.00p | 26.00p | 1500 |
| 30/06/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 29/06/2015 | 25.50p | 27.00p | 25.50p | 26.00p | 51787 |
| 26/06/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 25/06/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 24/06/2015 | 26.00p | 26.50p | 25.10p | 26.00p | 23766 |
| 23/06/2015 | 26.00p | 26.00p | 25.10p | 26.00p | 5702 |
| 22/06/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 19/06/2015 | 26.00p | 26.00p | 25.66p | 26.00p | 10000 |
| 18/06/2015 | 26.00p | 26.00p | 25.50p | 26.00p | 10000 |
| 17/06/2015 | 26.00p | 26.50p | 26.00p | 26.00p | 0 |
| 16/06/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 15/06/2015 | 26.00p | 26.00p | 25.67p | 26.00p | 35000 |
| 12/06/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 11/06/2015 | 26.00p | 27.00p | 25.50p | 26.00p | 6117 |
| 10/06/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 09/06/2015 | 26.00p | 26.99p | 26.00p | 26.00p | 11511 |
| 08/06/2015 | 25.50p | 26.40p | 25.50p | 26.00p | 19909 |
| 05/06/2015 | 25.50p | 25.50p | 24.06p | 25.50p | 95000 |
| 04/06/2015 | 25.50p | 25.50p | 24.02p | 25.50p | 30000 |
| 03/06/2015 | 25.75p | 25.75p | 24.00p | 25.50p | 155034 |
| 02/06/2015 | 25.75p | 27.00p | 24.75p | 25.75p | 61715 |
| 01/06/2015 | 25.75p | 27.00p | 25.30p | 25.75p | 40629 |
| 29/05/2015 | 25.75p | 25.75p | 25.75p | 25.75p | 0 |
| 28/05/2015 | 25.75p | 25.75p | 24.50p | 25.75p | 10000 |
| 27/05/2015 | 25.75p | 25.75p | 25.30p | 25.75p | 12116 |
| 26/05/2015 | 25.75p | 25.75p | 25.25p | 25.75p | 1116 |
| 22/05/2015 | 25.75p | 26.50p | 25.75p | 25.75p | 2500 |
| 21/05/2015 | 25.75p | 27.00p | 25.75p | 25.75p | 20000 |
| 20/05/2015 | 25.00p | 26.00p | 25.00p | 25.75p | 25000 |
| 19/05/2015 | 25.00p | 26.00p | 25.00p | 25.00p | 7500 |
| 18/05/2015 | 25.00p | 26.00p | 24.50p | 25.00p | 55504 |
| 15/05/2015 | 24.00p | 26.00p | 23.50p | 25.00p | 30441 |
| 14/05/2015 | 24.00p | 24.50p | 24.00p | 24.00p | 31000 |
| 13/05/2015 | 24.00p | 25.00p | 24.00p | 24.00p | 200 |
| 12/05/2015 | 24.00p | 25.00p | 24.00p | 24.00p | 12800 |
| 11/05/2015 | 23.50p | 26.00p | 23.50p | 24.00p | 26000 |
| 08/05/2015 | 23.50p | 24.00p | 23.00p | 23.50p | 189683 |
| 07/05/2015 | 23.50p | 23.50p | 23.00p | 23.50p | 12187 |
| 06/05/2015 | 24.25p | 24.70p | 22.60p | 23.50p | 202224 |
| 05/05/2015 | 26.50p | 27.00p | 22.00p | 25.00p | 334351 |
| 01/05/2015 | 26.50p | 27.00p | 26.50p | 26.50p | 20000 |
| 30/04/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 29/04/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 28/04/2015 | 26.50p | 27.00p | 26.00p | 26.50p | 62100 |
| 27/04/2015 | 24.00p | 26.50p | 23.66p | 26.50p | 98460 |
| 24/04/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 23/04/2015 | 24.00p | 24.70p | 24.00p | 24.00p | 396 |
| 22/04/2015 | 24.00p | 24.00p | 23.00p | 24.00p | 2000 |
| 21/04/2015 | 24.50p | 24.50p | 23.50p | 24.00p | 20000 |
| 20/04/2015 | 24.50p | 24.50p | 23.99p | 24.50p | 7000 |
| 17/04/2015 | 24.00p | 25.00p | 24.00p | 24.50p | 40000 |
| 16/04/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 6666 |
| 15/04/2015 | 24.00p | 25.00p | 24.00p | 24.00p | 12000 |
| 14/04/2015 | 24.00p | 25.00p | 23.00p | 24.00p | 263000 |
| 13/04/2015 | 22.75p | 25.00p | 22.63p | 24.00p | 92592 |
| 10/04/2015 | 22.75p | 22.75p | 22.75p | 22.75p | 0 |
| 09/04/2015 | 22.75p | 22.75p | 22.50p | 22.75p | 5000 |
| 08/04/2015 | 22.75p | 22.75p | 22.00p | 22.75p | 211744 |
| 07/04/2015 | 22.75p | 23.00p | 22.00p | 22.75p | 292625 |
| 02/04/2015 | 23.00p | 23.50p | 22.01p | 22.75p | 60518 |
| 01/04/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 31/03/2015 | 23.00p | 23.50p | 23.00p | 23.00p | 25481 |
| 30/03/2015 | 23.00p | 25.00p | 22.50p | 23.00p | 103966 |
| 27/03/2015 | 23.00p | 23.00p | 22.50p | 23.00p | 223 |
| 26/03/2015 | 23.00p | 23.00p | 22.13p | 23.00p | 500 |
