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:
- Neutral Shell (SHEL) by Citi
- Buy BP (BP.) by Citi
- Overweight Smurfit Westrock (DI) (SWR) by JP Morgan
- Neutral Mondi (MNDI) by JP Morgan
- Avoid Topps Tiles (TPT) by Steve Moore in ShareProphets
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Anpario (ANP) by Canaccord Genuity
- Buy Afentra (AET) by Canaccord Genuity
- Buy Intertek Group (ITRK) by Goldman Sachs
- Buy Experian (EXPN) by Goldman Sachs
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Hold BP (BP.) by Jefferies
- Buy Shell (SHEL) by Jefferies
- Buy Shell (SHEL) by Berenberg
- Hold Harbour Energy (HBR) by Peel Hunt
- Buy Serica Energy (SQZ) by Berenberg
- Buy Jadestone Energy (JSE) by Berenberg
- Underweight easyJet (EZJ) by Morgan Stanley
- Buy Kistos Holdings (KIST) by Berenberg
Elecosoft Public Limited Company (ELCO) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/08/2013 | 17.38p | 17.68p | 17.38p | 17.38p | 0 |
| 13/08/2013 | 17.38p | 17.68p | 17.38p | 17.38p | 1202 |
| 12/08/2013 | 18.25p | 18.25p | 17.38p | 17.38p | 235396 |
| 09/08/2013 | 18.75p | 18.75p | 18.00p | 18.25p | 58785 |
| 08/08/2013 | 19.00p | 19.25p | 18.50p | 18.75p | 96209 |
| 07/08/2013 | 18.50p | 19.35p | 18.25p | 19.00p | 138434 |
| 06/08/2013 | 17.00p | 18.50p | 17.00p | 18.25p | 461559 |
| 05/08/2013 | 14.62p | 14.90p | 13.25p | 14.75p | 1748425 |
| 02/08/2013 | 15.00p | 15.25p | 14.25p | 14.62p | 55550 |
| 01/08/2013 | 14.75p | 15.25p | 14.75p | 15.25p | 135314 |
| 31/07/2013 | 14.13p | 14.95p | 14.00p | 14.75p | 228173 |
| 30/07/2013 | 14.00p | 14.13p | 13.75p | 14.00p | 215000 |
| 29/07/2013 | 14.00p | 14.14p | 13.76p | 14.00p | 13341 |
| 26/07/2013 | 14.00p | 14.10p | 13.80p | 14.00p | 36326 |
| 25/07/2013 | 14.00p | 14.28p | 13.79p | 14.00p | 22528 |
| 24/07/2013 | 14.00p | 14.50p | 13.00p | 14.00p | 0 |
| 23/07/2013 | 14.50p | 14.50p | 13.00p | 14.00p | 96257 |
| 22/07/2013 | 11.75p | 14.60p | 11.75p | 14.50p | 502217 |
| 19/07/2013 | 11.63p | 11.93p | 11.63p | 11.75p | 66709 |
| 18/07/2013 | 11.50p | 11.78p | 11.01p | 11.63p | 40223 |
| 17/07/2013 | 11.50p | 11.50p | 11.20p | 11.50p | 0 |
| 16/07/2013 | 11.50p | 11.50p | 11.20p | 11.50p | 21875 |
| 15/07/2013 | 11.50p | 11.50p | 11.01p | 11.50p | 1363 |
| 12/07/2013 | 11.50p | 11.50p | 11.00p | 11.50p | 0 |
| 11/07/2013 | 11.50p | 11.50p | 11.00p | 11.50p | 75000 |
