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 |
|---|---|---|---|---|---|
| 20/07/2011 | 14.50p | 14.50p | 14.22p | 14.50p | 4400 |
| 19/07/2011 | 14.50p | 14.50p | 14.11p | 14.50p | 4333 |
| 18/07/2011 | 14.50p | 14.50p | 14.25p | 14.50p | 1447 |
| 15/07/2011 | 14.00p | 15.00p | 14.00p | 14.50p | 35975 |
| 14/07/2011 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 13/07/2011 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 12/07/2011 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 11/07/2011 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 08/07/2011 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 07/07/2011 | 14.00p | 14.00p | 13.30p | 14.00p | 0 |
| 06/07/2011 | 14.00p | 14.00p | 13.30p | 14.00p | 10000 |
| 05/07/2011 | 14.00p | 15.00p | 13.30p | 14.00p | 13650 |
| 04/07/2011 | 14.00p | 14.50p | 13.30p | 14.00p | 0 |
| 01/07/2011 | 14.00p | 14.50p | 13.30p | 14.00p | 50708 |
| 30/06/2011 | 14.00p | 14.00p | 12.50p | 14.00p | 52000 |
| 29/06/2011 | 14.00p | 14.75p | 13.00p | 14.00p | 0 |
| 28/06/2011 | 14.00p | 14.75p | 13.00p | 14.00p | 0 |
| 27/06/2011 | 14.00p | 14.75p | 13.00p | 14.00p | 13944 |
| 24/06/2011 | 14.50p | 14.75p | 14.00p | 14.00p | 0 |
| 23/06/2011 | 14.75p | 14.75p | 14.00p | 14.50p | 200000 |
| 22/06/2011 | 14.75p | 15.00p | 14.35p | 14.75p | 29883 |
| 21/06/2011 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 20/06/2011 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 17/06/2011 | 14.75p | 15.00p | 14.01p | 14.75p | 0 |
| 16/06/2011 | 15.00p | 15.00p | 14.01p | 14.75p | 0 |
| 15/06/2011 | 15.00p | 15.00p | 14.01p | 15.00p | 11000 |
| 14/06/2011 | 15.00p | 15.00p | 14.00p | 15.00p | 7100 |
| 13/06/2011 | 15.00p | 15.00p | 14.01p | 15.00p | 1547 |
| 10/06/2011 | 15.25p | 15.50p | 14.00p | 15.00p | 9525 |
| 09/06/2011 | 15.25p | 16.00p | 15.25p | 15.25p | 5000 |
| 08/06/2011 | 15.75p | 16.00p | 15.08p | 15.25p | 41500 |
| 07/06/2011 | 15.75p | 15.75p | 15.00p | 15.75p | 0 |
| 06/06/2011 | 15.75p | 15.75p | 15.00p | 15.75p | 2279 |
| 03/06/2011 | 15.75p | 16.35p | 15.75p | 15.75p | 0 |
| 02/06/2011 | 15.75p | 16.35p | 15.75p | 15.75p | 3000 |
| 01/06/2011 | 15.75p | 16.00p | 15.25p | 15.75p | 0 |
| 31/05/2011 | 16.00p | 16.00p | 15.25p | 15.75p | 21875 |
| 27/05/2011 | 16.00p | 16.00p | 15.25p | 16.00p | 513 |
| 26/05/2011 | 16.50p | 16.50p | 15.01p | 16.50p | 118050 |
| 25/05/2011 | 16.50p | 16.50p | 15.30p | 16.50p | 0 |
| 24/05/2011 | 16.50p | 16.50p | 15.30p | 16.50p | 500 |
| 23/05/2011 | 16.50p | 16.50p | 15.50p | 16.50p | 11700 |
| 20/05/2011 | 16.50p | 16.50p | 16.00p | 16.50p | 1989 |
| 19/05/2011 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 18/05/2011 | 16.50p | 16.50p | 16.00p | 16.50p | 5153 |
| 17/05/2011 | 16.50p | 16.75p | 15.75p | 16.50p | 25863 |
| 16/05/2011 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 13/05/2011 | 16.50p | 16.50p | 16.00p | 16.50p | 0 |
| 12/05/2011 | 16.50p | 16.50p | 16.00p | 16.50p | 15000 |
