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:
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Elektron Technology (EKT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/05/2017 | 7.50p | 8.00p | 7.50p | 7.63p | 94857 |
| 19/05/2017 | 7.38p | 7.70p | 7.38p | 7.50p | 182462 |
| 18/05/2017 | 7.13p | 7.50p | 7.13p | 7.38p | 265912 |
| 17/05/2017 | 7.13p | 7.20p | 7.13p | 7.13p | 34556 |
| 16/05/2017 | 7.13p | 7.19p | 7.05p | 7.13p | 99700 |
| 15/05/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 4042 |
| 12/05/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 974 |
| 11/05/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 10500 |
| 10/05/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 09/05/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 08/05/2017 | 7.13p | 7.50p | 7.00p | 7.13p | 6575 |
| 05/05/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 1015 |
| 04/05/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 10000 |
| 03/05/2017 | 7.13p | 7.50p | 7.13p | 7.13p | 0 |
| 02/05/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 28/04/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 27/04/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 26/04/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 25/04/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 24/04/2017 | 7.13p | 7.19p | 7.13p | 7.13p | 13744 |
| 21/04/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 20/04/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 6000 |
| 19/04/2017 | 7.13p | 7.20p | 7.13p | 7.13p | 322 |
| 18/04/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 13/04/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 12/04/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 20000 |
| 11/04/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 10/04/2017 | 7.13p | 7.25p | 7.00p | 7.13p | 38500 |
| 07/04/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 87 |
| 06/04/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 05/04/2017 | 7.13p | 7.13p | 7.00p | 7.13p | 12552 |
| 04/04/2017 | 7.25p | 7.25p | 7.00p | 7.13p | 17500 |
| 03/04/2017 | 7.25p | 7.25p | 7.00p | 7.25p | 134468 |
| 31/03/2017 | 7.25p | 7.25p | 7.00p | 7.25p | 83700 |
| 30/03/2017 | 7.25p | 7.50p | 7.25p | 7.25p | 250000 |
| 29/03/2017 | 7.25p | 7.25p | 7.12p | 7.25p | 12000 |
| 28/03/2017 | 7.25p | 7.30p | 7.00p | 7.25p | 472610 |
| 27/03/2017 | 7.38p | 7.38p | 7.25p | 7.25p | 55500 |
| 24/03/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 23/03/2017 | 7.38p | 7.38p | 7.25p | 7.38p | 151740 |
| 22/03/2017 | 7.38p | 7.38p | 7.31p | 7.38p | 483 |
| 21/03/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 20/03/2017 | 7.38p | 7.50p | 7.25p | 7.38p | 219793 |
| 17/03/2017 | 7.38p | 7.38p | 7.30p | 7.38p | 50409 |
| 16/03/2017 | 7.38p | 7.75p | 7.30p | 7.38p | 79000 |
| 15/03/2017 | 7.25p | 7.38p | 7.15p | 7.38p | 28500 |
| 14/03/2017 | 7.13p | 7.50p | 7.13p | 7.25p | 300000 |
| 13/03/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 10/03/2017 | 7.13p | 7.50p | 7.13p | 7.13p | 0 |
| 09/03/2017 | 7.13p | 7.13p | 7.10p | 7.13p | 17658 |
| 08/03/2017 | 7.13p | 7.13p | 7.10p | 7.13p | 16631 |
| 07/03/2017 | 7.38p | 7.38p | 7.13p | 7.13p | 105200 |
| 06/03/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 03/03/2017 | 7.38p | 7.48p | 7.25p | 7.38p | 53145 |
| 02/03/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 01/03/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 28/02/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 27/02/2017 | 7.38p | 7.38p | 7.25p | 7.38p | 33151 |
| 24/02/2017 | 7.38p | 7.38p | 7.25p | 7.38p | 2000 |
| 23/02/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 22/02/2017 | 7.38p | 7.48p | 7.25p | 7.38p | 8189 |
| 21/02/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 20/02/2017 | 7.38p | 7.38p | 7.28p | 7.38p | 37500 |
| 17/02/2017 | 7.38p | 7.48p | 7.38p | 7.38p | 19899 |
