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 |
|---|---|---|---|---|---|
| 06/01/2015 | 4.50p | 4.63p | 4.50p | 4.63p | 0 |
| 05/01/2015 | 4.50p | 4.75p | 4.25p | 4.50p | 120680 |
| 02/01/2015 | 4.50p | 4.75p | 4.10p | 4.50p | 152500 |
| 31/12/2014 | 4.50p | 4.50p | 4.10p | 4.50p | 2850 |
| 30/12/2014 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 29/12/2014 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/12/2014 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/12/2014 | 4.50p | 4.75p | 4.10p | 4.50p | 50000 |
| 22/12/2014 | 4.63p | 4.63p | 4.10p | 4.50p | 652966 |
| 19/12/2014 | 4.63p | 4.75p | 4.50p | 4.63p | 0 |
| 18/12/2014 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 17/12/2014 | 4.63p | 4.63p | 4.26p | 4.63p | 4726 |
| 16/12/2014 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 15/12/2014 | 4.75p | 4.85p | 4.50p | 4.63p | 22872 |
| 12/12/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 2500 |
| 11/12/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 41392 |
| 10/12/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 250000 |
| 09/12/2014 | 4.75p | 5.00p | 4.50p | 4.75p | 8431 |
| 08/12/2014 | 4.75p | 4.92p | 4.75p | 4.75p | 10874 |
| 05/12/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 04/12/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 03/12/2014 | 4.75p | 4.83p | 4.75p | 4.75p | 20000 |
| 02/12/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 01/12/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 7433 |
| 28/11/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 27/11/2014 | 4.50p | 4.80p | 4.20p | 4.75p | 40000 |
| 26/11/2014 | 4.50p | 4.50p | 4.10p | 4.50p | 30000 |
| 25/11/2014 | 4.50p | 4.75p | 4.50p | 4.50p | 0 |
| 24/11/2014 | 4.50p | 4.88p | 4.50p | 4.50p | 0 |
| 21/11/2014 | 4.88p | 4.88p | 4.50p | 4.88p | 3000 |
| 20/11/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 19/11/2014 | 4.88p | 5.00p | 4.50p | 4.88p | 128729 |
| 18/11/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 17/11/2014 | 4.88p | 5.00p | 4.50p | 4.88p | 1028 |
| 14/11/2014 | 4.88p | 4.88p | 4.50p | 4.88p | 15013 |
| 13/11/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 12/11/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 11/11/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 10/11/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 07/11/2014 | 4.88p | 4.88p | 4.50p | 4.88p | 2500 |
| 06/11/2014 | 4.88p | 4.88p | 4.50p | 4.88p | 2000 |
| 05/11/2014 | 4.88p | 4.88p | 4.50p | 4.88p | 58333 |
| 04/11/2014 | 4.88p | 4.88p | 4.50p | 4.88p | 25000 |
| 03/11/2014 | 4.88p | 5.06p | 4.88p | 4.88p | 40000 |
| 31/10/2014 | 4.88p | 4.88p | 4.50p | 4.88p | 488 |
| 30/10/2014 | 4.88p | 4.88p | 4.50p | 4.88p | 2000 |
| 29/10/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 28/10/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 27/10/2014 | 4.88p | 4.88p | 4.50p | 4.88p | 2359 |
