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 |
|---|---|---|---|---|---|
| 24/04/2013 | 7.38p | 7.38p | 7.10p | 7.38p | 0 |
| 23/04/2013 | 7.38p | 7.38p | 7.10p | 7.38p | 14100 |
| 22/04/2013 | 7.38p | 7.38p | 7.10p | 7.38p | 0 |
| 19/04/2013 | 7.38p | 7.38p | 7.10p | 7.38p | 0 |
| 18/04/2013 | 7.38p | 7.38p | 7.10p | 7.38p | 2428 |
| 17/04/2013 | 7.38p | 7.40p | 7.38p | 7.38p | 10000 |
| 16/04/2013 | 7.38p | 7.38p | 7.00p | 7.38p | 6829 |
| 15/04/2013 | 7.38p | 7.38p | 7.00p | 7.38p | 70705 |
| 12/04/2013 | 7.38p | 7.40p | 7.05p | 7.38p | 10700 |
| 11/04/2013 | 7.38p | 7.38p | 7.05p | 7.38p | 18268 |
| 10/04/2013 | 7.38p | 7.38p | 7.08p | 7.38p | 2401 |
| 09/04/2013 | 7.38p | 7.38p | 7.05p | 7.38p | 0 |
| 08/04/2013 | 7.38p | 7.38p | 7.05p | 7.38p | 30000 |
| 05/04/2013 | 7.38p | 7.38p | 7.08p | 7.38p | 3333 |
| 04/04/2013 | 7.50p | 7.50p | 7.33p | 7.38p | 0 |
| 03/04/2013 | 7.50p | 7.50p | 7.33p | 7.50p | 45000 |
| 02/04/2013 | 7.50p | 7.50p | 7.25p | 7.50p | 178140 |
| 28/03/2013 | 7.50p | 7.50p | 7.33p | 7.50p | 2790 |
| 27/03/2013 | 7.50p | 7.68p | 7.50p | 7.50p | 0 |
| 26/03/2013 | 7.50p | 7.68p | 7.50p | 7.50p | 0 |
| 25/03/2013 | 7.50p | 7.68p | 7.50p | 7.50p | 0 |
| 22/03/2013 | 7.50p | 7.68p | 7.50p | 7.50p | 35000 |
| 21/03/2013 | 7.50p | 7.50p | 7.35p | 7.50p | 30544 |
| 20/03/2013 | 7.50p | 7.50p | 7.35p | 7.50p | 10000 |
| 19/03/2013 | 7.50p | 7.65p | 7.25p | 7.50p | 0 |
| 18/03/2013 | 7.63p | 7.65p | 7.25p | 7.50p | 101000 |
| 15/03/2013 | 7.63p | 7.63p | 7.25p | 7.63p | 10000 |
| 14/03/2013 | 7.63p | 7.70p | 7.30p | 7.63p | 70044 |
| 13/03/2013 | 7.63p | 7.63p | 7.25p | 7.63p | 7887 |
| 12/03/2013 | 7.63p | 7.70p | 7.26p | 7.63p | 7779 |
| 11/03/2013 | 7.63p | 7.75p | 7.25p | 7.63p | 0 |
| 08/03/2013 | 7.63p | 7.75p | 7.25p | 7.63p | 30625 |
| 07/03/2013 | 7.63p | 7.63p | 7.30p | 7.63p | 35000 |
| 06/03/2013 | 7.63p | 7.63p | 7.35p | 7.63p | 10000 |
| 05/03/2013 | 7.63p | 7.77p | 7.25p | 7.63p | 376666 |
| 04/03/2013 | 8.00p | 8.00p | 7.50p | 7.75p | 33000 |
| 01/03/2013 | 8.00p | 8.13p | 7.50p | 8.13p | 25000 |
| 28/02/2013 | 8.00p | 8.00p | 7.60p | 8.00p | 7000 |
| 27/02/2013 | 8.00p | 8.00p | 7.60p | 8.00p | 7000 |
| 26/02/2013 | 8.00p | 8.00p | 7.60p | 8.00p | 0 |
| 25/02/2013 | 8.00p | 8.00p | 7.60p | 8.00p | 10000 |
| 22/02/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 25000 |
| 21/02/2013 | 8.13p | 8.13p | 7.50p | 8.00p | 105900 |
| 20/02/2013 | 8.13p | 8.13p | 7.70p | 8.13p | 2500 |
| 19/02/2013 | 8.13p | 8.13p | 7.70p | 8.13p | 0 |
| 18/02/2013 | 8.13p | 8.13p | 7.70p | 8.13p | 0 |
| 15/02/2013 | 8.13p | 8.13p | 7.70p | 8.13p | 5882 |
| 14/02/2013 | 8.13p | 8.63p | 7.64p | 8.13p | 15445 |
| 13/02/2013 | 8.00p | 8.70p | 7.70p | 8.13p | 136000 |
