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 |
|---|---|---|---|---|---|
| 10/07/2012 | 8.00p | 8.00p | 7.85p | 8.00p | 0 |
| 09/07/2012 | 8.00p | 8.00p | 7.85p | 8.00p | 0 |
| 06/07/2012 | 8.00p | 8.00p | 7.85p | 8.00p | 0 |
| 05/07/2012 | 8.00p | 8.00p | 7.85p | 8.00p | 0 |
| 04/07/2012 | 8.00p | 8.00p | 7.85p | 8.00p | 0 |
| 03/07/2012 | 8.00p | 8.00p | 7.85p | 8.00p | 0 |
| 02/07/2012 | 8.00p | 8.00p | 7.85p | 8.00p | 0 |
| 29/06/2012 | 8.00p | 8.00p | 7.85p | 8.00p | 0 |
| 28/06/2012 | 8.00p | 8.00p | 7.85p | 8.00p | 0 |
| 27/06/2012 | 8.00p | 8.00p | 7.85p | 8.00p | 0 |
| 26/06/2012 | 8.00p | 8.00p | 7.85p | 8.00p | 12485 |
| 25/06/2012 | 8.00p | 8.00p | 7.60p | 8.00p | 4000 |
| 22/06/2012 | 8.00p | 8.00p | 7.89p | 8.00p | 0 |
| 21/06/2012 | 8.00p | 8.00p | 8.00p | 8.00p | 50000 |
| 20/06/2012 | 8.00p | 8.00p | 7.55p | 8.00p | 0 |
| 19/06/2012 | 8.00p | 8.00p | 7.55p | 8.00p | 0 |
| 18/06/2012 | 8.00p | 8.00p | 7.55p | 8.00p | 1614262 |
| 15/06/2012 | 8.00p | 8.00p | 7.55p | 8.00p | 0 |
| 14/06/2012 | 8.00p | 8.00p | 7.55p | 8.00p | 5000 |
| 13/06/2012 | 8.00p | 8.19p | 7.50p | 8.00p | 0 |
| 12/06/2012 | 8.00p | 8.19p | 7.50p | 8.00p | 39000 |
| 11/06/2012 | 8.50p | 8.50p | 7.50p | 8.00p | 765682 |
| 08/06/2012 | 8.50p | 8.75p | 7.50p | 8.50p | 0 |
| 07/06/2012 | 8.75p | 8.75p | 7.50p | 8.75p | 35000 |
| 06/06/2012 | 8.75p | 8.75p | 8.05p | 8.75p | 0 |
| 01/06/2012 | 8.75p | 8.75p | 8.05p | 8.75p | 0 |
| 31/05/2012 | 8.75p | 9.25p | 8.75p | 8.75p | 20000 |
| 30/05/2012 | 8.75p | 9.50p | 7.70p | 8.75p | 110000 |
| 29/05/2012 | 9.00p | 9.00p | 8.50p | 8.75p | 0 |
| 28/05/2012 | 9.00p | 9.00p | 8.50p | 9.00p | 0 |
| 25/05/2012 | 9.00p | 9.00p | 8.50p | 9.00p | 0 |
| 24/05/2012 | 9.00p | 9.00p | 8.50p | 9.00p | 0 |
| 23/05/2012 | 9.00p | 9.00p | 8.50p | 9.00p | 0 |
| 22/05/2012 | 9.00p | 9.00p | 8.50p | 9.00p | 12500 |
| 21/05/2012 | 9.00p | 9.15p | 9.00p | 9.00p | 21531 |
| 18/05/2012 | 9.00p | 9.00p | 8.50p | 9.00p | 0 |
| 17/05/2012 | 9.00p | 9.00p | 8.50p | 9.00p | 0 |
| 16/05/2012 | 9.00p | 9.00p | 8.50p | 8.88p | 55350 |
| 15/05/2012 | 9.00p | 9.00p | 8.55p | 9.00p | 0 |
| 14/05/2012 | 9.00p | 9.00p | 8.55p | 9.00p | 2500 |
| 11/05/2012 | 9.25p | 9.25p | 8.55p | 9.00p | 38824 |
| 10/05/2012 | 9.25p | 9.50p | 8.75p | 9.25p | 0 |
| 09/05/2012 | 9.50p | 9.50p | 8.75p | 9.25p | 69000 |
| 08/05/2012 | 9.50p | 9.50p | 9.10p | 9.50p | 30000 |
| 04/05/2012 | 9.50p | 9.80p | 9.12p | 9.50p | 0 |
| 03/05/2012 | 9.50p | 9.80p | 9.12p | 9.50p | 52500 |
| 02/05/2012 | 9.13p | 9.90p | 9.00p | 9.50p | 113916 |
| 01/05/2012 | 9.13p | 9.13p | 8.57p | 9.00p | 61500 |
| 30/04/2012 | 9.75p | 9.75p | 9.00p | 9.13p | 48000 |
| 27/04/2012 | 9.75p | 9.75p | 9.70p | 9.75p | 20000 |
| 26/04/2012 | 9.75p | 9.75p | 9.53p | 9.75p | 0 |