| 24/10/2014 | 4.88p | 4.88p | 4.45p | 4.88p | 33497 |
| 23/10/2014 | 4.88p | 5.14p | 4.50p | 4.88p | 949502 |
| 22/10/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 21/10/2014 | 4.88p | 4.88p | 4.50p | 4.88p | 145 |
| 20/10/2014 | 4.88p | 5.11p | 4.88p | 4.88p | 7633 |
| 17/10/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 16/10/2014 | 5.00p | 5.15p | 4.51p | 4.88p | 23690 |
| 15/10/2014 | 5.38p | 5.38p | 4.75p | 5.00p | 61917 |
| 14/10/2014 | 5.50p | 5.50p | 5.25p | 5.38p | 11085 |
| 13/10/2014 | 5.63p | 5.75p | 5.25p | 5.50p | 29644 |
| 10/10/2014 | 5.75p | 5.75p | 5.25p | 5.63p | 125000 |
| 09/10/2014 | 5.63p | 6.00p | 5.28p | 5.75p | 40150 |
| 08/10/2014 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 07/10/2014 | 5.50p | 5.80p | 5.50p | 5.63p | 18225 |
| 06/10/2014 | 5.50p | 5.50p | 5.16p | 5.50p | 21000 |
| 03/10/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/10/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 01/10/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/09/2014 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/09/2014 | 5.50p | 5.50p | 5.07p | 5.50p | 96893 |
| 26/09/2014 | 5.50p | 5.88p | 5.50p | 5.50p | 24864 |
| 25/09/2014 | 5.00p | 5.70p | 5.00p | 5.38p | 131715 |
| 24/09/2014 | 5.00p | 5.38p | 4.85p | 5.00p | 36873 |
| 23/09/2014 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 22/09/2014 | 5.00p | 5.40p | 4.85p | 5.00p | 2046 |
| 19/09/2014 | 5.00p | 5.00p | 4.85p | 5.00p | 2000 |
| 18/09/2014 | 5.13p | 5.13p | 4.85p | 5.00p | 47800 |
| 17/09/2014 | 4.75p | 5.13p | 4.75p | 5.13p | 3118 |
| 16/09/2014 | 4.75p | 5.00p | 4.66p | 4.75p | 101000 |
| 15/09/2014 | 4.75p | 5.00p | 4.65p | 4.75p | 139171 |
| 12/09/2014 | 4.75p | 5.00p | 4.65p | 4.75p | 114517 |
| 11/09/2014 | 4.50p | 4.95p | 4.15p | 4.75p | 335472 |
| 10/09/2014 | 4.13p | 4.40p | 4.13p | 4.25p | 146000 |
| 09/09/2014 | 4.13p | 4.13p | 3.85p | 4.13p | 50000 |
| 08/09/2014 | 4.13p | 4.35p | 4.13p | 4.13p | 30000 |
| 05/09/2014 | 4.00p | 4.18p | 3.75p | 4.13p | 102970 |
| 04/09/2014 | 4.25p | 4.25p | 3.25p | 4.00p | 132280 |
| 03/09/2014 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 02/09/2014 | 4.25p | 4.25p | 4.08p | 4.25p | 25100 |
| 01/09/2014 | 4.50p | 4.50p | 4.25p | 4.25p | 24132 |
| 29/08/2014 | 4.50p | 4.54p | 4.50p | 4.50p | 20000 |
| 28/08/2014 | 4.50p | 4.50p | 4.01p | 4.50p | 20000 |
| 27/08/2014 | 4.63p | 4.63p | 4.29p | 4.63p | 2607 |
| 26/08/2014 | 4.75p | 4.75p | 4.50p | 4.63p | 31216 |
| 22/08/2014 | 4.75p | 5.00p | 4.75p | 4.75p | 0 |
| 21/08/2014 | 5.00p | 5.00p | 4.05p | 4.75p | 70447 |
| 20/08/2014 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/08/2014 | 5.00p | 5.20p | 4.60p | 5.00p | 26000 |
| 18/08/2014 | 5.00p | 5.00p | 4.60p | 5.00p | 12625 |
