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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Elecosoft Public Limited Company (ELCO) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/09/2015 | 25.00p | 25.00p | 24.00p | 25.00p | 1000 |
| 07/09/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/09/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 03/09/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/09/2015 | 25.00p | 25.00p | 24.00p | 25.00p | 1791 |
| 01/09/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/08/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 27/08/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 201 |
| 26/08/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 432 |
| 25/08/2015 | 25.00p | 25.06p | 24.00p | 25.00p | 5000 |
| 24/08/2015 | 25.00p | 25.00p | 24.12p | 25.00p | 10000 |
| 21/08/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 20/08/2015 | 25.00p | 25.00p | 23.50p | 25.00p | 60000 |
| 19/08/2015 | 25.00p | 25.00p | 24.50p | 25.00p | 429 |
| 18/08/2015 | 25.00p | 26.00p | 25.00p | 25.00p | 7646 |
| 17/08/2015 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 14/08/2015 | 24.50p | 25.25p | 24.50p | 25.00p | 45000 |
| 13/08/2015 | 24.50p | 24.50p | 24.12p | 24.50p | 6000 |
| 12/08/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 11/08/2015 | 24.50p | 24.50p | 24.40p | 24.50p | 12000 |
| 10/08/2015 | 24.50p | 24.50p | 24.40p | 24.50p | 2119 |
| 07/08/2015 | 24.50p | 24.50p | 24.40p | 24.50p | 3745 |
| 06/08/2015 | 24.50p | 25.00p | 24.50p | 24.50p | 8000 |
| 05/08/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 25000 |
| 04/08/2015 | 24.00p | 25.00p | 24.00p | 24.50p | 1000 |
| 03/08/2015 | 24.00p | 25.00p | 24.00p | 24.00p | 7172 |
| 31/07/2015 | 24.00p | 25.00p | 24.00p | 24.00p | 6000 |
| 30/07/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 29/07/2015 | 24.00p | 24.50p | 23.50p | 24.00p | 205 |
| 28/07/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 27/07/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 24/07/2015 | 24.00p | 24.25p | 23.50p | 24.00p | 1000 |
| 23/07/2015 | 24.00p | 24.80p | 24.00p | 24.00p | 7400 |
| 22/07/2015 | 24.00p | 24.00p | 23.40p | 24.00p | 10000 |
| 21/07/2015 | 24.00p | 24.88p | 23.25p | 24.00p | 162029 |
| 20/07/2015 | 23.50p | 24.90p | 23.50p | 24.00p | 56500 |
| 17/07/2015 | 24.50p | 24.50p | 24.00p | 24.00p | 171371 |
| 16/07/2015 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 15/07/2015 | 24.50p | 24.50p | 24.00p | 24.50p | 116000 |
| 14/07/2015 | 24.50p | 25.00p | 24.50p | 25.00p | 20000 |
| 13/07/2015 | 26.00p | 26.00p | 23.50p | 24.50p | 8901 |
| 10/07/2015 | 26.00p | 26.80p | 26.00p | 26.00p | 3500 |
| 09/07/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 08/07/2015 | 26.00p | 26.88p | 25.30p | 26.00p | 19345 |
| 07/07/2015 | 26.00p | 26.00p | 25.30p | 26.00p | 1500 |
| 06/07/2015 | 26.00p | 26.50p | 25.60p | 26.00p | 10000 |
| 03/07/2015 | 26.00p | 26.00p | 25.55p | 26.00p | 28500 |
| 02/07/2015 | 26.00p | 27.00p | 25.50p | 26.00p | 12000 |
| 01/07/2015 | 26.00p | 27.00p | 26.00p | 26.00p | 1500 |
| 30/06/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 29/06/2015 | 25.50p | 27.00p | 25.50p | 26.00p | 51787 |
| 26/06/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 25/06/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 24/06/2015 | 26.00p | 26.50p | 25.10p | 26.00p | 23766 |
| 23/06/2015 | 26.00p | 26.00p | 25.10p | 26.00p | 5702 |
| 22/06/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 19/06/2015 | 26.00p | 26.00p | 25.66p | 26.00p | 10000 |
| 18/06/2015 | 26.00p | 26.00p | 25.50p | 26.00p | 10000 |
| 17/06/2015 | 26.00p | 26.50p | 26.00p | 26.00p | 0 |
| 16/06/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 15/06/2015 | 26.00p | 26.00p | 25.67p | 26.00p | 35000 |
| 12/06/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 11/06/2015 | 26.00p | 27.00p | 25.50p | 26.00p | 6117 |
| 10/06/2015 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 09/06/2015 | 26.00p | 26.99p | 26.00p | 26.00p | 11511 |
