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 Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- 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
Eckoh (ECK) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/11/2010 | 6.88p | 6.89p | 6.88p | 6.88p | 1257 |
| 16/11/2010 | 7.13p | 7.13p | 6.75p | 6.88p | 299167 |
| 15/11/2010 | 7.38p | 7.50p | 7.00p | 7.13p | 634259 |
| 12/11/2010 | 6.63p | 6.88p | 6.51p | 6.88p | 379421 |
| 11/11/2010 | 6.63p | 6.63p | 6.50p | 6.63p | 147000 |
| 10/11/2010 | 7.00p | 7.00p | 6.63p | 6.63p | 185000 |
| 09/11/2010 | 7.00p | 7.00p | 6.88p | 7.00p | 2632 |
| 08/11/2010 | 7.00p | 7.00p | 6.88p | 7.00p | 184354 |
| 05/11/2010 | 7.00p | 7.00p | 6.88p | 6.88p | 0 |
| 04/11/2010 | 7.13p | 7.13p | 7.00p | 7.00p | 59872 |
| 03/11/2010 | 7.75p | 7.75p | 7.09p | 7.13p | 551752 |
| 02/11/2010 | 7.50p | 7.90p | 7.28p | 7.75p | 1690420 |
| 01/11/2010 | 7.25p | 8.00p | 7.25p | 7.50p | 1290885 |
| 29/10/2010 | 7.00p | 7.25p | 6.85p | 7.00p | 61528 |
| 28/10/2010 | 6.88p | 7.25p | 6.69p | 7.00p | 131152 |
| 27/10/2010 | 6.75p | 7.25p | 6.75p | 6.88p | 139312 |
| 26/10/2010 | 6.63p | 7.00p | 6.63p | 6.75p | 149866 |
| 25/10/2010 | 6.25p | 6.75p | 6.25p | 6.63p | 796851 |
| 22/10/2010 | 6.25p | 6.34p | 6.10p | 6.25p | 250882 |
| 21/10/2010 | 6.13p | 6.40p | 5.87p | 6.25p | 714780 |
| 20/10/2010 | 6.13p | 6.34p | 5.86p | 6.13p | 47780 |
| 19/10/2010 | 5.75p | 6.13p | 5.61p | 6.13p | 1040655 |
| 18/10/2010 | 5.75p | 5.80p | 5.75p | 5.75p | 172883 |
| 15/10/2010 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 14/10/2010 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 13/10/2010 | 5.38p | 5.38p | 5.34p | 5.38p | 39444 |
| 12/10/2010 | 5.25p | 5.40p | 5.25p | 5.38p | 122690 |
| 11/10/2010 | 5.25p | 5.35p | 5.25p | 5.25p | 60000 |
| 08/10/2010 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 07/10/2010 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 06/10/2010 | 5.25p | 5.35p | 5.08p | 5.25p | 20956 |
| 05/10/2010 | 5.25p | 5.35p | 5.08p | 5.25p | 52000 |
| 04/10/2010 | 5.25p | 5.25p | 5.08p | 5.25p | 6000 |
| 01/10/2010 | 5.25p | 5.38p | 5.07p | 5.25p | 362191 |
| 30/09/2010 | 5.25p | 5.25p | 5.07p | 5.25p | 13736 |
| 29/09/2010 | 5.25p | 5.35p | 5.07p | 5.25p | 107577 |
| 28/09/2010 | 5.25p | 5.25p | 5.07p | 5.25p | 9950 |
| 27/09/2010 | 5.25p | 5.25p | 5.05p | 5.25p | 87379 |
| 24/09/2010 | 5.50p | 5.65p | 5.13p | 5.25p | 211456 |
| 23/09/2010 | 5.75p | 5.75p | 5.25p | 5.50p | 506829 |
| 22/09/2010 | 5.38p | 5.98p | 5.38p | 5.75p | 710455 |
| 21/09/2010 | 4.88p | 5.13p | 4.88p | 5.13p | 64832 |
| 20/09/2010 | 4.88p | 5.00p | 4.82p | 4.88p | 540000 |
| 17/09/2010 | 4.88p | 4.88p | 4.80p | 4.88p | 216000 |
| 16/09/2010 | 4.88p | 5.00p | 4.88p | 4.88p | 274991 |
| 15/09/2010 | 4.88p | 4.95p | 4.81p | 4.88p | 95462 |
| 14/09/2010 | 4.88p | 4.88p | 4.80p | 4.88p | 4000 |