| 16/02/2017 | 7.38p | 7.38p | 7.25p | 7.38p | 16606 |
| 15/02/2017 | 7.38p | 7.38p | 7.25p | 7.38p | 2142 |
| 14/02/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 13/02/2017 | 7.38p | 7.48p | 7.38p | 7.38p | 25000 |
| 10/02/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 09/02/2017 | 7.25p | 7.50p | 7.00p | 7.38p | 893101 |
| 08/02/2017 | 8.13p | 8.13p | 7.05p | 7.25p | 436087 |
| 07/02/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 06/02/2017 | 8.13p | 8.25p | 7.75p | 8.13p | 19500 |
| 03/02/2017 | 8.13p | 8.13p | 7.75p | 8.13p | 12362 |
| 02/02/2017 | 8.13p | 8.43p | 8.13p | 8.13p | 1175 |
| 01/02/2017 | 8.13p | 8.45p | 8.13p | 8.13p | 2980 |
| 31/01/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 30/01/2017 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 27/01/2017 | 8.13p | 8.35p | 8.00p | 8.13p | 44550 |
| 26/01/2017 | 8.25p | 8.25p | 7.79p | 8.13p | 43678 |
| 25/01/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 24/01/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 23/01/2017 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 20/01/2017 | 7.88p | 8.25p | 7.88p | 8.25p | 88087 |
| 19/01/2017 | 7.63p | 8.01p | 7.55p | 7.88p | 243263 |
| 18/01/2017 | 7.63p | 7.75p | 7.55p | 7.63p | 54354 |
| 17/01/2017 | 7.75p | 7.75p | 7.50p | 7.63p | 177416 |
| 16/01/2017 | 7.88p | 7.88p | 7.61p | 7.75p | 154208 |
| 13/01/2017 | 8.00p | 8.00p | 7.55p | 7.88p | 200955 |
| 12/01/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 11/01/2017 | 8.00p | 8.20p | 7.80p | 8.00p | 56200 |
| 10/01/2017 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/01/2017 | 8.25p | 8.25p | 7.80p | 8.00p | 524830 |
| 06/01/2017 | 8.25p | 8.25p | 8.10p | 8.25p | 30000 |
| 05/01/2017 | 8.25p | 8.25p | 8.10p | 8.25p | 1085 |
| 04/01/2017 | 8.50p | 8.50p | 8.25p | 8.25p | 80000 |
| 03/01/2017 | 8.50p | 8.70p | 8.38p | 8.38p | 71059 |
| 30/12/2016 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/12/2016 | 8.50p | 8.55p | 8.25p | 8.50p | 18632 |
| 28/12/2016 | 8.63p | 8.75p | 8.25p | 8.50p | 401365 |
| 23/12/2016 | 8.38p | 9.00p | 8.38p | 8.63p | 53125 |
| 22/12/2016 | 8.25p | 8.50p | 8.25p | 8.38p | 36529 |
| 21/12/2016 | 8.25p | 8.50p | 8.25p | 8.25p | 25000 |
| 20/12/2016 | 8.25p | 8.50p | 8.25p | 8.25p | 52398 |
| 19/12/2016 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 16/12/2016 | 8.25p | 8.50p | 8.05p | 8.25p | 61040 |
| 15/12/2016 | 8.25p | 8.50p | 8.25p | 8.25p | 10000 |
| 14/12/2016 | 8.13p | 8.25p | 8.03p | 8.25p | 64500 |
| 13/12/2016 | 7.75p | 8.13p | 7.75p | 8.13p | 45080 |
| 12/12/2016 | 7.50p | 7.99p | 7.50p | 7.75p | 382920 |
| 09/12/2016 | 7.50p | 7.50p | 7.35p | 7.50p | 8200 |
| 08/12/2016 | 7.63p | 7.63p | 7.33p | 7.50p | 445 |
| 07/12/2016 | 7.63p | 7.63p | 7.28p | 7.63p | 20000 |
| 06/12/2016 | 7.25p | 7.63p | 7.00p | 7.63p | 240519 |
| 05/12/2016 | 7.25p | 7.50p | 7.10p | 7.25p | 18375 |
| 02/12/2016 | 7.13p | 7.50p | 7.13p | 7.25p | 7149330 |
| 01/12/2016 | 7.13p | 7.13p | 6.90p | 7.13p | 570250 |
| 30/11/2016 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 29/11/2016 | 7.25p | 7.25p | 6.88p | 7.13p | 123893 |
| 28/11/2016 | 6.88p | 7.50p | 6.88p | 7.25p | 51220 |
| 25/11/2016 | 6.88p | 7.00p | 6.83p | 6.88p | 76275 |
| 24/11/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 23/11/2016 | 6.88p | 6.88p | 6.78p | 6.88p | 10000 |
| 22/11/2016 | 6.88p | 6.88p | 6.80p | 6.88p | 40000 |
| 21/11/2016 | 6.88p | 7.00p | 6.88p | 6.88p | 9931 |
| 18/11/2016 | 6.88p | 7.00p | 6.75p | 6.88p | 71120 |
| 17/11/2016 | 6.63p | 6.88p | 6.63p | 6.88p | 25000 |
| 16/11/2016 | 6.63p | 6.68p | 6.63p | 6.63p | 50000 |
| 15/11/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 22000 |
| 14/11/2016 | 6.63p | 6.63p | 6.55p | 6.63p | 25494 |
| 11/11/2016 | 6.75p | 6.75p | 6.50p | 6.63p | 15000 |