| 10/07/2013 | 11.50p | 11.50p | 11.25p | 11.50p | 0 |
| 09/07/2013 | 11.50p | 11.50p | 11.25p | 11.50p | 0 |
| 08/07/2013 | 11.50p | 11.50p | 11.25p | 11.50p | 0 |
| 05/07/2013 | 11.50p | 11.50p | 11.25p | 11.50p | 0 |
| 04/07/2013 | 11.50p | 11.50p | 11.25p | 11.50p | 0 |
| 03/07/2013 | 11.50p | 11.50p | 11.25p | 11.50p | 0 |
| 02/07/2013 | 11.38p | 11.50p | 11.25p | 11.50p | 30000 |
| 01/07/2013 | 11.38p | 11.38p | 10.80p | 11.38p | 0 |
| 28/06/2013 | 11.38p | 11.38p | 10.80p | 11.25p | 30000 |
| 27/06/2013 | 11.38p | 11.38p | 10.80p | 11.38p | 2200 |
| 26/06/2013 | 11.00p | 11.44p | 10.63p | 11.38p | 57298 |
| 25/06/2013 | 10.38p | 10.67p | 10.38p | 10.63p | 179776 |
| 24/06/2013 | 10.50p | 10.50p | 10.31p | 10.50p | 15100 |
| 21/06/2013 | 10.50p | 10.77p | 10.25p | 10.50p | 142300 |
| 20/06/2013 | 10.50p | 10.80p | 10.50p | 10.50p | 9000 |
| 19/06/2013 | 10.50p | 10.50p | 10.50p | 10.50p | 20000 |
| 18/06/2013 | 10.50p | 10.75p | 10.13p | 10.50p | 25000 |
| 17/06/2013 | 10.50p | 10.75p | 10.50p | 10.50p | 3213 |
| 14/06/2013 | 9.75p | 11.00p | 9.50p | 10.50p | 220703 |
| 13/06/2013 | 9.25p | 9.50p | 9.13p | 9.50p | 94270 |
| 12/06/2013 | 9.25p | 9.50p | 9.13p | 9.25p | 43927 |
| 11/06/2013 | 9.00p | 9.50p | 8.55p | 9.25p | 1286803 |
| 10/06/2013 | 8.75p | 9.39p | 8.74p | 9.00p | 4300000 |
| 07/06/2013 | 8.50p | 9.38p | 8.35p | 8.75p | 90388 |
| 06/06/2013 | 8.50p | 8.50p | 8.25p | 8.50p | 1002237 |
| 05/06/2013 | 8.50p | 8.95p | 8.00p | 8.50p | 501000 |
| 04/06/2013 | 8.25p | 9.00p | 8.25p | 8.50p | 25813 |
| 03/06/2013 | 7.00p | 9.00p | 7.00p | 8.25p | 876596 |
| 31/05/2013 | 7.00p | 7.30p | 6.50p | 7.00p | 0 |
| 30/05/2013 | 7.00p | 7.30p | 6.50p | 7.00p | 0 |
| 29/05/2013 | 7.00p | 7.30p | 6.50p | 7.00p | 182346 |
| 28/05/2013 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 24/05/2013 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 23/05/2013 | 7.00p | 7.00p | 6.80p | 7.00p | 0 |
| 22/05/2013 | 7.00p | 7.00p | 6.80p | 7.00p | 3758 |
| 21/05/2013 | 7.00p | 7.00p | 7.00p | 7.00p | 250000 |
| 20/05/2013 | 7.00p | 7.45p | 7.00p | 7.00p | 103927 |
| 17/05/2013 | 7.00p | 7.40p | 7.00p | 7.00p | 0 |
| 16/05/2013 | 7.00p | 7.40p | 7.00p | 7.00p | 100000 |
| 15/05/2013 | 7.13p | 7.50p | 6.55p | 7.00p | 944075 |
| 14/05/2013 | 8.13p | 8.48p | 7.65p | 8.13p | 3859 |
| 13/05/2013 | 8.13p | 8.48p | 7.83p | 8.13p | 13650 |
| 10/05/2013 | 7.88p | 8.50p | 7.88p | 8.13p | 54781 |