| 08/06/2015 | 25.50p | 26.40p | 25.50p | 26.00p | 19909 |
| 05/06/2015 | 25.50p | 25.50p | 24.06p | 25.50p | 95000 |
| 04/06/2015 | 25.50p | 25.50p | 24.02p | 25.50p | 30000 |
| 03/06/2015 | 25.75p | 25.75p | 24.00p | 25.50p | 155034 |
| 02/06/2015 | 25.75p | 27.00p | 24.75p | 25.75p | 61715 |
| 01/06/2015 | 25.75p | 27.00p | 25.30p | 25.75p | 40629 |
| 29/05/2015 | 25.75p | 25.75p | 25.75p | 25.75p | 0 |
| 28/05/2015 | 25.75p | 25.75p | 24.50p | 25.75p | 10000 |
| 27/05/2015 | 25.75p | 25.75p | 25.30p | 25.75p | 12116 |
| 26/05/2015 | 25.75p | 25.75p | 25.25p | 25.75p | 1116 |
| 22/05/2015 | 25.75p | 26.50p | 25.75p | 25.75p | 2500 |
| 21/05/2015 | 25.75p | 27.00p | 25.75p | 25.75p | 20000 |
| 20/05/2015 | 25.00p | 26.00p | 25.00p | 25.75p | 25000 |
| 19/05/2015 | 25.00p | 26.00p | 25.00p | 25.00p | 7500 |
| 18/05/2015 | 25.00p | 26.00p | 24.50p | 25.00p | 55504 |
| 15/05/2015 | 24.00p | 26.00p | 23.50p | 25.00p | 30441 |
| 14/05/2015 | 24.00p | 24.50p | 24.00p | 24.00p | 31000 |
| 13/05/2015 | 24.00p | 25.00p | 24.00p | 24.00p | 200 |
| 12/05/2015 | 24.00p | 25.00p | 24.00p | 24.00p | 12800 |
| 11/05/2015 | 23.50p | 26.00p | 23.50p | 24.00p | 26000 |
| 08/05/2015 | 23.50p | 24.00p | 23.00p | 23.50p | 189683 |
| 07/05/2015 | 23.50p | 23.50p | 23.00p | 23.50p | 12187 |
| 06/05/2015 | 24.25p | 24.70p | 22.60p | 23.50p | 202224 |
| 05/05/2015 | 26.50p | 27.00p | 22.00p | 25.00p | 334351 |
| 01/05/2015 | 26.50p | 27.00p | 26.50p | 26.50p | 20000 |
| 30/04/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 29/04/2015 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 28/04/2015 | 26.50p | 27.00p | 26.00p | 26.50p | 62100 |
| 27/04/2015 | 24.00p | 26.50p | 23.66p | 26.50p | 98460 |
| 24/04/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 23/04/2015 | 24.00p | 24.70p | 24.00p | 24.00p | 396 |
| 22/04/2015 | 24.00p | 24.00p | 23.00p | 24.00p | 2000 |
| 21/04/2015 | 24.50p | 24.50p | 23.50p | 24.00p | 20000 |
| 20/04/2015 | 24.50p | 24.50p | 23.99p | 24.50p | 7000 |
| 17/04/2015 | 24.00p | 25.00p | 24.00p | 24.50p | 40000 |
| 16/04/2015 | 24.00p | 24.00p | 24.00p | 24.00p | 6666 |
| 15/04/2015 | 24.00p | 25.00p | 24.00p | 24.00p | 12000 |
| 14/04/2015 | 24.00p | 25.00p | 23.00p | 24.00p | 263000 |
| 13/04/2015 | 22.75p | 25.00p | 22.63p | 24.00p | 92592 |
| 10/04/2015 | 22.75p | 22.75p | 22.75p | 22.75p | 0 |
| 09/04/2015 | 22.75p | 22.75p | 22.50p | 22.75p | 5000 |
| 08/04/2015 | 22.75p | 22.75p | 22.00p | 22.75p | 211744 |
| 07/04/2015 | 22.75p | 23.00p | 22.00p | 22.75p | 292625 |
| 02/04/2015 | 23.00p | 23.50p | 22.01p | 22.75p | 60518 |
| 01/04/2015 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 31/03/2015 | 23.00p | 23.50p | 23.00p | 23.00p | 25481 |
| 30/03/2015 | 23.00p | 25.00p | 22.50p | 23.00p | 103966 |
| 27/03/2015 | 23.00p | 23.00p | 22.50p | 23.00p | 223 |
| 26/03/2015 | 23.00p | 23.00p | 22.13p | 23.00p | 500 |
| 25/03/2015 | 23.00p | 23.00p | 22.13p | 23.00p | 29500 |
| 24/03/2015 | 22.25p | 23.00p | 22.13p | 23.00p | 24023 |
| 23/03/2015 | 22.00p | 23.08p | 21.20p | 22.25p | 41627 |
| 20/03/2015 | 22.00p | 22.00p | 21.15p | 22.00p | 750 |
| 19/03/2015 | 22.00p | 23.00p | 21.60p | 22.00p | 344500 |
| 18/03/2015 | 22.00p | 22.00p | 21.50p | 22.00p | 10000 |
| 17/03/2015 | 22.00p | 22.05p | 22.00p | 22.00p | 200000 |
| 16/03/2015 | 22.00p | 23.00p | 21.00p | 22.00p | 144270 |
| 13/03/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 12/03/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 11/03/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 10/03/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 09/03/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 06/03/2015 | 22.00p | 22.00p | 21.60p | 22.00p | 7500 |
| 05/03/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 04/03/2015 | 22.00p | 22.00p | 21.50p | 22.00p | 5000 |
| 03/03/2015 | 22.00p | 22.00p | 21.00p | 22.00p | 60000 |
| 02/03/2015 | 22.00p | 22.05p | 22.00p | 22.00p | 20000 |
| 27/02/2015 | 22.00p | 22.05p | 22.00p | 22.00p | 5092 |
