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 Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- 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
Elektron Technology (EKT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/08/2016 | 5.75p | 6.00p | 5.75p | 5.75p | 3175 |
| 03/08/2016 | 5.75p | 5.88p | 5.75p | 5.75p | 0 |
| 02/08/2016 | 5.63p | 5.88p | 5.60p | 5.88p | 17358 |
| 01/08/2016 | 5.38p | 5.63p | 5.38p | 5.63p | 185000 |
| 29/07/2016 | 5.25p | 5.50p | 5.25p | 5.38p | 55109 |
| 28/07/2016 | 5.75p | 5.75p | 5.01p | 5.25p | 115000 |
| 27/07/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 26/07/2016 | 5.75p | 5.75p | 5.56p | 5.75p | 55000 |
| 25/07/2016 | 5.75p | 5.75p | 5.56p | 5.75p | 746 |
| 22/07/2016 | 5.63p | 5.92p | 5.63p | 5.75p | 860 |
| 21/07/2016 | 5.63p | 5.75p | 5.63p | 5.63p | 0 |
| 20/07/2016 | 5.38p | 5.63p | 5.38p | 5.63p | 10000 |
| 19/07/2016 | 5.38p | 5.50p | 5.38p | 5.38p | 100000 |
| 18/07/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 15/07/2016 | 5.38p | 5.50p | 5.38p | 5.38p | 10763 |
| 14/07/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 13/07/2016 | 5.50p | 5.50p | 5.25p | 5.38p | 15000 |
| 12/07/2016 | 5.50p | 5.50p | 5.25p | 5.50p | 6655 |
| 11/07/2016 | 5.75p | 5.75p | 5.50p | 5.50p | 21300 |
| 08/07/2016 | 5.75p | 5.75p | 5.50p | 5.75p | 150164 |
| 07/07/2016 | 5.75p | 5.75p | 5.50p | 5.75p | 44630 |
| 06/07/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 05/07/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 100000 |
| 04/07/2016 | 5.75p | 5.75p | 5.25p | 5.75p | 22802 |
| 01/07/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/06/2016 | 5.75p | 5.75p | 5.50p | 5.75p | 20000 |
| 29/06/2016 | 5.75p | 5.75p | 5.50p | 5.75p | 66099 |
| 28/06/2016 | 5.63p | 5.95p | 5.63p | 5.75p | 3211 |
| 27/06/2016 | 5.63p | 5.63p | 5.25p | 5.63p | 2975 |
| 24/06/2016 | 5.63p | 6.13p | 5.63p | 5.63p | 0 |
| 23/06/2016 | 6.13p | 6.13p | 5.75p | 6.13p | 109000 |
| 22/06/2016 | 6.25p | 6.25p | 6.00p | 6.13p | 13264 |
| 21/06/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 20/06/2016 | 6.25p | 6.38p | 6.25p | 6.25p | 11577 |
| 17/06/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 16/06/2016 | 6.25p | 6.25p | 6.10p | 6.25p | 16644 |
| 15/06/2016 | 6.25p | 6.25p | 6.00p | 6.25p | 10167 |
| 14/06/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 44174 |
| 13/06/2016 | 6.25p | 6.25p | 6.08p | 6.25p | 11400 |
| 10/06/2016 | 6.25p | 6.25p | 6.10p | 6.25p | 1000 |
| 09/06/2016 | 6.25p | 6.38p | 6.10p | 6.25p | 11666 |
| 08/06/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 25000 |
| 07/06/2016 | 6.38p | 6.40p | 6.26p | 6.38p | 14000 |
| 06/06/2016 | 6.38p | 6.45p | 6.25p | 6.38p | 51415 |
| 03/06/2016 | 6.13p | 6.50p | 6.10p | 6.38p | 799038 |
| 02/06/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 01/06/2016 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 31/05/2016 | 5.88p | 6.25p | 5.88p | 6.13p | 150000 |
| 27/05/2016 | 5.38p | 6.00p | 5.38p | 5.88p | 120000 |
| 26/05/2016 | 5.38p | 5.38p | 5.25p | 5.38p | 626 |
| 25/05/2016 | 5.38p | 5.38p | 5.25p | 5.38p | 1000 |
| 24/05/2016 | 5.38p | 5.50p | 5.25p | 5.38p | 2121 |
| 23/05/2016 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 20/05/2016 | 5.25p | 5.38p | 5.25p | 5.38p | 0 |
| 19/05/2016 | 5.25p | 5.50p | 5.10p | 5.25p | 36022 |
| 18/05/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 17/05/2016 | 5.25p | 5.25p | 5.10p | 5.25p | 17191 |
| 16/05/2016 | 5.25p | 5.25p | 5.10p | 5.25p | 207064 |
| 13/05/2016 | 5.25p | 5.25p | 5.10p | 5.25p | 55000 |
| 12/05/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 11/05/2016 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 10/05/2016 | 5.25p | 5.25p | 5.10p | 5.25p | 3199 |
| 09/05/2016 | 5.25p | 5.50p | 5.25p | 5.25p | 0 |
| 06/05/2016 | 5.25p | 5.35p | 5.05p | 5.25p | 17519 |