| 13/09/2010 | 4.88p | 4.95p | 4.88p | 4.88p | 20690 |
| 10/09/2010 | 4.88p | 4.95p | 4.81p | 4.88p | 26778 |
| 09/09/2010 | 4.88p | 4.95p | 4.88p | 4.88p | 8000 |
| 08/09/2010 | 4.88p | 4.95p | 4.75p | 4.88p | 697000 |
| 07/09/2010 | 4.88p | 4.95p | 4.75p | 4.88p | 655000 |
| 06/09/2010 | 4.88p | 5.00p | 4.75p | 4.88p | 1705000 |
| 03/09/2010 | 4.88p | 4.88p | 4.79p | 4.88p | 4503 |
| 02/09/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 01/09/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 31/08/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 8400 |
| 27/08/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 26/08/2010 | 4.88p | 4.88p | 4.75p | 4.88p | 201159 |
| 25/08/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 10000 |
| 24/08/2010 | 4.88p | 4.90p | 4.75p | 4.88p | 769555 |
| 23/08/2010 | 4.88p | 4.88p | 4.85p | 4.88p | 20000 |
| 20/08/2010 | 4.88p | 4.90p | 4.88p | 4.88p | 376 |
| 19/08/2010 | 4.88p | 4.90p | 4.75p | 4.88p | 99391 |
| 18/08/2010 | 4.88p | 4.88p | 4.75p | 4.88p | 234958 |
| 17/08/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 16/08/2010 | 4.88p | 4.88p | 4.77p | 4.88p | 2000 |
| 13/08/2010 | 4.88p | 4.92p | 4.76p | 4.88p | 38851 |
| 12/08/2010 | 5.00p | 5.00p | 4.75p | 4.88p | 150000 |
| 11/08/2010 | 5.00p | 5.00p | 4.76p | 5.00p | 9099 |
| 10/08/2010 | 5.00p | 5.00p | 4.75p | 5.00p | 125918 |
| 09/08/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 06/08/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 05/08/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/08/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 03/08/2010 | 5.00p | 5.00p | 4.78p | 5.00p | 500 |
| 02/08/2010 | 5.00p | 5.00p | 4.77p | 5.00p | 19981 |
| 30/07/2010 | 5.00p | 5.00p | 4.90p | 5.00p | 10000 |
| 29/07/2010 | 5.00p | 5.00p | 4.75p | 5.00p | 118864 |
| 28/07/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 27/07/2010 | 5.00p | 5.00p | 4.78p | 5.00p | 39063 |
| 26/07/2010 | 5.00p | 5.00p | 4.78p | 5.00p | 64355 |
| 23/07/2010 | 5.00p | 5.00p | 4.78p | 5.00p | 15000 |
| 22/07/2010 | 5.00p | 5.00p | 4.78p | 5.00p | 1034 |
| 21/07/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 20/07/2010 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/07/2010 | 5.00p | 5.00p | 4.96p | 5.00p | 59899 |
| 16/07/2010 | 5.00p | 5.00p | 4.77p | 5.00p | 66000 |
| 15/07/2010 | 5.25p | 5.25p | 4.75p | 5.00p | 226726 |
| 14/07/2010 | 5.13p | 5.38p | 5.13p | 5.25p | 40099 |
| 13/07/2010 | 4.88p | 5.20p | 4.88p | 5.13p | 27000 |
| 12/07/2010 | 5.13p | 5.13p | 4.75p | 4.88p | 131000 |
| 09/07/2010 | 4.88p | 4.88p | 4.75p | 4.88p | 20000 |
| 08/07/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 07/07/2010 | 4.88p | 4.88p | 4.83p | 4.88p | 10311 |
| 06/07/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 05/07/2010 | 4.88p | 4.88p | 4.85p | 4.88p | 2000 |
| 02/07/2010 | 4.88p | 4.88p | 4.75p | 4.88p | 30000 |