| 10/11/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 09/11/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/11/2016 | 6.75p | 6.75p | 6.60p | 6.75p | 520 |
| 07/11/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/11/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 03/11/2016 | 6.88p | 6.95p | 6.55p | 6.75p | 273361 |
| 02/11/2016 | 6.88p | 6.97p | 6.78p | 6.88p | 99000 |
| 01/11/2016 | 6.88p | 6.98p | 6.80p | 6.88p | 203644 |
| 31/10/2016 | 6.75p | 7.25p | 6.75p | 6.88p | 53153 |
| 28/10/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/10/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/10/2016 | 6.88p | 6.88p | 6.75p | 6.75p | 0 |
| 25/10/2016 | 6.63p | 6.88p | 6.60p | 6.88p | 712987 |
| 24/10/2016 | 6.63p | 6.75p | 6.55p | 6.63p | 300936 |
| 21/10/2016 | 6.63p | 6.65p | 6.63p | 6.63p | 175000 |
| 20/10/2016 | 6.63p | 6.63p | 6.50p | 6.63p | 12088 |
| 19/10/2016 | 6.63p | 6.65p | 6.63p | 6.63p | 60000 |
| 18/10/2016 | 6.63p | 6.75p | 6.15p | 6.63p | 246176 |
| 17/10/2016 | 6.63p | 6.75p | 6.50p | 6.63p | 0 |
| 14/10/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 13/10/2016 | 6.63p | 6.63p | 6.55p | 6.63p | 4283 |
| 12/10/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 11/10/2016 | 6.63p | 6.75p | 6.63p | 6.63p | 0 |
| 10/10/2016 | 6.75p | 6.75p | 6.50p | 6.75p | 3585 |
| 07/10/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 06/10/2016 | 6.75p | 6.75p | 6.50p | 6.75p | 31250 |
| 05/10/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/10/2016 | 6.75p | 6.75p | 6.50p | 6.75p | 20000 |
| 03/10/2016 | 6.75p | 6.75p | 6.13p | 6.75p | 92000 |
| 30/09/2016 | 6.50p | 6.75p | 6.50p | 6.75p | 5500 |
| 29/09/2016 | 6.50p | 6.52p | 6.05p | 6.50p | 271498 |
| 28/09/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 27/09/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 26/09/2016 | 6.88p | 6.88p | 6.10p | 6.63p | 83333 |
| 23/09/2016 | 6.88p | 6.88p | 6.75p | 6.88p | 15163 |
| 22/09/2016 | 6.88p | 6.88p | 6.75p | 6.88p | 40000 |
| 21/09/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 20/09/2016 | 6.88p | 6.88p | 6.76p | 6.88p | 20000 |
| 19/09/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 16/09/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 15/09/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 14/09/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 13/09/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 12/09/2016 | 6.88p | 6.88p | 6.40p | 6.88p | 65000 |
| 09/09/2016 | 6.88p | 6.88p | 6.75p | 6.88p | 108000 |
| 08/09/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 07/09/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 06/09/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 05/09/2016 | 6.88p | 6.88p | 6.50p | 6.88p | 70000 |
| 02/09/2016 | 6.88p | 6.88p | 6.80p | 6.88p | 2800 |
| 01/09/2016 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 31/08/2016 | 6.88p | 6.88p | 6.75p | 6.88p | 1247000 |
| 30/08/2016 | 6.50p | 6.88p | 6.50p | 6.88p | 830209 |
| 26/08/2016 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 25/08/2016 | 6.38p | 6.55p | 6.38p | 6.50p | 10763 |
| 24/08/2016 | 6.38p | 6.75p | 6.00p | 6.38p | 7970746 |
| 23/08/2016 | 6.38p | 6.75p | 6.38p | 6.38p | 215583 |
| 22/08/2016 | 6.38p | 6.50p | 6.38p | 6.38p | 20770 |
| 19/08/2016 | 5.88p | 6.38p | 5.88p | 6.38p | 6936 |
| 18/08/2016 | 5.75p | 6.00p | 5.75p | 5.88p | 90000 |
| 17/08/2016 | 5.75p | 5.75p | 5.66p | 5.75p | 9800 |
| 16/08/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 15/08/2016 | 5.75p | 5.90p | 5.75p | 5.75p | 2000 |
| 12/08/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 11/08/2016 | 5.75p | 5.75p | 5.66p | 5.75p | 1281 |
| 10/08/2016 | 5.75p | 5.75p | 5.50p | 5.75p | 2271 |
| 09/08/2016 | 5.75p | 5.86p | 5.75p | 5.75p | 20426 |
| 08/08/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 05/08/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
*Close Price adjusted for both dividends and splits