| 05/05/2016 | 5.38p | 5.38p | 5.25p | 5.25p | 73500 |
| 04/05/2016 | 5.38p | 5.38p | 5.25p | 5.38p | 1000 |
| 03/05/2016 | 5.63p | 5.63p | 5.25p | 5.38p | 5318 |
| 29/04/2016 | 5.63p | 5.63p | 5.50p | 5.63p | 8396 |
| 28/04/2016 | 5.75p | 5.75p | 5.50p | 5.63p | 25000 |
| 27/04/2016 | 5.75p | 5.75p | 5.50p | 5.75p | 33500 |
| 26/04/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 25/04/2016 | 5.75p | 6.00p | 5.75p | 5.75p | 0 |
| 22/04/2016 | 5.75p | 5.75p | 5.50p | 5.75p | 35000 |
| 21/04/2016 | 5.75p | 5.75p | 5.50p | 5.75p | 392660 |
| 20/04/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 19/04/2016 | 5.75p | 6.00p | 5.75p | 5.75p | 0 |
| 18/04/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 15/04/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 14/04/2016 | 5.75p | 6.00p | 5.75p | 5.75p | 10000 |
| 13/04/2016 | 5.75p | 5.75p | 5.70p | 5.75p | 40000 |
| 12/04/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 11/04/2016 | 5.75p | 5.75p | 5.61p | 5.75p | 4083 |
| 08/04/2016 | 5.75p | 5.75p | 5.55p | 5.75p | 427755 |
| 07/04/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 06/04/2016 | 5.63p | 6.00p | 5.63p | 5.75p | 185000 |
| 05/04/2016 | 5.75p | 5.75p | 5.60p | 5.63p | 77000 |
| 04/04/2016 | 5.75p | 6.00p | 5.60p | 5.75p | 49922 |
| 01/04/2016 | 5.75p | 6.00p | 5.75p | 5.75p | 0 |
| 31/03/2016 | 5.75p | 6.00p | 5.55p | 5.75p | 53599 |
| 30/03/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 29/03/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 24/03/2016 | 5.75p | 5.75p | 5.55p | 5.75p | 3405 |
| 23/03/2016 | 6.13p | 6.13p | 5.75p | 5.75p | 5216 |
| 22/03/2016 | 6.13p | 6.13p | 5.97p | 6.13p | 21250 |
| 21/03/2016 | 6.25p | 6.50p | 6.00p | 6.13p | 3734468 |
| 18/03/2016 | 6.25p | 6.50p | 6.25p | 6.25p | 59600 |
| 17/03/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 16/03/2016 | 6.25p | 6.25p | 6.10p | 6.25p | 4000 |
| 15/03/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 14/03/2016 | 6.25p | 6.25p | 6.10p | 6.25p | 5518 |
| 11/03/2016 | 6.25p | 6.40p | 6.25p | 6.25p | 31250 |
| 10/03/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 09/03/2016 | 6.25p | 6.25p | 6.10p | 6.25p | 7169 |
| 08/03/2016 | 6.25p | 6.50p | 6.25p | 6.25p | 0 |
| 07/03/2016 | 6.25p | 6.25p | 6.15p | 6.25p | 2500 |
| 04/03/2016 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 03/03/2016 | 6.38p | 6.63p | 6.25p | 6.25p | 5000 |
| 02/03/2016 | 6.50p | 6.50p | 6.15p | 6.38p | 14000 |
| 01/03/2016 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 29/02/2016 | 6.75p | 6.75p | 6.38p | 6.38p | 27500 |
| 26/02/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/02/2016 | 6.75p | 6.75p | 6.50p | 6.75p | 1048 |
| 24/02/2016 | 6.75p | 6.75p | 6.50p | 6.75p | 23333 |
| 23/02/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/02/2016 | 6.75p | 6.75p | 6.60p | 6.75p | 18083 |
| 19/02/2016 | 6.75p | 6.75p | 6.50p | 6.75p | 4800000 |
| 18/02/2016 | 6.75p | 6.90p | 6.51p | 6.75p | 52075 |
| 17/02/2016 | 6.75p | 7.00p | 6.60p | 6.75p | 1300 |
| 16/02/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/02/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 12/02/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/02/2016 | 6.75p | 6.75p | 6.61p | 6.75p | 4270 |
| 10/02/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 09/02/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/02/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/02/2016 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/02/2016 | 6.75p | 6.90p | 6.75p | 6.75p | 1276 |
| 03/02/2016 | 6.75p | 6.75p | 6.60p | 6.75p | 10000 |
| 02/02/2016 | 6.88p | 6.88p | 6.75p | 6.75p | 48950 |
| 01/02/2016 | 7.13p | 7.13p | 6.88p | 6.88p | 50000 |
| 29/01/2016 | 7.00p | 7.18p | 7.00p | 7.13p | 14000 |
| 28/01/2016 | 7.00p | 7.00p | 6.85p | 7.00p | 5299 |
| 27/01/2016 | 7.13p | 7.13p | 6.83p | 7.00p | 13057 |
