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 Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
Elecosoft Public Limited Company (ELCO) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 19/11/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 18/11/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 17/11/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 16/11/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 15/11/2010 | 17.50p | 19.31p | 17.50p | 18.50p | 519 |
| 12/11/2010 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/11/2010 | 17.50p | 18.50p | 17.50p | 17.50p | 0 |
| 10/11/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 09/11/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/11/2010 | 18.50p | 18.50p | 17.20p | 18.50p | 7500 |
| 05/11/2010 | 18.50p | 19.00p | 18.50p | 18.50p | 5000 |
| 04/11/2010 | 17.50p | 19.25p | 17.50p | 18.50p | 5104 |
| 03/11/2010 | 17.50p | 18.50p | 17.50p | 18.50p | 0 |
| 02/11/2010 | 18.50p | 18.50p | 17.00p | 18.50p | 2632 |
| 01/11/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 29/10/2010 | 18.50p | 18.50p | 17.00p | 18.50p | 6250 |
| 28/10/2010 | 18.50p | 18.50p | 17.00p | 18.50p | 1000 |
| 27/10/2010 | 19.00p | 19.00p | 16.00p | 18.50p | 49750 |
| 26/10/2010 | 19.00p | 19.00p | 18.00p | 19.00p | 11800 |
| 25/10/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 22/10/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 21/10/2010 | 19.00p | 19.00p | 19.00p | 19.00p | 10000 |
| 20/10/2010 | 21.50p | 21.50p | 17.00p | 19.00p | 34043 |
| 19/10/2010 | 21.50p | 21.50p | 20.10p | 21.50p | 2069 |
| 18/10/2010 | 20.50p | 21.50p | 20.00p | 21.50p | 1700 |
| 15/10/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 14/10/2010 | 21.50p | 21.50p | 20.00p | 21.50p | 405 |
| 13/10/2010 | 21.50p | 21.50p | 20.00p | 21.50p | 6250 |
| 12/10/2010 | 22.50p | 22.50p | 21.50p | 21.50p | 0 |
| 11/10/2010 | 22.50p | 23.00p | 22.50p | 22.50p | 17043 |
| 08/10/2010 | 22.50p | 22.50p | 22.00p | 22.50p | 50000 |
| 07/10/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 06/10/2010 | 22.50p | 23.25p | 22.50p | 22.50p | 1014 |
| 05/10/2010 | 22.50p | 23.25p | 20.00p | 22.50p | 20438 |
| 04/10/2010 | 23.00p | 23.00p | 21.00p | 22.50p | 8500 |
| 01/10/2010 | 23.00p | 25.00p | 21.40p | 23.00p | 31960 |
| 30/09/2010 | 19.00p | 23.00p | 18.00p | 23.00p | 778 |
| 29/09/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 28/09/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 27/09/2010 | 18.50p | 18.50p | 18.00p | 18.00p | 0 |
| 24/09/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 23/09/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 22/09/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 21/09/2010 | 15.50p | 18.50p | 15.50p | 18.50p | 40000 |
| 20/09/2010 | 14.50p | 15.50p | 14.50p | 15.50p | 0 |
| 17/09/2010 | 14.50p | 14.75p | 14.00p | 14.50p | 58870 |
| 16/09/2010 | 15.00p | 15.00p | 13.12p | 14.50p | 247900 |
| 15/09/2010 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/09/2010 | 15.00p | 15.00p | 14.00p | 15.00p | 10000 |
| 13/09/2010 | 16.00p | 16.00p | 14.00p | 15.00p | 15000 |
| 10/09/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 09/09/2010 | 16.00p | 16.00p | 14.50p | 16.00p | 2513 |
| 08/09/2010 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 07/09/2010 | 16.00p | 16.60p | 14.00p | 16.00p | 17000 |
| 06/09/2010 | 16.00p | 16.00p | 14.25p | 16.00p | 100000 |
| 03/09/2010 | 16.50p | 16.50p | 14.00p | 16.00p | 52500 |
| 02/09/2010 | 17.00p | 17.00p | 15.00p | 16.50p | 28500 |
| 01/09/2010 | 17.00p | 17.40p | 16.25p | 17.00p | 8000 |
| 31/08/2010 | 18.50p | 18.50p | 17.50p | 17.50p | 0 |
| 27/08/2010 | 18.50p | 18.50p | 17.00p | 18.50p | 15500 |
| 26/08/2010 | 18.50p | 18.50p | 16.00p | 18.50p | 4300 |
| 25/08/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 24/08/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 23/08/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 20/08/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 19/08/2010 | 18.50p | 18.50p | 15.50p | 18.50p | 25000 |