| 25/04/2012 | 9.75p | 9.75p | 9.53p | 9.75p | 0 |
| 24/04/2012 | 9.75p | 9.75p | 9.53p | 9.75p | 5500 |
| 23/04/2012 | 9.75p | 10.00p | 9.05p | 9.75p | 0 |
| 20/04/2012 | 9.75p | 9.75p | 9.05p | 9.75p | 18880 |
| 19/04/2012 | 9.75p | 9.75p | 9.50p | 9.75p | 21153 |
| 18/04/2012 | 10.00p | 10.01p | 9.50p | 9.75p | 473770 |
| 17/04/2012 | 10.00p | 10.00p | 9.60p | 10.00p | 10000 |
| 16/04/2012 | 10.00p | 10.00p | 9.60p | 10.00p | 2658 |
| 13/04/2012 | 10.00p | 10.00p | 9.60p | 10.00p | 0 |
| 12/04/2012 | 10.00p | 10.00p | 9.60p | 10.00p | 1133 |
| 11/04/2012 | 10.00p | 10.50p | 9.60p | 10.00p | 0 |
| 10/04/2012 | 10.00p | 10.50p | 9.60p | 10.00p | 60000 |
| 05/04/2012 | 10.00p | 10.00p | 9.75p | 10.00p | 30000 |
| 04/04/2012 | 10.25p | 10.25p | 9.50p | 10.00p | 196500 |
| 03/04/2012 | 10.25p | 10.50p | 9.50p | 10.25p | 41326 |
| 02/04/2012 | 9.75p | 10.95p | 9.50p | 10.25p | 258768 |
| 30/03/2012 | 9.50p | 9.70p | 9.50p | 9.50p | 57256 |
| 29/03/2012 | 9.50p | 9.75p | 9.50p | 9.50p | 10255 |
| 28/03/2012 | 9.50p | 9.52p | 9.31p | 9.50p | 28000 |
| 27/03/2012 | 9.50p | 9.50p | 9.00p | 9.50p | 17500 |
| 26/03/2012 | 9.50p | 9.50p | 9.00p | 9.50p | 50693 |
| 23/03/2012 | 9.50p | 9.90p | 9.00p | 9.50p | 60183 |
| 22/03/2012 | 9.50p | 9.50p | 9.00p | 9.50p | 111284 |
| 21/03/2012 | 9.50p | 9.84p | 9.50p | 9.50p | 25000 |
| 20/03/2012 | 9.75p | 9.75p | 9.00p | 9.50p | 136865 |
| 19/03/2012 | 9.75p | 9.75p | 9.00p | 9.75p | 76000 |
| 16/03/2012 | 9.75p | 10.10p | 9.00p | 9.75p | 140800 |
| 15/03/2012 | 10.25p | 10.25p | 9.00p | 9.75p | 172388 |
| 14/03/2012 | 10.25p | 10.50p | 9.00p | 10.25p | 0 |
| 13/03/2012 | 10.50p | 10.50p | 9.00p | 10.25p | 20000 |
| 12/03/2012 | 10.50p | 10.50p | 10.05p | 10.50p | 1700 |
| 09/03/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 174000 |
| 08/03/2012 | 10.50p | 10.75p | 10.13p | 10.50p | 337000 |
| 07/03/2012 | 10.50p | 10.75p | 10.00p | 10.50p | 62500 |
| 06/03/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 25000 |
| 05/03/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 4700 |
| 02/03/2012 | 10.50p | 10.50p | 10.20p | 10.50p | 0 |
| 01/03/2012 | 10.50p | 10.50p | 10.20p | 10.50p | 0 |
| 29/02/2012 | 10.50p | 10.50p | 10.20p | 10.50p | 3784 |
| 28/02/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 27/02/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 24/02/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 5400 |
| 23/02/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 22/02/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 0 |
| 21/02/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 7000 |
| 20/02/2012 | 10.50p | 10.50p | 10.05p | 10.50p | 110241 |
| 17/02/2012 | 10.50p | 10.50p | 10.20p | 10.50p | 750 |
| 16/02/2012 | 10.50p | 10.50p | 10.10p | 10.50p | 104350 |