| 12/02/2013 | 8.00p | 8.25p | 8.00p | 8.00p | 0 |
| 11/02/2013 | 8.00p | 8.25p | 8.00p | 8.00p | 0 |
| 08/02/2013 | 8.00p | 8.25p | 8.00p | 8.00p | 80000 |
| 07/02/2013 | 8.00p | 8.00p | 7.60p | 8.00p | 0 |
| 06/02/2013 | 8.00p | 8.00p | 7.60p | 8.00p | 0 |
| 05/02/2013 | 8.00p | 8.00p | 7.60p | 8.00p | 10680 |
| 04/02/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 01/02/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 107957 |
| 31/01/2013 | 8.00p | 8.00p | 7.63p | 8.00p | 0 |
| 30/01/2013 | 8.00p | 8.00p | 7.63p | 8.00p | 10000 |
| 29/01/2013 | 8.00p | 8.45p | 7.60p | 8.00p | 0 |
| 28/01/2013 | 8.00p | 8.45p | 7.60p | 8.00p | 35000 |
| 25/01/2013 | 8.00p | 8.00p | 7.62p | 8.00p | 0 |
| 24/01/2013 | 8.00p | 8.00p | 7.62p | 8.00p | 13000 |
| 23/01/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 22/01/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 21/01/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 25000 |
| 18/01/2013 | 8.00p | 8.00p | 7.60p | 8.00p | 429 |
| 17/01/2013 | 8.00p | 8.00p | 7.50p | 8.00p | 47120 |
| 16/01/2013 | 7.88p | 8.25p | 7.58p | 8.00p | 55376 |
| 15/01/2013 | 7.88p | 8.18p | 7.75p | 7.88p | 13500 |
| 14/01/2013 | 7.88p | 7.88p | 7.70p | 7.88p | 5226 |
| 11/01/2013 | 7.88p | 8.18p | 7.50p | 7.88p | 0 |
| 10/01/2013 | 7.88p | 8.18p | 7.50p | 7.88p | 20555 |
| 09/01/2013 | 7.63p | 8.00p | 7.63p | 7.88p | 47500 |
| 08/01/2013 | 7.75p | 8.25p | 7.35p | 7.63p | 61396 |
| 07/01/2013 | 7.75p | 7.75p | 7.47p | 7.75p | 1000 |
| 04/01/2013 | 7.75p | 7.95p | 7.75p | 7.75p | 0 |
| 03/01/2013 | 7.75p | 7.95p | 7.75p | 7.75p | 20000 |
| 02/01/2013 | 7.75p | 7.75p | 7.30p | 7.75p | 1777 |
| 31/12/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 3000 |
| 28/12/2012 | 7.75p | 7.80p | 7.75p | 7.75p | 0 |
| 27/12/2012 | 7.75p | 7.80p | 7.75p | 7.75p | 0 |
| 24/12/2012 | 7.75p | 7.80p | 7.75p | 7.75p | 0 |
| 21/12/2012 | 7.75p | 8.05p | 7.75p | 7.75p | 0 |
| 20/12/2012 | 7.75p | 8.05p | 7.75p | 7.75p | 59283 |
| 19/12/2012 | 7.75p | 8.03p | 7.48p | 7.75p | 0 |
| 18/12/2012 | 7.75p | 8.03p | 7.48p | 7.75p | 59736 |
| 17/12/2012 | 7.75p | 8.11p | 7.50p | 7.75p | 0 |
| 14/12/2012 | 7.75p | 8.11p | 7.50p | 7.75p | 0 |
| 13/12/2012 | 7.75p | 8.11p | 7.50p | 7.75p | 29120 |
| 12/12/2012 | 7.75p | 8.03p | 7.75p | 7.75p | 0 |
| 11/12/2012 | 7.75p | 8.03p | 7.75p | 7.75p | 0 |
| 10/12/2012 | 7.75p | 8.03p | 7.75p | 7.75p | 25000 |
| 07/12/2012 | 7.75p | 7.75p | 7.65p | 7.75p | 21762 |
| 06/12/2012 | 7.75p | 8.20p | 7.75p | 7.75p | 0 |
| 05/12/2012 | 7.75p | 8.20p | 7.75p | 7.75p | 0 |
| 04/12/2012 | 7.75p | 8.20p | 7.75p | 7.75p | 0 |
| 03/12/2012 | 7.75p | 8.20p | 7.75p | 7.75p | 0 |
| 30/11/2012 | 7.75p | 8.20p | 7.75p | 7.75p | 20000 |
| 29/11/2012 | 7.75p | 8.20p | 7.48p | 7.75p | 130000 |