| 15/08/2014 | 5.00p | 5.00p | 4.60p | 5.00p | 11000 |
| 14/08/2014 | 5.13p | 5.13p | 4.80p | 5.00p | 10000 |
| 13/08/2014 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 12/08/2014 | 5.13p | 5.40p | 4.80p | 5.13p | 6837 |
| 11/08/2014 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 08/08/2014 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 07/08/2014 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 06/08/2014 | 5.13p | 5.38p | 5.03p | 5.13p | 0 |
| 05/08/2014 | 5.13p | 5.38p | 5.03p | 5.13p | 0 |
| 04/08/2014 | 5.38p | 5.38p | 5.03p | 5.13p | 20546 |
| 01/08/2014 | 5.25p | 5.48p | 5.25p | 5.25p | 50000 |
| 31/07/2014 | 5.50p | 5.50p | 5.25p | 5.25p | 10000 |
| 30/07/2014 | 5.25p | 5.42p | 5.25p | 5.25p | 0 |
| 29/07/2014 | 5.25p | 5.42p | 5.25p | 5.25p | 9000 |
| 28/07/2014 | 5.25p | 5.42p | 5.25p | 5.25p | 4610 |
| 25/07/2014 | 5.00p | 5.25p | 5.00p | 5.25p | 53167 |
| 24/07/2014 | 5.00p | 5.15p | 5.00p | 5.00p | 20000 |
| 23/07/2014 | 5.00p | 5.00p | 4.78p | 5.00p | 7749 |
| 22/07/2014 | 5.00p | 5.00p | 4.78p | 5.00p | 0 |
| 21/07/2014 | 5.00p | 5.00p | 4.78p | 5.00p | 53624 |
| 18/07/2014 | 5.00p | 5.23p | 4.80p | 5.00p | 32441 |
| 17/07/2014 | 5.00p | 5.00p | 4.63p | 5.00p | 0 |
| 16/07/2014 | 5.00p | 5.00p | 4.75p | 5.00p | 28914 |
| 15/07/2014 | 5.00p | 5.00p | 4.78p | 5.00p | 25000 |
| 14/07/2014 | 4.88p | 5.23p | 4.77p | 5.00p | 221301 |
| 11/07/2014 | 4.88p | 5.21p | 4.88p | 4.88p | 5000 |
| 10/07/2014 | 4.88p | 4.88p | 4.71p | 4.88p | 0 |
| 09/07/2014 | 4.88p | 4.88p | 4.71p | 4.88p | 0 |
| 08/07/2014 | 4.88p | 4.88p | 4.71p | 4.88p | 0 |
| 07/07/2014 | 4.88p | 4.88p | 4.71p | 4.88p | 11000 |
| 04/07/2014 | 4.63p | 4.88p | 4.63p | 4.88p | 40000 |
| 03/07/2014 | 4.63p | 5.00p | 4.55p | 4.63p | 0 |
| 02/07/2014 | 4.75p | 5.00p | 4.55p | 4.63p | 99000 |
| 01/07/2014 | 4.75p | 5.25p | 4.30p | 4.75p | 39240 |
| 30/06/2014 | 4.75p | 5.20p | 4.75p | 4.75p | 144980 |
| 27/06/2014 | 4.75p | 5.20p | 4.55p | 4.75p | 0 |
| 26/06/2014 | 4.75p | 5.20p | 4.55p | 4.75p | 0 |
| 25/06/2014 | 4.75p | 5.20p | 4.55p | 4.75p | 236974 |
| 24/06/2014 | 4.75p | 4.77p | 4.75p | 4.75p | 44000 |
| 23/06/2014 | 4.75p | 5.00p | 4.50p | 4.75p | 310117 |
| 20/06/2014 | 4.25p | 5.00p | 4.25p | 4.50p | 142854 |
| 19/06/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 0 |
| 18/06/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 0 |
| 17/06/2014 | 4.25p | 4.25p | 4.00p | 4.25p | 15000 |
| 16/06/2014 | 4.25p | 4.25p | 4.22p | 4.25p | 31084 |
| 13/06/2014 | 4.25p | 5.00p | 4.25p | 4.25p | 0 |
| 12/06/2014 | 4.25p | 5.00p | 4.25p | 4.25p | 0 |
| 11/06/2014 | 4.25p | 4.30p | 4.25p | 4.25p | 224 |
| 10/06/2014 | 4.25p | 4.50p | 3.80p | 4.25p | 0 |
| 09/06/2014 | 4.50p | 4.50p | 3.80p | 4.25p | 73250 |
| 06/06/2014 | 4.50p | 5.00p | 4.25p | 4.50p | 10000 |