| 15/02/2012 | 10.50p | 10.50p | 10.15p | 10.50p | 0 |
| 14/02/2012 | 10.50p | 10.50p | 10.15p | 10.50p | 10603 |
| 13/02/2012 | 10.50p | 10.50p | 10.05p | 10.50p | 0 |
| 10/02/2012 | 10.50p | 10.50p | 10.05p | 10.50p | 10000 |
| 09/02/2012 | 10.50p | 10.50p | 10.05p | 10.50p | 8275 |
| 08/02/2012 | 10.50p | 10.70p | 10.06p | 10.50p | 0 |
| 07/02/2012 | 10.50p | 10.70p | 10.06p | 10.50p | 37500 |
| 06/02/2012 | 10.50p | 10.50p | 10.20p | 10.50p | 16000 |
| 03/02/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 6403 |
| 02/02/2012 | 10.50p | 10.50p | 10.25p | 10.50p | 8931 |
| 01/02/2012 | 10.50p | 10.50p | 10.30p | 10.50p | 5000 |
| 31/01/2012 | 10.50p | 10.50p | 10.30p | 10.50p | 0 |
| 30/01/2012 | 10.50p | 10.50p | 10.30p | 10.50p | 0 |
| 27/01/2012 | 10.50p | 10.50p | 10.30p | 10.50p | 3000 |
| 26/01/2012 | 10.50p | 11.00p | 10.35p | 10.50p | 116187 |
| 25/01/2012 | 10.50p | 11.00p | 10.20p | 10.50p | 0 |
| 24/01/2012 | 10.50p | 11.00p | 10.20p | 10.50p | 41250 |
| 23/01/2012 | 10.25p | 10.75p | 10.25p | 10.50p | 50000 |
| 20/01/2012 | 10.25p | 10.80p | 10.25p | 10.25p | 0 |
| 19/01/2012 | 10.25p | 10.80p | 10.25p | 10.25p | 750 |
| 18/01/2012 | 10.00p | 10.50p | 9.50p | 10.25p | 67500 |
| 17/01/2012 | 10.00p | 10.00p | 9.10p | 10.00p | 6221 |
| 16/01/2012 | 10.00p | 10.00p | 9.40p | 10.00p | 5232 |
| 13/01/2012 | 9.50p | 9.50p | 9.13p | 9.50p | 490000 |
| 12/01/2012 | 9.50p | 9.50p | 9.20p | 9.50p | 0 |
| 11/01/2012 | 9.50p | 9.50p | 9.20p | 9.50p | 6400 |
| 10/01/2012 | 9.50p | 9.70p | 9.50p | 9.50p | 15000 |
| 09/01/2012 | 9.75p | 9.75p | 9.00p | 9.50p | 20202 |
| 06/01/2012 | 9.75p | 9.75p | 9.30p | 9.75p | 1800 |
| 05/01/2012 | 9.75p | 9.75p | 9.00p | 9.75p | 25000 |
| 04/01/2012 | 9.75p | 10.00p | 9.75p | 9.75p | 29500 |
| 03/01/2012 | 9.75p | 10.00p | 9.00p | 9.75p | 45000 |
| 30/12/2011 | 9.75p | 10.00p | 9.00p | 9.75p | 30000 |
| 29/12/2011 | 9.25p | 10.40p | 9.25p | 9.75p | 32538 |
| 28/12/2011 | 9.25p | 9.25p | 9.03p | 9.25p | 0 |
| 23/12/2011 | 9.25p | 9.25p | 9.03p | 9.25p | 2750 |
| 22/12/2011 | 9.25p | 9.25p | 9.00p | 9.25p | 40390 |
| 21/12/2011 | 9.50p | 9.50p | 9.00p | 9.25p | 25000 |
| 20/12/2011 | 10.00p | 10.00p | 9.14p | 9.50p | 104683 |
| 19/12/2011 | 7.50p | 11.75p | 7.50p | 10.00p | 332562 |
| 16/12/2011 | 7.50p | 7.50p | 7.15p | 7.50p | 0 |
| 15/12/2011 | 7.50p | 7.50p | 7.15p | 7.50p | 0 |
| 14/12/2011 | 7.50p | 7.50p | 7.15p | 7.50p | 8000 |
| 13/12/2011 | 7.50p | 8.28p | 6.50p | 7.50p | 0 |
| 12/12/2011 | 7.50p | 8.28p | 6.50p | 7.50p | 0 |
| 09/12/2011 | 7.25p | 8.28p | 6.50p | 7.50p | 63934 |
| 08/12/2011 | 7.25p | 7.25p | 7.00p | 7.25p | 0 |
| 07/12/2011 | 7.25p | 7.25p | 7.00p | 7.25p | 25000 |
| 06/12/2011 | 7.50p | 7.70p | 6.50p | 7.50p | 70000 |
| 05/12/2011 | 8.25p | 8.25p | 7.50p | 7.50p | 8503 |