| 11/05/2011 | 16.50p | 16.75p | 15.75p | 16.50p | 920 |
| 10/05/2011 | 16.50p | 16.50p | 15.75p | 16.50p | 1023 |
| 09/05/2011 | 16.50p | 16.75p | 16.50p | 16.50p | 6000 |
| 06/05/2011 | 16.50p | 16.50p | 15.50p | 16.50p | 0 |
| 05/05/2011 | 16.50p | 16.50p | 15.50p | 16.50p | 3446 |
| 04/05/2011 | 16.50p | 17.50p | 15.00p | 16.50p | 0 |
| 03/05/2011 | 17.50p | 17.50p | 15.00p | 16.50p | 37175 |
| 28/04/2011 | 17.50p | 18.25p | 17.50p | 17.50p | 2000 |
| 27/04/2011 | 18.00p | 18.00p | 17.00p | 17.50p | 25000 |
| 26/04/2011 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 21/04/2011 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 20/04/2011 | 17.50p | 18.00p | 17.50p | 18.00p | 7000 |
| 19/04/2011 | 18.00p | 18.00p | 17.00p | 17.50p | 12625 |
| 18/04/2011 | 18.00p | 18.50p | 18.00p | 18.00p | 10000 |
| 15/04/2011 | 18.00p | 18.00p | 17.05p | 18.00p | 7000 |
| 14/04/2011 | 18.00p | 18.00p | 17.10p | 18.00p | 0 |
| 13/04/2011 | 18.00p | 18.00p | 17.10p | 18.00p | 3500 |
| 12/04/2011 | 18.00p | 18.40p | 17.10p | 18.00p | 2802 |
| 11/04/2011 | 19.00p | 19.00p | 18.00p | 18.00p | 15000 |
| 08/04/2011 | 18.00p | 18.40p | 18.00p | 18.00p | 0 |
| 07/04/2011 | 18.00p | 18.40p | 18.00p | 18.00p | 0 |
| 06/04/2011 | 18.00p | 18.40p | 18.00p | 18.00p | 10000 |
| 05/04/2011 | 18.75p | 18.75p | 17.00p | 18.00p | 43500 |
| 04/04/2011 | 18.75p | 19.00p | 17.50p | 18.75p | 0 |
| 01/04/2011 | 18.75p | 19.00p | 17.50p | 18.75p | 34725 |
| 31/03/2011 | 19.50p | 19.50p | 17.55p | 18.75p | 140446 |
| 30/03/2011 | 19.50p | 19.50p | 18.00p | 19.50p | 81110 |
| 29/03/2011 | 19.50p | 19.50p | 18.00p | 19.50p | 10000 |
| 28/03/2011 | 20.00p | 20.00p | 19.00p | 19.50p | 3308 |
| 25/03/2011 | 20.00p | 20.50p | 19.00p | 20.00p | 62000 |
| 24/03/2011 | 20.50p | 21.00p | 19.15p | 20.00p | 0 |
| 23/03/2011 | 20.50p | 21.00p | 19.15p | 20.50p | 4802 |
| 22/03/2011 | 20.50p | 21.00p | 20.50p | 20.50p | 0 |
| 21/03/2011 | 20.50p | 21.00p | 20.50p | 20.50p | 4000 |
| 18/03/2011 | 20.50p | 20.50p | 19.15p | 20.50p | 0 |
| 17/03/2011 | 20.50p | 20.50p | 19.15p | 20.50p | 0 |
| 16/03/2011 | 20.50p | 20.50p | 19.15p | 20.50p | 680 |
| 15/03/2011 | 21.50p | 21.50p | 20.00p | 20.50p | 5000 |
| 14/03/2011 | 21.50p | 22.00p | 20.00p | 21.50p | 24770 |
| 11/03/2011 | 22.00p | 22.50p | 21.10p | 21.50p | 27770 |
| 10/03/2011 | 22.50p | 24.00p | 21.00p | 22.00p | 189750 |
| 09/03/2011 | 22.50p | 23.90p | 22.50p | 22.50p | 9000 |
| 08/03/2011 | 22.50p | 23.50p | 21.10p | 22.50p | 32400 |
| 07/03/2011 | 22.50p | 23.90p | 21.50p | 22.50p | 17817 |
| 04/03/2011 | 23.50p | 25.00p | 22.00p | 22.50p | 14350 |
| 03/03/2011 | 22.00p | 25.50p | 23.00p | 23.50p | 139000 |
| 02/03/2011 | 22.00p | 23.16p | 20.48p | 22.00p | 15000 |
| 01/03/2011 | 20.00p | 23.90p | 20.90p | 22.00p | 50698 |
| 28/02/2011 | 18.50p | 20.00p | 17.00p | 20.00p | 32500 |
| 25/02/2011 | 18.50p | 19.00p | 18.00p | 18.50p | 24000 |
| 24/02/2011 | 18.50p | 18.50p | 18.00p | 18.50p | 0 |