| 26/01/2016 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 25/01/2016 | 7.13p | 7.13p | 6.83p | 7.13p | 2000 |
| 22/01/2016 | 7.13p | 7.13p | 6.83p | 7.13p | 1800 |
| 21/01/2016 | 7.13p | 7.13p | 6.90p | 7.13p | 10000 |
| 20/01/2016 | 6.63p | 6.88p | 6.63p | 6.88p | 94489 |
| 19/01/2016 | 6.63p | 6.63p | 6.60p | 6.63p | 1700 |
| 18/01/2016 | 6.63p | 7.00p | 6.63p | 6.63p | 0 |
| 15/01/2016 | 6.63p | 7.00p | 6.57p | 6.63p | 18437 |
| 14/01/2016 | 6.63p | 6.75p | 6.63p | 6.63p | 19074 |
| 13/01/2016 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 12/01/2016 | 6.63p | 6.75p | 6.50p | 6.63p | 50000 |
| 11/01/2016 | 6.63p | 6.70p | 6.55p | 6.63p | 5596 |
| 08/01/2016 | 6.38p | 6.68p | 6.38p | 6.63p | 43467 |
| 07/01/2016 | 6.25p | 6.50p | 6.25p | 6.38p | 36166 |
| 06/01/2016 | 6.38p | 6.38p | 6.13p | 6.38p | 29 |
| 05/01/2016 | 6.38p | 6.50p | 6.10p | 6.38p | 191143 |
| 04/01/2016 | 6.13p | 6.50p | 6.13p | 6.38p | 100000 |
| 31/12/2015 | 5.88p | 6.00p | 5.88p | 5.88p | 100000 |
| 30/12/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 29/12/2015 | 5.88p | 6.00p | 5.88p | 5.88p | 200000 |
| 24/12/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 23/12/2015 | 5.88p | 6.25p | 5.75p | 5.88p | 65029 |
| 22/12/2015 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 21/12/2015 | 5.88p | 5.88p | 5.75p | 5.88p | 1166 |
| 18/12/2015 | 5.88p | 5.90p | 5.88p | 5.88p | 2170 |
| 17/12/2015 | 5.88p | 6.25p | 5.88p | 5.88p | 3809 |
| 16/12/2015 | 6.13p | 6.13p | 5.88p | 5.88p | 3237 |
| 15/12/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 14/12/2015 | 6.13p | 6.13p | 6.05p | 6.13p | 10000 |
| 11/12/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 10/12/2015 | 6.13p | 6.13p | 6.00p | 6.13p | 5000 |
| 09/12/2015 | 6.13p | 6.13p | 6.00p | 6.13p | 8166 |
| 08/12/2015 | 6.13p | 6.50p | 6.00p | 6.13p | 31966 |
| 07/12/2015 | 6.13p | 6.50p | 6.13p | 6.13p | 26461 |
| 04/12/2015 | 6.13p | 6.50p | 6.00p | 6.13p | 31426 |
| 03/12/2015 | 6.13p | 6.13p | 6.13p | 6.13p | 1935 |
| 02/12/2015 | 6.63p | 6.63p | 6.13p | 6.13p | 97996 |
| 01/12/2015 | 6.63p | 6.63p | 6.50p | 6.63p | 5642 |
| 30/11/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 27/11/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 26/11/2015 | 6.75p | 6.75p | 6.25p | 6.63p | 28900 |
| 25/11/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 16172 |
| 24/11/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/11/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 6297 |
| 20/11/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 19/11/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 1600 |
| 18/11/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 17/11/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 1500 |
| 16/11/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 5946 |
| 13/11/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 12/11/2015 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/11/2015 | 6.75p | 6.75p | 6.50p | 6.75p | 3000 |
| 10/11/2015 | 6.25p | 6.75p | 6.25p | 6.75p | 30000 |
| 09/11/2015 | 6.63p | 6.70p | 6.63p | 6.63p | 31000 |
| 06/11/2015 | 6.63p | 6.63p | 6.50p | 6.63p | 5410 |
| 05/11/2015 | 6.63p | 6.63p | 6.50p | 6.63p | 11500 |
| 04/11/2015 | 6.63p | 6.63p | 6.25p | 6.63p | 3228 |
| 03/11/2015 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 02/11/2015 | 7.00p | 7.00p | 6.25p | 6.63p | 94158 |
| 30/10/2015 | 6.63p | 6.75p | 6.53p | 6.63p | 3989 |
| 29/10/2015 | 6.63p | 7.00p | 6.63p | 6.63p | 0 |
| 28/10/2015 | 6.63p | 6.63p | 6.53p | 6.63p | 5000 |
| 27/10/2015 | 6.63p | 6.70p | 6.63p | 6.63p | 20000 |
| 26/10/2015 | 6.75p | 6.75p | 6.63p | 6.63p | 0 |
| 23/10/2015 | 7.25p | 7.25p | 6.50p | 6.75p | 137111 |
| 22/10/2015 | 7.25p | 7.40p | 7.00p | 7.25p | 15405 |
| 21/10/2015 | 7.38p | 7.38p | 7.00p | 7.25p | 40033 |
*Close Price adjusted for both dividends and splits