| 28/11/2012 | 7.75p | 8.15p | 7.75p | 7.75p | 30000 |
| 27/11/2012 | 7.75p | 7.75p | 7.31p | 7.75p | 29698 |
| 26/11/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 0 |
| 23/11/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 2503 |
| 22/11/2012 | 7.75p | 7.75p | 7.48p | 7.75p | 0 |
| 21/11/2012 | 7.75p | 7.75p | 7.48p | 7.75p | 0 |
| 20/11/2012 | 7.75p | 7.75p | 7.48p | 7.75p | 3173 |
| 19/11/2012 | 7.75p | 8.15p | 7.75p | 7.75p | 7444 |
| 16/11/2012 | 7.75p | 8.15p | 7.75p | 7.75p | 0 |
| 15/11/2012 | 7.75p | 8.15p | 7.75p | 7.75p | 1014 |
| 14/11/2012 | 7.75p | 7.75p | 7.49p | 7.75p | 3334 |
| 13/11/2012 | 7.88p | 8.20p | 7.75p | 7.75p | 0 |
| 12/11/2012 | 7.88p | 8.20p | 7.88p | 7.88p | 12000 |
| 09/11/2012 | 7.88p | 7.88p | 7.70p | 7.88p | 0 |
| 08/11/2012 | 7.88p | 7.88p | 7.70p | 7.88p | 0 |
| 07/11/2012 | 7.88p | 7.88p | 7.70p | 7.88p | 15000 |
| 06/11/2012 | 7.88p | 7.88p | 7.70p | 7.88p | 3600 |
| 05/11/2012 | 7.88p | 8.50p | 7.70p | 7.88p | 0 |
| 02/11/2012 | 7.88p | 8.50p | 7.70p | 7.88p | 55200 |
| 01/11/2012 | 8.00p | 8.25p | 7.40p | 8.00p | 0 |
| 31/10/2012 | 8.00p | 8.25p | 7.40p | 8.00p | 0 |
| 30/10/2012 | 8.25p | 8.25p | 7.40p | 8.00p | 77205 |
| 29/10/2012 | 8.25p | 8.25p | 8.15p | 8.25p | 0 |
| 26/10/2012 | 8.25p | 8.25p | 8.15p | 8.25p | 0 |
| 25/10/2012 | 8.25p | 8.25p | 8.15p | 8.25p | 3828 |
| 24/10/2012 | 8.38p | 8.38p | 8.00p | 8.25p | 13554 |
| 23/10/2012 | 8.38p | 8.38p | 8.20p | 8.38p | 0 |
| 22/10/2012 | 8.38p | 8.38p | 8.20p | 8.38p | 20271 |
| 19/10/2012 | 8.38p | 8.38p | 8.20p | 8.38p | 250 |
| 18/10/2012 | 8.38p | 8.38p | 8.20p | 8.38p | 14000 |
| 17/10/2012 | 8.38p | 8.70p | 8.38p | 8.38p | 25000 |
| 16/10/2012 | 8.38p | 8.38p | 8.17p | 8.38p | 100 |
| 15/10/2012 | 8.38p | 8.75p | 8.17p | 8.38p | 8000 |
| 12/10/2012 | 8.38p | 8.38p | 8.15p | 8.38p | 0 |
| 11/10/2012 | 8.38p | 8.38p | 8.15p | 8.38p | 0 |
| 10/10/2012 | 8.38p | 8.38p | 8.15p | 8.38p | 110 |
| 09/10/2012 | 8.38p | 8.75p | 8.25p | 8.38p | 60293 |
| 08/10/2012 | 8.38p | 8.71p | 8.13p | 8.38p | 0 |
| 05/10/2012 | 8.13p | 8.71p | 8.13p | 8.38p | 163000 |
| 04/10/2012 | 8.00p | 8.28p | 7.80p | 8.13p | 98887 |
| 03/10/2012 | 8.00p | 8.25p | 7.75p | 8.00p | 46445 |
| 02/10/2012 | 8.00p | 8.28p | 7.75p | 8.00p | 105000 |
| 01/10/2012 | 8.00p | 8.00p | 7.25p | 8.00p | 76025 |
| 28/09/2012 | 8.13p | 8.50p | 7.60p | 8.00p | 0 |
| 27/09/2012 | 8.00p | 8.50p | 7.60p | 8.00p | 0 |
| 26/09/2012 | 8.00p | 8.50p | 7.60p | 8.00p | 85000 |
| 25/09/2012 | 7.25p | 8.00p | 6.75p | 8.00p | 1259000 |
| 24/09/2012 | 8.00p | 8.00p | 8.00p | 8.00p | 300 |
| 21/09/2012 | 7.50p | 8.00p | 7.50p | 7.75p | 35000 |
| 20/09/2012 | 7.50p | 8.00p | 7.50p | 7.50p | 28750 |