| 23/02/2011 | 18.50p | 18.50p | 18.00p | 18.50p | 0 |
| 22/02/2011 | 19.50p | 18.50p | 18.00p | 18.50p | 21088 |
| 21/02/2011 | 20.00p | 19.50p | 18.10p | 19.50p | 12755 |
| 18/02/2011 | 19.50p | 19.50p | 19.25p | 19.50p | 0 |
| 17/02/2011 | 18.50p | 19.50p | 19.25p | 19.50p | 25000 |
| 16/02/2011 | 19.50p | 18.50p | 16.00p | 18.50p | 42000 |
| 15/02/2011 | 19.00p | 20.52p | 18.21p | 19.50p | 9349 |
| 14/02/2011 | 19.50p | 19.50p | 18.00p | 19.50p | 20750 |
| 11/02/2011 | 19.00p | 20.00p | 19.00p | 19.00p | 0 |
| 10/02/2011 | 19.00p | 20.00p | 19.00p | 19.00p | 0 |
| 09/02/2011 | 20.00p | 20.00p | 19.00p | 19.00p | 50000 |
| 08/02/2011 | 17.25p | 19.00p | 17.13p | 19.00p | 114770 |
| 07/02/2011 | 18.00p | 19.80p | 16.00p | 18.00p | 0 |
| 04/02/2011 | 18.00p | 19.80p | 16.00p | 18.00p | 0 |
| 03/02/2011 | 17.21p | 19.80p | 16.00p | 18.00p | 5083 |
| 02/02/2011 | 17.00p | 18.50p | 17.00p | 18.50p | 16799 |
| 01/02/2011 | 18.50p | 19.00p | 17.15p | 18.50p | 11700 |
| 31/01/2011 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 28/01/2011 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 27/01/2011 | 18.50p | 18.50p | 17.00p | 18.50p | 3799 |
| 26/01/2011 | 18.50p | 18.50p | 17.00p | 18.50p | 1306 |
| 25/01/2011 | 20.00p | 20.00p | 18.00p | 18.50p | 45000 |
| 24/01/2011 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 21/01/2011 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 20/01/2011 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 19/01/2011 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 18/01/2011 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 17/01/2011 | 20.00p | 20.50p | 20.00p | 20.00p | 0 |
| 14/01/2011 | 20.00p | 20.00p | 20.00p | 20.00p | 7300 |
| 13/01/2011 | 20.00p | 20.00p | 20.00p | 20.00p | 3650 |
| 12/01/2011 | 18.50p | 20.00p | 18.50p | 20.00p | 2070 |
| 11/01/2011 | 20.00p | 21.75p | 20.00p | 20.00p | 0 |
| 10/01/2011 | 20.00p | 21.75p | 20.00p | 20.00p | 1000 |
| 07/01/2011 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 06/01/2011 | 20.00p | 21.75p | 20.00p | 20.00p | 500 |
| 05/01/2011 | 19.50p | 21.00p | 19.50p | 20.00p | 20000 |
| 04/01/2011 | 19.50p | 19.50p | 17.25p | 19.50p | 1100 |
| 31/12/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/12/2010 | 19.50p | 19.50p | 17.50p | 19.50p | 4003 |
| 29/12/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 24/12/2010 | 18.50p | 20.00p | 18.50p | 19.50p | 25000 |
| 23/12/2010 | 18.50p | 18.50p | 17.50p | 18.50p | 21375 |
| 22/12/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 21/12/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 20/12/2010 | 18.50p | 18.50p | 17.00p | 18.50p | 1500 |
| 17/12/2010 | 18.50p | 19.70p | 18.50p | 18.50p | 10000 |
| 16/12/2010 | 18.00p | 18.50p | 18.00p | 18.50p | 0 |
| 15/12/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 14/12/2010 | 18.00p | 19.00p | 18.00p | 18.00p | 5000 |
| 13/12/2010 | 18.00p | 18.00p | 16.50p | 18.00p | 29000 |