| 26/02/2015 | 22.00p | 22.05p | 22.00p | 22.00p | 2902 |
| 25/02/2015 | 22.00p | 23.14p | 22.00p | 22.00p | 2000 |
| 24/02/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 23/02/2015 | 22.00p | 23.00p | 22.00p | 22.00p | 14000 |
| 20/02/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 19/02/2015 | 21.50p | 22.60p | 21.50p | 22.00p | 11062 |
| 18/02/2015 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 17/02/2015 | 21.50p | 21.52p | 21.50p | 21.50p | 3800 |
| 16/02/2015 | 20.50p | 21.50p | 20.50p | 21.50p | 6785 |
| 13/02/2015 | 20.50p | 21.00p | 20.50p | 20.50p | 25000 |
| 12/02/2015 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 11/02/2015 | 20.50p | 20.50p | 20.30p | 20.50p | 6000 |
| 10/02/2015 | 20.00p | 21.00p | 20.00p | 20.50p | 56500 |
| 09/02/2015 | 20.00p | 20.07p | 20.00p | 20.00p | 138000 |
| 06/02/2015 | 20.00p | 21.00p | 19.30p | 20.00p | 13500 |
| 05/02/2015 | 20.00p | 20.70p | 20.00p | 20.00p | 78372 |
| 04/02/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 03/02/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 02/02/2015 | 20.00p | 20.00p | 19.15p | 20.00p | 2500 |
| 30/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 29/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 28/01/2015 | 20.00p | 20.00p | 19.50p | 20.00p | 0 |
| 27/01/2015 | 20.00p | 20.00p | 19.15p | 20.00p | 5832 |
| 26/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 23/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 22/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 21/01/2015 | 20.00p | 20.00p | 19.15p | 20.00p | 64528 |
| 20/01/2015 | 20.00p | 20.00p | 19.15p | 20.00p | 5000 |
| 19/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 16/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/01/2015 | 20.00p | 20.00p | 19.15p | 20.00p | 18000 |
| 14/01/2015 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 13/01/2015 | 19.25p | 20.70p | 19.25p | 20.00p | 35000 |
| 12/01/2015 | 19.25p | 19.75p | 19.25p | 19.25p | 1500 |
| 09/01/2015 | 19.50p | 19.50p | 19.25p | 19.25p | 0 |
| 08/01/2015 | 19.50p | 19.50p | 19.00p | 19.50p | 40000 |
| 07/01/2015 | 19.50p | 19.50p | 18.88p | 19.50p | 39813 |
| 06/01/2015 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/01/2015 | 18.50p | 19.75p | 17.50p | 19.50p | 261127 |
| 02/01/2015 | 18.00p | 19.00p | 17.84p | 18.50p | 57500 |
| 31/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 30/12/2014 | 17.50p | 18.50p | 17.50p | 18.00p | 25000 |
| 29/12/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/12/2014 | 17.50p | 18.25p | 17.50p | 17.50p | 13657 |
| 23/12/2014 | 17.50p | 18.00p | 16.65p | 17.50p | 86000 |
| 22/12/2014 | 17.50p | 17.50p | 16.65p | 17.50p | 7725 |
| 19/12/2014 | 17.50p | 18.00p | 17.50p | 17.50p | 22779 |
| 18/12/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/12/2014 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/12/2014 | 17.50p | 17.90p | 16.55p | 17.50p | 26834 |
| 15/12/2014 | 17.75p | 17.75p | 16.55p | 17.50p | 10570 |
| 12/12/2014 | 18.50p | 18.50p | 17.00p | 17.75p | 33321 |
| 11/12/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 10/12/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 09/12/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/12/2014 | 18.25p | 18.50p | 17.50p | 18.50p | 6718 |
| 05/12/2014 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 04/12/2014 | 18.25p | 18.60p | 18.25p | 18.25p | 16017 |
| 03/12/2014 | 18.50p | 18.50p | 17.50p | 18.25p | 10000 |
| 02/12/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 01/12/2014 | 18.50p | 18.50p | 17.50p | 18.50p | 7027 |
| 28/11/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 27/11/2014 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 26/11/2014 | 18.50p | 18.50p | 17.50p | 18.50p | 10253 |
| 25/11/2014 | 18.50p | 19.00p | 18.50p | 18.50p | 13100 |
| 24/11/2014 | 18.50p | 18.70p | 18.50p | 18.50p | 17500 |
| 21/11/2014 | 19.00p | 19.00p | 17.75p | 18.50p | 30000 |
*Close Price adjusted for both dividends and splits