| 18/08/2010 | 19.50p | 19.50p | 17.00p | 18.50p | 5000 |
| 17/08/2010 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 16/08/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 13/08/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 12/08/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 11/08/2010 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 10/08/2010 | 18.50p | 18.50p | 17.96p | 18.50p | 10000 |
| 09/08/2010 | 18.50p | 18.75p | 16.50p | 18.50p | 67196 |
| 06/08/2010 | 18.75p | 18.75p | 17.00p | 18.50p | 25000 |
| 05/08/2010 | 18.25p | 18.40p | 18.25p | 18.25p | 24270 |
| 04/08/2010 | 18.75p | 18.75p | 17.50p | 18.25p | 33107 |
| 03/08/2010 | 18.75p | 19.00p | 18.75p | 18.75p | 23268 |
| 02/08/2010 | 18.75p | 18.75p | 17.75p | 18.75p | 11500 |
| 30/07/2010 | 18.75p | 18.75p | 17.75p | 18.75p | 1306 |
| 29/07/2010 | 19.75p | 19.75p | 17.95p | 18.75p | 30000 |
| 28/07/2010 | 17.50p | 20.00p | 17.50p | 19.75p | 19806 |
| 27/07/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 26/07/2010 | 21.50p | 21.50p | 20.00p | 21.50p | 8750 |
| 23/07/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/07/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 21/07/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 20/07/2010 | 21.50p | 22.10p | 21.50p | 21.50p | 20000 |
| 19/07/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 16/07/2010 | 21.50p | 21.50p | 20.00p | 21.50p | 29500 |
| 15/07/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 14/07/2010 | 21.50p | 21.50p | 20.00p | 21.50p | 9000 |
| 13/07/2010 | 22.50p | 22.50p | 20.00p | 21.50p | 30000 |
| 12/07/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 09/07/2010 | 22.50p | 23.50p | 22.50p | 22.50p | 100 |
| 08/07/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 07/07/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 06/07/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 05/07/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 02/07/2010 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 01/07/2010 | 21.00p | 22.50p | 19.00p | 22.50p | 182000 |
| 30/06/2010 | 21.00p | 21.00p | 20.00p | 21.00p | 2614 |
| 29/06/2010 | 21.00p | 21.00p | 19.00p | 21.00p | 16000 |
| 28/06/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 41219 |
| 25/06/2010 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 24/06/2010 | 21.50p | 21.50p | 20.00p | 21.00p | 640 |
| 23/06/2010 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/06/2010 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
| 21/06/2010 | 22.00p | 22.00p | 20.00p | 21.50p | 10500 |
| 18/06/2010 | 22.50p | 22.50p | 20.00p | 22.00p | 6000 |
| 17/06/2010 | 22.50p | 22.50p | 20.00p | 22.00p | 27069 |
| 16/06/2010 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 15/06/2010 | 22.00p | 22.67p | 22.00p | 22.00p | 360 |
| 14/06/2010 | 23.50p | 23.50p | 20.00p | 22.00p | 30886 |
| 11/06/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 10/06/2010 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 09/06/2010 | 23.50p | 23.50p | 23.00p | 23.50p | 11250 |
| 08/06/2010 | 24.00p | 24.00p | 21.00p | 23.50p | 25200 |
| 07/06/2010 | 24.00p | 24.07p | 24.00p | 24.00p | 20000 |
| 04/06/2010 | 25.50p | 25.50p | 24.00p | 24.00p | 21319 |
| 03/06/2010 | 25.50p | 25.50p | 25.00p | 25.50p | 40000 |
| 02/06/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 01/06/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 28/05/2010 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 27/05/2010 | 25.00p | 25.50p | 24.15p | 25.50p | 28500 |
| 26/05/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 25/05/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 24/05/2010 | 25.00p | 25.00p | 23.20p | 25.00p | 405 |
| 21/05/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 20/05/2010 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/05/2010 | 25.00p | 25.00p | 23.10p | 25.00p | 30000 |
| 18/05/2010 | 25.00p | 25.00p | 23.20p | 25.00p | 25933 |
| 17/05/2010 | 25.00p | 25.00p | 23.00p | 25.00p | 3500 |