| 10/12/2010 | 17.50p | 18.00p | 16.00p | 18.00p | 2319 |
| 09/12/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 25000 |
| 08/12/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/12/2010 | 17.50p | 17.50p | 15.00p | 17.50p | 1479 |
| 06/12/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 03/12/2010 | 17.50p | 17.50p | 15.00p | 17.50p | 4306 |
| 02/12/2010 | 17.50p | 17.50p | 17.00p | 17.50p | 44400 |
| 01/12/2010 | 17.50p | 18.50p | 15.00p | 17.50p | 14600 |
| 30/11/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 29/11/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 26/11/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/11/2010 | 17.00p | 18.00p | 17.00p | 17.50p | 25000 |
| 24/11/2010 | 18.50p | 18.50p | 16.00p | 17.00p | 14150 |
| 23/11/2010 | 18.50p | 18.50p | 17.00p | 18.50p | 4627 |
| 22/11/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 19/11/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 18/11/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 17/11/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 16/11/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 15/11/2010 | 17.50p | 19.31p | 17.50p | 18.50p | 519 |
| 12/11/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/11/2010 | 17.50p | 18.50p | 17.50p | 17.50p | 0 |
| 10/11/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 09/11/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/11/2010 | 18.50p | 18.50p | 17.20p | 18.50p | 7500 |
| 05/11/2010 | 18.50p | 19.00p | 18.50p | 18.50p | 5000 |
| 04/11/2010 | 17.50p | 19.25p | 17.50p | 18.50p | 5104 |
| 03/11/2010 | 17.50p | 18.50p | 17.50p | 18.50p | 0 |
| 02/11/2010 | 18.50p | 18.50p | 17.00p | 18.50p | 2632 |
| 01/11/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 29/10/2010 | 18.50p | 18.50p | 17.00p | 18.50p | 6250 |
| 28/10/2010 | 18.50p | 18.50p | 17.00p | 18.50p | 1000 |
| 27/10/2010 | 19.00p | 19.00p | 16.00p | 18.50p | 49750 |
| 26/10/2010 | 19.00p | 19.00p | 18.00p | 19.00p | 11800 |
| 25/10/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 22/10/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 21/10/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 10000 |
| 20/10/2010 | 21.50p | 21.50p | 17.00p | 19.00p | 34043 |
| 19/10/2010 | 21.50p | 21.50p | 20.10p | 21.50p | 2069 |
| 18/10/2010 | 20.50p | 21.50p | 20.00p | 21.50p | 1700 |
| 15/10/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 14/10/2010 | 21.50p | 21.50p | 20.00p | 21.50p | 405 |
| 13/10/2010 | 21.50p | 21.50p | 20.00p | 21.50p | 6250 |
| 12/10/2010 | 22.50p | 22.50p | 21.50p | 21.50p | 0 |
| 11/10/2010 | 22.50p | 23.00p | 22.50p | 22.50p | 17043 |
| 08/10/2010 | 22.50p | 22.50p | 22.00p | 22.50p | 50000 |
| 07/10/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 06/10/2010 | 22.50p | 23.25p | 22.50p | 22.50p | 1014 |
| 05/10/2010 | 22.50p | 23.25p | 20.00p | 22.50p | 20438 |
| 04/10/2010 | 23.00p | 23.00p | 21.00p | 22.50p | 8500 |
*Close Price adjusted for both dividends and splits