| 25/03/2015 | 23.00p | 23.00p | 22.13p | 23.00p | 29500 |
| 24/03/2015 | 22.25p | 23.00p | 22.13p | 23.00p | 24023 |
| 23/03/2015 | 22.00p | 23.08p | 21.20p | 22.25p | 41627 |
| 20/03/2015 | 22.00p | 22.00p | 21.15p | 22.00p | 750 |
| 19/03/2015 | 22.00p | 23.00p | 21.60p | 22.00p | 344500 |
| 18/03/2015 | 22.00p | 22.00p | 21.50p | 22.00p | 10000 |
| 17/03/2015 | 22.00p | 22.05p | 22.00p | 22.00p | 200000 |
| 16/03/2015 | 22.00p | 23.00p | 21.00p | 22.00p | 144270 |
| 13/03/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 12/03/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 11/03/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 10/03/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 09/03/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 06/03/2015 | 22.00p | 22.00p | 21.60p | 22.00p | 7500 |
| 05/03/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 04/03/2015 | 22.00p | 22.00p | 21.50p | 22.00p | 5000 |
| 03/03/2015 | 22.00p | 22.00p | 21.00p | 22.00p | 60000 |
| 02/03/2015 | 22.00p | 22.05p | 22.00p | 22.00p | 20000 |
| 27/02/2015 | 22.00p | 22.05p | 22.00p | 22.00p | 5092 |
| 26/02/2015 | 22.00p | 22.05p | 22.00p | 22.00p | 2902 |
| 25/02/2015 | 22.00p | 23.14p | 22.00p | 22.00p | 2000 |
| 24/02/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 23/02/2015 | 22.00p | 23.00p | 22.00p | 22.00p | 14000 |
| 20/02/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 19/02/2015 | 21.50p | 22.60p | 21.50p | 22.00p | 11062 |
| 18/02/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 17/02/2015 | 21.50p | 21.52p | 21.50p | 21.50p | 3800 |
| 16/02/2015 | 20.50p | 21.50p | 20.50p | 21.50p | 6785 |
| 13/02/2015 | 20.50p | 21.00p | 20.50p | 20.50p | 25000 |
| 12/02/2015 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 11/02/2015 | 20.50p | 20.50p | 20.30p | 20.50p | 6000 |
| 10/02/2015 | 20.00p | 21.00p | 20.00p | 20.50p | 56500 |
| 09/02/2015 | 20.00p | 20.07p | 20.00p | 20.00p | 138000 |
| 06/02/2015 | 20.00p | 21.00p | 19.30p | 20.00p | 13500 |
| 05/02/2015 | 20.00p | 20.70p | 20.00p | 20.00p | 78372 |
| 04/02/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 03/02/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 02/02/2015 | 20.00p | 20.00p | 19.15p | 20.00p | 2500 |
| 30/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 29/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 28/01/2015 | 20.00p | 20.00p | 19.50p | 20.00p | 0 |
| 27/01/2015 | 20.00p | 20.00p | 19.15p | 20.00p | 5832 |
| 26/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 23/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 22/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 21/01/2015 | 20.00p | 20.00p | 19.15p | 20.00p | 64528 |
| 20/01/2015 | 20.00p | 20.00p | 19.15p | 20.00p | 5000 |
| 19/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/01/2015 | 20.00p | 20.00p | 19.15p | 20.00p | 18000 |
| 14/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 13/01/2015 | 19.25p | 20.70p | 19.25p | 20.00p | 35000 |
| 12/01/2015 | 19.25p | 19.75p | 19.25p | 19.25p | 1500 |
| 09/01/2015 | 19.50p | 19.50p | 19.25p | 19.25p | 0 |
| 08/01/2015 | 19.50p | 19.50p | 19.00p | 19.50p | 40000 |
| 07/01/2015 | 19.50p | 19.50p | 18.88p | 19.50p | 39813 |
| 06/01/2015 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/01/2015 | 18.50p | 19.75p | 17.50p | 19.50p | 261127 |
| 02/01/2015 | 18.00p | 19.00p | 17.84p | 18.50p | 57500 |
| 31/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 30/12/2014 | 17.50p | 18.50p | 17.50p | 18.00p | 25000 |
| 29/12/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/12/2014 | 17.50p | 18.25p | 17.50p | 17.50p | 13657 |
| 23/12/2014 | 17.50p | 18.00p | 16.65p | 17.50p | 86000 |
| 22/12/2014 | 17.50p | 17.50p | 16.65p | 17.50p | 7725 |
| 19/12/2014 | 17.50p | 18.00p | 17.50p | 17.50p | 22779 |