| 14/05/2010 | 24.50p | 26.00p | 23.60p | 25.00p | 120000 |
| 13/05/2010 | 23.00p | 24.90p | 22.78p | 24.50p | 52500 |
| 12/05/2010 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 11/05/2010 | 24.50p | 24.50p | 21.25p | 23.00p | 83100 |
| 10/05/2010 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 07/05/2010 | 23.50p | 24.40p | 23.00p | 24.00p | 28804 |
| 06/05/2010 | 26.00p | 26.00p | 22.00p | 25.50p | 176000 |
| 05/05/2010 | 26.50p | 26.50p | 24.00p | 26.00p | 7610 |
| 04/05/2010 | 27.50p | 27.50p | 25.00p | 26.50p | 39930 |
| 30/04/2010 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 29/04/2010 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 28/04/2010 | 28.00p | 28.00p | 25.00p | 27.50p | 10000 |
| 27/04/2010 | 28.00p | 28.00p | 26.00p | 28.00p | 1435 |
| 26/04/2010 | 27.50p | 28.00p | 26.00p | 28.00p | 44950 |
| 23/04/2010 | 28.50p | 28.50p | 26.00p | 27.50p | 14370 |
| 22/04/2010 | 28.50p | 28.50p | 27.00p | 28.50p | 10088 |
| 21/04/2010 | 28.50p | 28.50p | 27.00p | 28.50p | 3383 |
| 20/04/2010 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 19/04/2010 | 28.50p | 28.50p | 28.50p | 28.50p | 30400 |
| 16/04/2010 | 28.00p | 29.00p | 27.00p | 28.50p | 55100 |
| 15/04/2010 | 28.00p | 29.00p | 26.00p | 28.00p | 6706 |
| 14/04/2010 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 13/04/2010 | 29.50p | 29.50p | 26.00p | 28.00p | 32275 |
| 12/04/2010 | 29.50p | 29.50p | 28.00p | 29.50p | 8203 |
| 09/04/2010 | 29.00p | 29.80p | 29.00p | 29.50p | 16884 |
| 08/04/2010 | 30.00p | 30.00p | 28.00p | 29.00p | 40250 |
| 07/04/2010 | 30.00p | 30.00p | 30.00p | 30.00p | 0 |
| 06/04/2010 | 30.50p | 30.50p | 28.00p | 30.00p | 18227 |
| 01/04/2010 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 31/03/2010 | 30.50p | 30.50p | 28.00p | 30.50p | 11557 |
| 30/03/2010 | 30.50p | 30.50p | 27.00p | 30.50p | 54500 |
| 29/03/2010 | 31.50p | 31.50p | 28.00p | 30.50p | 99000 |
| 26/03/2010 | 31.50p | 32.33p | 31.00p | 32.00p | 20617 |
| 25/03/2010 | 31.50p | 32.50p | 31.00p | 31.50p | 15805 |
| 24/03/2010 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 23/03/2010 | 29.00p | 31.50p | 29.00p | 31.50p | 35000 |
| 22/03/2010 | 28.50p | 29.67p | 27.00p | 29.00p | 21900 |
| 19/03/2010 | 29.00p | 29.00p | 27.00p | 28.50p | 3405 |
| 18/03/2010 | 29.00p | 29.00p | 27.60p | 29.00p | 39340 |
| 17/03/2010 | 29.00p | 29.00p | 27.60p | 29.00p | 24500 |
| 16/03/2010 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 15/03/2010 | 28.25p | 29.99p | 28.25p | 29.00p | 10000 |
| 12/03/2010 | 28.25p | 30.00p | 26.60p | 28.25p | 243635 |
| 11/03/2010 | 27.25p | 28.25p | 26.73p | 28.25p | 2730 |
| 10/03/2010 | 27.25p | 27.25p | 26.73p | 27.25p | 14654 |
| 09/03/2010 | 29.00p | 29.00p | 26.00p | 27.00p | 64500 |
| 08/03/2010 | 33.00p | 33.00p | 27.00p | 29.00p | 89750 |
| 05/03/2010 | 34.00p | 36.25p | 32.00p | 33.00p | 134215 |
| 04/03/2010 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
| 03/03/2010 | 35.50p | 37.00p | 35.50p | 37.00p | 0 |
| 02/03/2010 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
| 01/03/2010 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
| 26/02/2010 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
| 25/02/2010 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
| 24/02/2010 | 37.00p | 37.00p | 36.00p | 37.00p | 21000 |
| 23/02/2010 | 37.00p | 37.00p | 36.00p | 37.00p | 36300 |
| 22/02/2010 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
| 19/02/2010 | 37.00p | 37.00p | 36.00p | 37.00p | 40000 |
| 18/02/2010 | 37.00p | 37.00p | 36.00p | 37.00p | 25350 |
| 17/02/2010 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
| 16/02/2010 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
| 15/02/2010 | 37.00p | 37.00p | 37.00p | 37.00p | 131 |
| 12/02/2010 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
| 11/02/2010 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
| 10/02/2010 | 37.00p | 37.00p | 36.50p | 37.00p | 125000 |
| 09/02/2010 | 37.00p | 37.00p | 36.00p | 37.00p | 6134 |
*Close Price adjusted for both dividends and splits