| 09/05/2013 | 7.88p | 7.88p | 7.38p | 7.88p | 0 |
| 08/05/2013 | 7.88p | 7.88p | 7.38p | 7.88p | 0 |
| 07/05/2013 | 7.88p | 7.88p | 7.38p | 7.88p | 7173 |
| 03/05/2013 | 7.88p | 8.00p | 7.88p | 7.88p | 30000 |
| 02/05/2013 | 7.88p | 7.88p | 7.41p | 7.88p | 0 |
| 01/05/2013 | 7.88p | 7.88p | 7.41p | 7.88p | 10000 |
| 30/04/2013 | 7.88p | 7.88p | 7.38p | 7.88p | 0 |
| 29/04/2013 | 7.88p | 7.88p | 7.38p | 7.88p | 0 |
| 26/04/2013 | 7.38p | 7.88p | 7.38p | 7.88p | 50000 |
| 25/04/2013 | 7.38p | 7.38p | 7.10p | 7.38p | 0 |
| 24/04/2013 | 7.38p | 7.38p | 7.10p | 7.38p | 0 |
| 23/04/2013 | 7.38p | 7.38p | 7.10p | 7.38p | 14100 |
| 22/04/2013 | 7.38p | 7.38p | 7.10p | 7.38p | 0 |
| 19/04/2013 | 7.38p | 7.38p | 7.10p | 7.38p | 0 |
| 18/04/2013 | 7.38p | 7.38p | 7.10p | 7.38p | 2428 |
| 17/04/2013 | 7.38p | 7.40p | 7.38p | 7.38p | 10000 |
| 16/04/2013 | 7.38p | 7.38p | 7.00p | 7.38p | 6829 |
| 15/04/2013 | 7.38p | 7.38p | 7.00p | 7.38p | 70705 |
| 12/04/2013 | 7.38p | 7.40p | 7.05p | 7.38p | 10700 |
| 11/04/2013 | 7.38p | 7.38p | 7.05p | 7.38p | 18268 |
| 10/04/2013 | 7.38p | 7.38p | 7.08p | 7.38p | 2401 |
| 09/04/2013 | 7.38p | 7.38p | 7.05p | 7.38p | 0 |
| 08/04/2013 | 7.38p | 7.38p | 7.05p | 7.38p | 30000 |
| 05/04/2013 | 7.38p | 7.38p | 7.08p | 7.38p | 3333 |
| 04/04/2013 | 7.50p | 7.50p | 7.33p | 7.38p | 0 |
| 03/04/2013 | 7.50p | 7.50p | 7.33p | 7.50p | 45000 |
| 02/04/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 178140 |
| 28/03/2013 | 7.50p | 7.50p | 7.33p | 7.50p | 2790 |
| 27/03/2013 | 7.50p | 7.68p | 7.50p | 7.50p | 0 |
| 26/03/2013 | 7.50p | 7.68p | 7.50p | 7.50p | 0 |
| 25/03/2013 | 7.50p | 7.68p | 7.50p | 7.50p | 0 |
| 22/03/2013 | 7.50p | 7.68p | 7.50p | 7.50p | 35000 |
| 21/03/2013 | 7.50p | 7.50p | 7.35p | 7.50p | 30544 |
| 20/03/2013 | 7.50p | 7.50p | 7.35p | 7.50p | 10000 |
| 19/03/2013 | 7.50p | 7.65p | 7.25p | 7.50p | 0 |
| 18/03/2013 | 7.63p | 7.65p | 7.25p | 7.50p | 101000 |
| 15/03/2013 | 7.63p | 7.63p | 7.25p | 7.63p | 10000 |
| 14/03/2013 | 7.63p | 7.70p | 7.30p | 7.63p | 70044 |
| 13/03/2013 | 7.63p | 7.63p | 7.25p | 7.63p | 7887 |
| 12/03/2013 | 7.63p | 7.70p | 7.26p | 7.63p | 7779 |
| 11/03/2013 | 7.63p | 7.75p | 7.25p | 7.63p | 0 |
| 08/03/2013 | 7.63p | 7.75p | 7.25p | 7.63p | 30625 |
| 07/03/2013 | 7.63p | 7.63p | 7.30p | 7.63p | 35000 |
| 06/03/2013 | 7.63p | 7.63p | 7.35p | 7.63p | 10000 |
| 05/03/2013 | 7.63p | 7.77p | 7.25p | 7.63p | 376666 |