| 19/09/2012 | 7.50p | 8.00p | 7.50p | 7.50p | 27550 |
| 18/09/2012 | 7.25p | 8.50p | 6.90p | 7.50p | 59000 |
| 17/09/2012 | 7.25p | 7.25p | 6.95p | 7.25p | 0 |
| 14/09/2012 | 7.25p | 7.25p | 6.95p | 7.25p | 0 |
| 13/09/2012 | 7.25p | 7.25p | 6.95p | 7.25p | 0 |
| 12/09/2012 | 7.25p | 7.25p | 6.95p | 7.25p | 6000 |
| 11/09/2012 | 7.25p | 7.25p | 6.95p | 7.25p | 3750 |
| 10/09/2012 | 7.25p | 7.90p | 7.25p | 7.25p | 0 |
| 07/09/2012 | 7.25p | 7.90p | 7.25p | 7.25p | 0 |
| 06/09/2012 | 7.25p | 7.90p | 7.25p | 7.25p | 8000 |
| 05/09/2012 | 7.25p | 7.25p | 6.95p | 7.25p | 0 |
| 04/09/2012 | 7.25p | 7.25p | 6.95p | 7.25p | 0 |
| 03/09/2012 | 7.25p | 7.25p | 6.95p | 7.25p | 3450 |
| 31/08/2012 | 7.25p | 7.85p | 6.90p | 7.25p | 19456 |
| 30/08/2012 | 7.25p | 7.29p | 7.25p | 7.25p | 0 |
| 29/08/2012 | 7.25p | 7.29p | 7.25p | 7.25p | 17334 |
| 28/08/2012 | 7.25p | 7.25p | 6.90p | 7.25p | 3450 |
| 24/08/2012 | 7.25p | 7.25p | 6.88p | 7.25p | 0 |
| 23/08/2012 | 7.25p | 7.25p | 6.88p | 7.25p | 0 |
| 22/08/2012 | 7.25p | 7.25p | 6.88p | 7.25p | 0 |
| 21/08/2012 | 7.25p | 7.25p | 6.88p | 7.25p | 11100 |
| 20/08/2012 | 7.25p | 7.25p | 6.88p | 7.25p | 0 |
| 17/08/2012 | 7.25p | 7.25p | 6.88p | 7.25p | 4500 |
| 16/08/2012 | 7.25p | 7.90p | 6.88p | 7.25p | 7271 |
| 15/08/2012 | 7.25p | 7.90p | 7.25p | 7.25p | 8467 |
| 14/08/2012 | 7.25p | 7.75p | 7.25p | 7.25p | 35000 |
| 13/08/2012 | 7.25p | 7.25p | 6.55p | 7.25p | 48725 |
| 10/08/2012 | 7.25p | 7.50p | 7.00p | 7.25p | 79533 |
| 09/08/2012 | 7.25p | 7.25p | 6.60p | 7.25p | 594 |
| 08/08/2012 | 7.25p | 7.35p | 6.50p | 7.25p | 85000 |
| 07/08/2012 | 7.75p | 7.75p | 7.00p | 7.25p | 15000 |
| 06/08/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 20000 |
| 03/08/2012 | 7.75p | 7.75p | 7.70p | 7.75p | 25000 |
| 02/08/2012 | 7.75p | 7.75p | 7.50p | 7.75p | 5000 |
| 01/08/2012 | 7.75p | 7.75p | 7.75p | 7.75p | 7122 |
| 31/07/2012 | 7.75p | 8.00p | 7.50p | 7.75p | 0 |
| 30/07/2012 | 8.00p | 8.00p | 7.50p | 7.75p | 23200 |
| 27/07/2012 | 8.00p | 8.00p | 7.00p | 8.00p | 23934 |
| 26/07/2012 | 8.00p | 8.00p | 7.60p | 8.00p | 15000 |
| 25/07/2012 | 8.00p | 8.00p | 7.55p | 8.00p | 0 |
| 24/07/2012 | 8.00p | 8.00p | 7.55p | 8.00p | 3082 |
| 23/07/2012 | 8.00p | 8.00p | 7.60p | 8.00p | 1611 |
| 20/07/2012 | 8.00p | 8.00p | 7.55p | 8.00p | 0 |
| 19/07/2012 | 8.00p | 8.00p | 7.55p | 8.00p | 0 |
| 18/07/2012 | 8.00p | 8.00p | 7.55p | 8.00p | 33000 |
| 17/07/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 0 |
| 16/07/2012 | 8.00p | 8.00p | 7.50p | 8.00p | 4800 |
| 13/07/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 12/07/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 0 |
| 11/07/2012 | 8.00p | 8.00p | 7.75p | 8.00p | 9883 |
*Close Price adjusted for both dividends and splits