| 02/12/2011 | 8.25p | 8.25p | 6.00p | 8.25p | 21000 |
| 01/12/2011 | 8.25p | 8.75p | 7.60p | 8.25p | 0 |
| 30/11/2011 | 8.75p | 8.75p | 7.60p | 8.25p | 31018 |
| 29/11/2011 | 8.75p | 9.25p | 8.50p | 8.75p | 0 |
| 28/11/2011 | 8.75p | 9.25p | 8.50p | 8.75p | 0 |
| 25/11/2011 | 8.75p | 9.25p | 8.50p | 8.75p | 0 |
| 24/11/2011 | 8.75p | 9.25p | 8.50p | 8.75p | 0 |
| 23/11/2011 | 8.75p | 9.25p | 8.50p | 8.75p | 0 |
| 22/11/2011 | 8.75p | 9.25p | 8.50p | 8.75p | 0 |
| 21/11/2011 | 8.75p | 9.25p | 8.50p | 8.75p | 0 |
| 18/11/2011 | 8.75p | 9.25p | 8.50p | 8.75p | 0 |
| 17/11/2011 | 9.25p | 9.25p | 8.50p | 8.75p | 17300 |
| 16/11/2011 | 9.25p | 9.25p | 8.00p | 9.25p | 0 |
| 15/11/2011 | 8.75p | 9.25p | 8.00p | 9.25p | 32178 |
| 14/11/2011 | 8.75p | 8.75p | 8.02p | 8.75p | 9615 |
| 11/11/2011 | 8.75p | 9.00p | 8.50p | 8.75p | 0 |
| 10/11/2011 | 9.00p | 9.00p | 8.50p | 8.75p | 27925 |
| 09/11/2011 | 9.00p | 9.00p | 8.65p | 9.00p | 2597 |
| 08/11/2011 | 9.00p | 9.00p | 8.65p | 9.00p | 5000 |
| 07/11/2011 | 9.00p | 9.00p | 8.52p | 9.00p | 0 |
| 04/11/2011 | 9.00p | 9.00p | 8.52p | 9.00p | 0 |
| 03/11/2011 | 9.00p | 9.00p | 8.52p | 9.00p | 2124 |
| 02/11/2011 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 01/11/2011 | 9.00p | 9.25p | 9.00p | 9.00p | 100 |
| 31/10/2011 | 9.00p | 9.10p | 9.00p | 9.00p | 0 |
| 28/10/2011 | 9.00p | 9.10p | 9.00p | 9.00p | 0 |
| 27/10/2011 | 9.00p | 9.10p | 9.00p | 9.00p | 0 |
| 26/10/2011 | 9.00p | 9.10p | 9.00p | 9.00p | 10824 |
| 25/10/2011 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 24/10/2011 | 9.25p | 9.25p | 9.00p | 9.00p | 8000 |
| 21/10/2011 | 9.25p | 9.25p | 9.08p | 9.25p | 0 |
| 20/10/2011 | 9.25p | 9.25p | 9.08p | 9.25p | 7875 |
| 19/10/2011 | 9.25p | 9.25p | 9.00p | 9.25p | 0 |
| 18/10/2011 | 9.25p | 9.25p | 9.00p | 9.25p | 25000 |
| 17/10/2011 | 9.00p | 9.29p | 9.00p | 9.00p | 33750 |
| 14/10/2011 | 9.00p | 9.00p | 8.75p | 9.00p | 0 |
| 13/10/2011 | 8.75p | 9.00p | 8.75p | 9.00p | 11000 |
| 12/10/2011 | 9.25p | 9.25p | 8.75p | 8.75p | 6250 |
| 11/10/2011 | 9.25p | 9.25p | 9.00p | 9.25p | 10000 |
| 10/10/2011 | 9.25p | 9.25p | 9.00p | 9.25p | 30151 |
| 07/10/2011 | 10.50p | 10.50p | 9.00p | 9.25p | 13500 |
| 06/10/2011 | 11.25p | 11.25p | 10.00p | 11.25p | 15000 |
| 05/10/2011 | 11.25p | 11.25p | 10.00p | 11.25p | 0 |
| 04/10/2011 | 11.25p | 11.25p | 10.00p | 11.25p | 0 |
| 03/10/2011 | 11.25p | 11.25p | 10.00p | 11.25p | 9870 |
| 30/09/2011 | 11.25p | 11.25p | 10.13p | 11.25p | 320000 |
| 29/09/2011 | 11.25p | 11.50p | 11.25p | 11.25p | 700 |
| 28/09/2011 | 11.50p | 11.50p | 10.50p | 11.25p | 14350 |
| 27/09/2011 | 11.50p | 11.75p | 10.62p | 11.50p | 0 |
| 26/09/2011 | 11.50p | 11.75p | 10.62p | 11.50p | 44600 |
| 23/09/2011 | 11.50p | 11.55p | 11.50p | 11.50p | 0 |
*Close Price adjusted for both dividends and splits