| 04/03/2013 | 8.00p | 8.00p | 7.50p | 7.75p | 33000 |
| 01/03/2013 | 8.00p | 8.13p | 7.50p | 8.13p | 25000 |
| 28/02/2013 | 8.00p | 8.00p | 7.60p | 8.00p | 7000 |
| 27/02/2013 | 8.00p | 8.00p | 7.60p | 8.00p | 7000 |
| 26/02/2013 | 8.00p | 8.00p | 7.60p | 8.00p | 0 |
| 25/02/2013 | 8.00p | 8.00p | 7.60p | 8.00p | 10000 |
| 22/02/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 25000 |
| 21/02/2013 | 8.13p | 8.13p | 7.50p | 8.00p | 105900 |
| 20/02/2013 | 8.13p | 8.13p | 7.70p | 8.13p | 2500 |
| 19/02/2013 | 8.13p | 8.13p | 7.70p | 8.13p | 0 |
| 18/02/2013 | 8.13p | 8.13p | 7.70p | 8.13p | 0 |
| 15/02/2013 | 8.13p | 8.13p | 7.70p | 8.13p | 5882 |
| 14/02/2013 | 8.13p | 8.63p | 7.64p | 8.13p | 15445 |
| 13/02/2013 | 8.00p | 8.70p | 7.70p | 8.13p | 136000 |
| 12/02/2013 | 8.00p | 8.25p | 8.00p | 8.00p | 0 |
| 11/02/2013 | 8.00p | 8.25p | 8.00p | 8.00p | 0 |
| 08/02/2013 | 8.00p | 8.25p | 8.00p | 8.00p | 80000 |
| 07/02/2013 | 8.00p | 8.00p | 7.60p | 8.00p | 0 |
| 06/02/2013 | 8.00p | 8.00p | 7.60p | 8.00p | 0 |
| 05/02/2013 | 8.00p | 8.00p | 7.60p | 8.00p | 10680 |
| 04/02/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 01/02/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 107957 |
| 31/01/2013 | 8.00p | 8.00p | 7.63p | 8.00p | 0 |
| 30/01/2013 | 8.00p | 8.00p | 7.63p | 8.00p | 10000 |
| 29/01/2013 | 8.00p | 8.45p | 7.60p | 8.00p | 0 |
| 28/01/2013 | 8.00p | 8.45p | 7.60p | 8.00p | 35000 |
| 25/01/2013 | 8.00p | 8.00p | 7.62p | 8.00p | 0 |
| 24/01/2013 | 8.00p | 8.00p | 7.62p | 8.00p | 13000 |
| 23/01/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 22/01/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 21/01/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 25000 |
| 18/01/2013 | 8.00p | 8.00p | 7.60p | 8.00p | 429 |
| 17/01/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 47120 |
| 16/01/2013 | 7.88p | 8.25p | 7.58p | 8.00p | 55376 |
| 15/01/2013 | 7.88p | 8.18p | 7.75p | 7.88p | 13500 |
| 14/01/2013 | 7.88p | 7.88p | 7.70p | 7.88p | 5226 |
| 11/01/2013 | 7.88p | 8.18p | 7.50p | 7.88p | 0 |
| 10/01/2013 | 7.88p | 8.18p | 7.50p | 7.88p | 20555 |
| 09/01/2013 | 7.63p | 8.00p | 7.63p | 7.88p | 47500 |
| 08/01/2013 | 7.75p | 8.25p | 7.35p | 7.63p | 61396 |
| 07/01/2013 | 7.75p | 7.75p | 7.47p | 7.75p | 1000 |
| 04/01/2013 | 7.75p | 7.95p | 7.75p | 7.75p | 0 |
| 03/01/2013 | 7.75p | 7.95p | 7.75p | 7.75p | 20000 |