| 05/06/2014 | 4.50p | 4.60p | 4.50p | 4.50p | 0 |
| 04/06/2014 | 4.50p | 4.60p | 4.50p | 4.50p | 6000 |
| 03/06/2014 | 4.50p | 5.00p | 4.25p | 4.50p | 14759 |
| 02/06/2014 | 4.50p | 4.69p | 4.31p | 4.50p | 0 |
| 30/05/2014 | 4.50p | 4.69p | 4.31p | 4.50p | 0 |
| 29/05/2014 | 4.63p | 4.69p | 4.31p | 4.50p | 54188 |
| 28/05/2014 | 4.63p | 5.00p | 4.38p | 4.63p | 9071 |
| 27/05/2014 | 4.63p | 4.63p | 4.53p | 4.63p | 2000 |
| 23/05/2014 | 4.63p | 4.72p | 4.53p | 4.63p | 35000 |
| 22/05/2014 | 4.63p | 4.70p | 4.50p | 4.63p | 0 |
| 21/05/2014 | 4.63p | 4.70p | 4.50p | 4.63p | 112327 |
| 20/05/2014 | 4.63p | 4.63p | 4.50p | 4.63p | 108174 |
| 19/05/2014 | 4.38p | 4.71p | 4.38p | 4.63p | 61448 |
| 16/05/2014 | 5.13p | 5.13p | 4.40p | 5.13p | 152897 |
| 15/05/2014 | 5.13p | 5.13p | 5.00p | 5.13p | 28774 |
| 14/05/2014 | 5.13p | 5.13p | 5.00p | 5.13p | 28398 |
| 13/05/2014 | 4.38p | 5.13p | 4.38p | 5.13p | 115683 |
| 12/05/2014 | 4.75p | 5.00p | 4.25p | 5.00p | 53283 |
| 09/05/2014 | 4.75p | 5.00p | 4.30p | 5.00p | 7500 |
| 08/05/2014 | 4.75p | 4.75p | 4.42p | 4.75p | 34800 |
| 07/05/2014 | 4.75p | 4.75p | 4.42p | 4.75p | 0 |
| 06/05/2014 | 4.75p | 4.75p | 4.42p | 4.75p | 4895 |
| 02/05/2014 | 4.63p | 5.13p | 4.42p | 4.75p | 4793 |
| 01/05/2014 | 4.63p | 4.99p | 4.63p | 4.63p | 37540 |
| 30/04/2014 | 4.63p | 5.00p | 4.38p | 4.63p | 64905 |
| 29/04/2014 | 4.50p | 4.80p | 4.34p | 4.63p | 226724 |
| 28/04/2014 | 4.50p | 4.75p | 4.50p | 4.50p | 50000 |
| 25/04/2014 | 4.25p | 4.50p | 4.03p | 4.50p | 137843 |
| 24/04/2014 | 4.75p | 4.75p | 4.00p | 4.25p | 225487 |
| 23/04/2014 | 6.00p | 6.00p | 4.50p | 4.75p | 431747 |
| 22/04/2014 | 6.38p | 6.50p | 5.65p | 6.00p | 89575 |
| 17/04/2014 | 6.38p | 6.75p | 6.12p | 6.38p | 128177 |
| 16/04/2014 | 6.13p | 7.00p | 6.04p | 6.38p | 398696 |
| 15/04/2014 | 5.13p | 6.80p | 5.13p | 6.13p | 514393 |
| 14/04/2014 | 5.50p | 5.50p | 5.00p | 5.13p | 605392 |
| 11/04/2014 | 5.50p | 5.69p | 5.25p | 5.50p | 102940 |
| 10/04/2014 | 5.63p | 5.75p | 5.25p | 5.50p | 0 |
| 09/04/2014 | 5.63p | 5.75p | 5.25p | 5.63p | 386511 |
| 08/04/2014 | 6.25p | 6.40p | 5.50p | 5.63p | 1210556 |
| 07/04/2014 | 6.13p | 7.00p | 6.00p | 6.25p | 593630 |
| 04/04/2014 | 5.88p | 6.25p | 5.88p | 6.00p | 87394 |
| 03/04/2014 | 5.75p | 6.50p | 5.00p | 5.88p | 90000 |
| 02/04/2014 | 5.25p | 6.00p | 5.25p | 5.63p | 110358 |
| 01/04/2014 | 5.25p | 5.38p | 5.25p | 5.25p | 9000 |
| 31/03/2014 | 5.13p | 5.48p | 5.13p | 5.25p | 315451 |
| 28/03/2014 | 5.00p | 5.25p | 4.75p | 5.00p | 140280 |
| 27/03/2014 | 5.00p | 5.25p | 4.67p | 5.00p | 60000 |
| 26/03/2014 | 4.88p | 5.30p | 4.50p | 5.00p | 489700 |
| 25/03/2014 | 4.88p | 4.88p | 4.67p | 4.88p | 67493 |
| 24/03/2014 | 4.88p | 4.88p | 4.66p | 4.88p | 348110 |
| 21/03/2014 | 4.88p | 4.88p | 4.65p | 4.88p | 0 |
*Close Price adjusted for both dividends and splits