| 01/07/2010 | 4.88p | 4.88p | 4.75p | 4.88p | 171372 |
| 30/06/2010 | 4.88p | 4.88p | 4.75p | 4.88p | 69722 |
| 29/06/2010 | 4.88p | 4.88p | 4.75p | 4.88p | 25000 |
| 28/06/2010 | 4.88p | 4.88p | 4.75p | 4.88p | 49500 |
| 25/06/2010 | 4.88p | 4.88p | 4.72p | 4.88p | 3746862 |
| 24/06/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 23/06/2010 | 4.88p | 4.88p | 4.75p | 4.88p | 500000 |
| 22/06/2010 | 4.88p | 4.89p | 4.75p | 4.88p | 121577 |
| 21/06/2010 | 4.88p | 4.95p | 4.75p | 4.88p | 2251486 |
| 18/06/2010 | 4.75p | 4.98p | 4.75p | 4.75p | 10000 |
| 17/06/2010 | 4.75p | 4.95p | 4.63p | 4.75p | 43620 |
| 16/06/2010 | 4.75p | 4.75p | 4.61p | 4.75p | 7000 |
| 15/06/2010 | 4.75p | 4.75p | 4.61p | 4.75p | 1000 |
| 14/06/2010 | 4.75p | 4.75p | 4.61p | 4.75p | 3362 |
| 11/06/2010 | 4.75p | 4.89p | 4.75p | 4.75p | 10000 |
| 10/06/2010 | 4.75p | 5.00p | 4.61p | 4.75p | 403000 |
| 09/06/2010 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 08/06/2010 | 4.75p | 4.75p | 4.61p | 4.75p | 2408 |
| 07/06/2010 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 04/06/2010 | 4.75p | 4.75p | 4.61p | 4.75p | 3000 |
| 03/06/2010 | 4.75p | 4.75p | 4.61p | 4.75p | 29251 |
| 02/06/2010 | 4.75p | 4.90p | 4.58p | 4.75p | 129722 |
| 01/06/2010 | 4.75p | 4.96p | 4.75p | 4.75p | 88690 |
| 28/05/2010 | 4.50p | 4.85p | 4.33p | 4.63p | 471803 |
| 27/05/2010 | 4.38p | 4.50p | 4.26p | 4.50p | 200000 |
| 26/05/2010 | 4.25p | 4.42p | 4.25p | 4.38p | 114291 |
| 25/05/2010 | 4.63p | 4.63p | 4.00p | 4.25p | 137388 |
| 24/05/2010 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 21/05/2010 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 20/05/2010 | 4.75p | 4.75p | 4.30p | 4.63p | 44623 |
| 19/05/2010 | 4.75p | 4.75p | 4.51p | 4.75p | 0 |
| 18/05/2010 | 4.75p | 4.85p | 4.75p | 4.75p | 34000 |
| 17/05/2010 | 4.75p | 4.75p | 4.51p | 4.75p | 1000 |
| 14/05/2010 | 4.75p | 4.85p | 4.51p | 4.75p | 16641 |
| 13/05/2010 | 4.75p | 4.75p | 4.51p | 4.75p | 14956 |
| 12/05/2010 | 4.75p | 4.75p | 4.51p | 4.75p | 35000 |
| 11/05/2010 | 4.75p | 4.88p | 4.51p | 4.75p | 33063 |
| 10/05/2010 | 4.88p | 4.88p | 4.50p | 4.75p | 99880 |
| 07/05/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 257169 |
| 06/05/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 05/05/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 04/05/2010 | 4.88p | 4.99p | 4.88p | 4.88p | 500 |
| 30/04/2010 | 4.88p | 4.99p | 4.88p | 4.88p | 35796 |
| 29/04/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 28/04/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 27/04/2010 | 4.88p | 4.88p | 4.75p | 4.88p | 250250 |
| 26/04/2010 | 4.88p | 4.98p | 4.81p | 4.88p | 34190 |
| 23/04/2010 | 4.88p | 4.98p | 4.88p | 4.88p | 10000 |
| 22/04/2010 | 4.75p | 4.94p | 4.75p | 4.88p | 92572 |
| 21/04/2010 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 20/04/2010 | 4.75p | 5.00p | 4.61p | 4.75p | 81159 |