| 02/01/2013 | 7.75p | 7.75p | 7.30p | 7.75p | 1777 |
| 31/12/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 3000 |
| 28/12/2012 | 7.75p | 7.80p | 7.75p | 7.75p | 0 |
| 27/12/2012 | 7.75p | 7.80p | 7.75p | 7.75p | 0 |
| 24/12/2012 | 7.75p | 7.80p | 7.75p | 7.75p | 0 |
| 21/12/2012 | 7.75p | 8.05p | 7.75p | 7.75p | 0 |
| 20/12/2012 | 7.75p | 8.05p | 7.75p | 7.75p | 59283 |
| 19/12/2012 | 7.75p | 8.03p | 7.48p | 7.75p | 0 |
| 18/12/2012 | 7.75p | 8.03p | 7.48p | 7.75p | 59736 |
| 17/12/2012 | 7.75p | 8.11p | 7.50p | 7.75p | 0 |
| 14/12/2012 | 7.75p | 8.11p | 7.50p | 7.75p | 0 |
| 13/12/2012 | 7.75p | 8.11p | 7.50p | 7.75p | 29120 |
| 12/12/2012 | 7.75p | 8.03p | 7.75p | 7.75p | 0 |
| 11/12/2012 | 7.75p | 8.03p | 7.75p | 7.75p | 0 |
| 10/12/2012 | 7.75p | 8.03p | 7.75p | 7.75p | 25000 |
| 07/12/2012 | 7.75p | 7.75p | 7.65p | 7.75p | 21762 |
| 06/12/2012 | 7.75p | 8.20p | 7.75p | 7.75p | 0 |
| 05/12/2012 | 7.75p | 8.20p | 7.75p | 7.75p | 0 |
| 04/12/2012 | 7.75p | 8.20p | 7.75p | 7.75p | 0 |
| 03/12/2012 | 7.75p | 8.20p | 7.75p | 7.75p | 0 |
| 30/11/2012 | 7.75p | 8.20p | 7.75p | 7.75p | 20000 |
| 29/11/2012 | 7.75p | 8.20p | 7.48p | 7.75p | 130000 |
| 28/11/2012 | 7.75p | 8.15p | 7.75p | 7.75p | 30000 |
| 27/11/2012 | 7.75p | 7.75p | 7.31p | 7.75p | 29698 |
| 26/11/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 23/11/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 2503 |
| 22/11/2012 | 7.75p | 7.75p | 7.48p | 7.75p | 0 |
| 21/11/2012 | 7.75p | 7.75p | 7.48p | 7.75p | 0 |
| 20/11/2012 | 7.75p | 7.75p | 7.48p | 7.75p | 3173 |
| 19/11/2012 | 7.75p | 8.15p | 7.75p | 7.75p | 7444 |
| 16/11/2012 | 7.75p | 8.15p | 7.75p | 7.75p | 0 |
| 15/11/2012 | 7.75p | 8.15p | 7.75p | 7.75p | 1014 |
| 14/11/2012 | 7.75p | 7.75p | 7.49p | 7.75p | 3334 |
| 13/11/2012 | 7.88p | 8.20p | 7.75p | 7.75p | 0 |
| 12/11/2012 | 7.88p | 8.20p | 7.88p | 7.88p | 12000 |
| 09/11/2012 | 7.88p | 7.88p | 7.70p | 7.88p | 0 |
| 08/11/2012 | 7.88p | 7.88p | 7.70p | 7.88p | 0 |
| 07/11/2012 | 7.88p | 7.88p | 7.70p | 7.88p | 15000 |
| 06/11/2012 | 7.88p | 7.88p | 7.70p | 7.88p | 3600 |
| 05/11/2012 | 7.88p | 8.50p | 7.70p | 7.88p | 0 |
| 02/11/2012 | 7.88p | 8.50p | 7.70p | 7.88p | 55200 |
| 01/11/2012 | 8.00p | 8.25p | 7.40p | 8.00p | 0 |
| 31/10/2012 | 8.00p | 8.25p | 7.40p | 8.00p | 0 |
| 30/10/2012 | 8.25p | 8.25p | 7.40p | 8.00p | 77205 |
*Close Price adjusted for both dividends and splits