| 18/12/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/12/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/12/2014 | 17.50p | 17.90p | 16.55p | 17.50p | 26834 |
| 15/12/2014 | 17.75p | 17.75p | 16.55p | 17.50p | 10570 |
| 12/12/2014 | 18.50p | 18.50p | 17.00p | 17.75p | 33321 |
| 11/12/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 10/12/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 09/12/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/12/2014 | 18.25p | 18.50p | 17.50p | 18.50p | 6718 |
| 05/12/2014 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 04/12/2014 | 18.25p | 18.60p | 18.25p | 18.25p | 16017 |
| 03/12/2014 | 18.50p | 18.50p | 17.50p | 18.25p | 10000 |
| 02/12/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 01/12/2014 | 18.50p | 18.50p | 17.50p | 18.50p | 7027 |
| 28/11/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 27/11/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 26/11/2014 | 18.50p | 18.50p | 17.50p | 18.50p | 10253 |
| 25/11/2014 | 18.50p | 19.00p | 18.50p | 18.50p | 13100 |
| 24/11/2014 | 18.50p | 18.70p | 18.50p | 18.50p | 17500 |
| 21/11/2014 | 19.00p | 19.00p | 17.75p | 18.50p | 30000 |
| 20/11/2014 | 19.00p | 19.00p | 17.67p | 19.00p | 25000 |
| 19/11/2014 | 20.00p | 20.20p | 18.24p | 19.00p | 144000 |
| 18/11/2014 | 19.50p | 20.00p | 19.50p | 20.00p | 100000 |
| 17/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 14/11/2014 | 19.50p | 19.50p | 19.05p | 19.50p | 4000 |
| 13/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 12/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 11/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 10/11/2014 | 19.50p | 19.70p | 19.50p | 19.50p | 35228 |
| 07/11/2014 | 19.50p | 19.68p | 19.50p | 19.50p | 3900 |
| 06/11/2014 | 19.50p | 19.50p | 19.05p | 19.50p | 1075 |
| 05/11/2014 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 04/11/2014 | 19.50p | 19.65p | 19.50p | 19.50p | 50000 |
| 03/11/2014 | 19.00p | 19.50p | 19.00p | 19.50p | 20000 |
| 31/10/2014 | 19.00p | 19.50p | 17.50p | 19.00p | 25500 |
| 30/10/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 29/10/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 28/10/2014 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 27/10/2014 | 19.75p | 19.75p | 18.00p | 19.00p | 10250 |
| 24/10/2014 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 23/10/2014 | 19.75p | 19.75p | 18.00p | 19.75p | 17000 |
| 22/10/2014 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 21/10/2014 | 19.75p | 19.75p | 18.00p | 19.75p | 25137 |
| 20/10/2014 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 17/10/2014 | 19.75p | 19.75p | 19.01p | 19.75p | 82 |
| 16/10/2014 | 19.75p | 19.75p | 19.75p | 19.75p | 0 |
| 15/10/2014 | 20.50p | 20.50p | 19.25p | 19.75p | 14000 |
| 14/10/2014 | 20.50p | 20.50p | 20.50p | 20.50p | 9756 |
| 13/10/2014 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 10/10/2014 | 20.50p | 20.50p | 19.78p | 20.50p | 12938 |
| 09/10/2014 | 21.25p | 21.25p | 20.00p | 20.50p | 35000 |
| 08/10/2014 | 21.25p | 21.25p | 21.18p | 21.25p | 7027 |
| 07/10/2014 | 21.25p | 21.25p | 20.00p | 21.25p | 10300 |
| 06/10/2014 | 21.25p | 21.25p | 20.50p | 21.25p | 0 |
| 03/10/2014 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
| 02/10/2014 | 21.25p | 21.25p | 21.25p | 21.25p | 0 |
| 01/10/2014 | 21.25p | 21.26p | 21.25p | 21.25p | 2000 |
| 30/09/2014 | 21.50p | 21.50p | 20.50p | 21.25p | 17982 |
| 29/09/2014 | 21.50p | 21.50p | 21.25p | 21.50p | 0 |
| 26/09/2014 | 21.50p | 21.60p | 21.50p | 21.50p | 2256 |
| 25/09/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 24/09/2014 | 21.50p | 21.50p | 20.13p | 21.50p | 150000 |
| 23/09/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/09/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 19/09/2014 | 21.50p | 21.50p | 20.50p | 21.50p | 10489 |
*Close Price adjusted for both dividends and splits