| 19/04/2010 | 4.75p | 4.75p | 4.75p | 4.75p | 136746 |
| 16/04/2010 | 4.75p | 4.92p | 4.75p | 4.75p | 19470 |
| 15/04/2010 | 4.75p | 4.92p | 4.75p | 4.75p | 10606 |
| 14/04/2010 | 4.75p | 4.92p | 4.75p | 4.75p | 9808 |
| 13/04/2010 | 4.75p | 4.75p | 4.56p | 4.75p | 14270 |
| 12/04/2010 | 4.75p | 4.94p | 4.57p | 4.75p | 20927 |
| 09/04/2010 | 4.75p | 4.75p | 4.57p | 4.75p | 1000 |
| 08/04/2010 | 4.75p | 4.75p | 4.56p | 4.75p | 42343 |
| 07/04/2010 | 4.75p | 4.75p | 4.30p | 4.75p | 625931 |
| 06/04/2010 | 4.75p | 4.75p | 4.53p | 4.75p | 1523 |
| 01/04/2010 | 4.75p | 4.92p | 4.60p | 4.75p | 165238 |
| 31/03/2010 | 4.75p | 4.90p | 4.50p | 4.75p | 137793 |
| 30/03/2010 | 5.25p | 5.25p | 4.74p | 4.75p | 126010 |
| 29/03/2010 | 5.38p | 5.38p | 5.02p | 5.25p | 203570 |
| 26/03/2010 | 5.25p | 5.25p | 5.00p | 5.25p | 38836 |
| 25/03/2010 | 5.25p | 5.25p | 5.03p | 5.25p | 3886 |
| 24/03/2010 | 5.38p | 5.38p | 5.03p | 5.25p | 6500 |
| 23/03/2010 | 5.38p | 5.38p | 5.25p | 5.38p | 121304 |
| 22/03/2010 | 5.38p | 5.38p | 5.36p | 5.38p | 3490 |
| 19/03/2010 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 18/03/2010 | 5.38p | 5.39p | 5.26p | 5.38p | 159247 |
| 17/03/2010 | 5.38p | 5.40p | 5.29p | 5.38p | 145690 |
| 16/03/2010 | 5.38p | 5.45p | 5.38p | 5.38p | 347313 |
| 15/03/2010 | 5.38p | 5.45p | 5.38p | 5.38p | 36286 |
| 12/03/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 11/03/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 10/03/2010 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 09/03/2010 | 5.13p | 5.20p | 5.13p | 5.13p | 22000 |
| 08/03/2010 | 5.13p | 5.25p | 5.00p | 5.13p | 771100 |
| 05/03/2010 | 5.00p | 5.25p | 5.00p | 5.13p | 976808 |
| 04/03/2010 | 4.88p | 5.06p | 4.85p | 5.00p | 269409 |
| 03/03/2010 | 4.88p | 5.00p | 4.75p | 4.88p | 124172 |
| 02/03/2010 | 4.88p | 4.93p | 4.86p | 4.88p | 210783 |
| 01/03/2010 | 4.63p | 4.94p | 4.63p | 4.88p | 523164 |
| 26/02/2010 | 4.50p | 4.63p | 4.30p | 4.50p | 26492 |
| 25/02/2010 | 4.50p | 4.73p | 4.29p | 4.50p | 9436 |
| 24/02/2010 | 4.50p | 4.73p | 4.28p | 4.50p | 21291 |
| 23/02/2010 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/02/2010 | 4.50p | 4.73p | 4.28p | 4.50p | 27060 |
| 19/02/2010 | 4.50p | 4.65p | 4.25p | 4.50p | 365149 |
| 18/02/2010 | 4.50p | 4.50p | 4.49p | 4.50p | 20000 |
| 17/02/2010 | 4.50p | 4.50p | 4.26p | 4.50p | 101000 |
| 16/02/2010 | 4.50p | 4.55p | 4.25p | 4.50p | 12177 |
| 15/02/2010 | 4.50p | 4.50p | 4.26p | 4.50p | 168988 |
| 12/02/2010 | 4.63p | 4.63p | 4.25p | 4.50p | 77000 |
| 11/02/2010 | 4.63p | 4.63p | 4.50p | 4.63p | 48406 |
| 10/02/2010 | 4.75p | 4.75p | 4.50p | 4.63p | 253341 |
| 09/02/2010 | 4.88p | 4.88p | 4.50p | 4.75p | 34137 |
| 08/02/2010 | 4.88p | 4.88p | 4.86p | 4.88p | 4853 |
| 05/02/2010 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 04/02/2010 | 4.88p | 4.88p | 4.75p | 4.88p | 30000 |
*Close Price adjusted for both dividends and splits