Elecosoft Public Limited Company (ELCO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Elecosoft Public Limited Company

Date Open High Low Close* Volume
21/11/2024 138.00p 143.97p 138.00p 141.00p 38346
20/11/2024 138.00p 138.45p 137.00p 137.00p 17936
19/11/2024 138.00p 138.70p 137.10p 138.00p 1900
18/11/2024 138.00p 138.96p 137.52p 138.00p 18660
15/11/2024 137.00p 138.80p 136.50p 138.00p 34832
14/11/2024 137.00p 137.00p 136.60p 137.00p 6191
13/11/2024 137.00p 137.50p 137.00p 137.00p 11081
12/11/2024 137.00p 137.60p 136.04p 137.00p 20969
11/11/2024 137.00p 139.00p 135.00p 137.00p 5778
08/11/2024 137.00p 137.70p 136.11p 137.00p 11819
07/11/2024 137.00p 139.00p 137.00p 137.00p 3687
06/11/2024 138.00p 138.00p 136.04p 137.00p 2665
05/11/2024 137.00p 139.00p 137.00p 138.00p 36446
04/11/2024 130.50p 140.00p 130.50p 137.00p 61851
01/11/2024 130.00p 132.40p 130.00p 130.00p 934
31/10/2024 130.00p 132.40p 130.00p 130.00p 25164
30/10/2024 129.50p 131.00p 128.50p 130.00p 465240
29/10/2024 128.50p 129.97p 128.00p 128.50p 9605
28/10/2024 128.50p 129.97p 126.50p 128.50p 23278
25/10/2024 128.00p 128.50p 127.25p 128.50p 36879
24/10/2024 127.50p 128.16p 126.65p 128.00p 31490
23/10/2024 127.50p 128.00p 126.55p 127.50p 46721
22/10/2024 133.50p 133.50p 122.50p 127.50p 179312
21/10/2024 133.50p 133.95p 132.10p 133.50p 8954
18/10/2024 133.50p 134.00p 132.10p 133.50p 10198
17/10/2024 133.00p 134.90p 132.00p 133.50p 20441
16/10/2024 138.00p 138.00p 131.00p 133.00p 80948
15/10/2024 141.50p 141.50p 136.00p 138.00p 154257
14/10/2024 142.50p 142.50p 138.00p 141.50p 76695
11/10/2024 143.50p 143.50p 140.58p 142.50p 29162
10/10/2024 143.50p 145.00p 142.32p 143.50p 13189
09/10/2024 138.00p 145.00p 138.00p 143.50p 53701
08/10/2024 138.00p 140.00p 137.78p 138.00p 11146
07/10/2024 138.00p 140.00p 136.77p 138.00p 43201
04/10/2024 136.00p 140.00p 136.00p 138.00p 22174
03/10/2024 136.00p 137.00p 135.38p 136.00p 5735
02/10/2024 134.00p 137.00p 133.65p 136.00p 140317
01/10/2024 133.00p 134.80p 132.82p 134.00p 99894
30/09/2024 133.00p 135.00p 132.00p 133.00p 29556
27/09/2024 133.00p 135.00p 132.75p 133.00p 35625
26/09/2024 133.00p 134.00p 132.50p 133.00p 5712
25/09/2024 133.00p 133.00p 132.35p 133.00p 1137
24/09/2024 133.00p 134.00p 132.18p 133.00p 9716
23/09/2024 133.00p 134.60p 132.00p 133.00p 16963
20/09/2024 133.00p 134.60p 133.00p 133.00p 7947
19/09/2024 133.00p 133.90p 131.00p 133.00p 42728
18/09/2024 133.00p 133.90p 131.40p 133.00p 31080
17/09/2024 133.00p 134.00p 132.00p 133.00p 14453
16/09/2024 133.00p 135.00p 133.00p 133.00p 24915
13/09/2024 131.50p 133.00p 130.60p 133.00p 23730
12/09/2024 131.50p 132.00p 130.18p 132.00p 32223
11/09/2024 135.00p 135.00p 130.00p 131.50p 39317
10/09/2024 134.50p 138.40p 132.00p 135.00p 125112
09/09/2024 135.50p 135.90p 131.00p 133.50p 17172
06/09/2024 136.00p 137.00p 134.60p 135.50p 15202
05/09/2024 136.00p 137.40p 135.02p 136.00p 2026
04/09/2024 135.50p 137.40p 135.00p 136.00p 28420
03/09/2024 137.00p 137.00p 134.80p 136.00p 12098
02/09/2024 137.00p 137.00p 135.50p 137.00p 10800
30/08/2024 135.50p 138.00p 135.50p 137.00p 40257
29/08/2024 135.50p 137.00p 134.48p 135.50p 9090
28/08/2024 139.00p 139.00p 134.24p 135.50p 32134
27/08/2024 139.00p 139.00p 137.23p 139.00p 604
23/08/2024 140.00p 140.20p 137.22p 139.00p 12717
22/08/2024 140.00p 140.40p 139.70p 140.00p 13145
21/08/2024 140.00p 140.00p 137.50p 140.00p 27222
20/08/2024 140.50p 140.50p 137.00p 140.00p 14556
19/08/2024 138.50p 140.00p 138.50p 138.50p 7039
16/08/2024 137.50p 143.50p 137.50p 138.50p 94362
15/08/2024 136.00p 139.00p 136.00p 137.50p 20781
14/08/2024 136.00p 137.40p 135.11p 136.00p 5705
13/08/2024 132.50p 138.00p 132.50p 136.00p 56740
12/08/2024 132.50p 135.00p 132.11p 132.50p 17176
09/08/2024 132.50p 135.00p 131.70p 132.50p 6340
08/08/2024 132.00p 135.00p 131.11p 132.50p 18034
07/08/2024 132.00p 134.70p 130.88p 132.00p 14033
06/08/2024 132.00p 134.82p 130.66p 132.00p 11044
05/08/2024 133.50p 133.50p 128.50p 131.00p 55785
02/08/2024 135.00p 135.88p 131.55p 133.50p 47783
01/08/2024 133.50p 135.20p 133.50p 135.00p 19273
31/07/2024 135.00p 135.00p 133.50p 133.50p 21062
30/07/2024 135.00p 135.50p 132.50p 135.00p 21536
29/07/2024 131.50p 137.90p 130.56p 135.00p 101774
26/07/2024 130.00p 133.00p 129.60p 131.50p 26759
25/07/2024 121.50p 131.92p 121.50p 130.00p 288349
24/07/2024 117.50p 118.00p 116.86p 117.50p 17429
23/07/2024 117.50p 119.20p 116.77p 117.50p 7473
22/07/2024 116.00p 120.00p 115.75p 117.50p 14474
19/07/2024 120.50p 120.50p 115.10p 116.00p 28321
18/07/2024 121.00p 121.00p 116.61p 119.50p 120422
17/07/2024 117.50p 121.75p 117.50p 121.00p 30755
16/07/2024 116.00p 120.00p 115.01p 117.50p 51249
15/07/2024 112.00p 117.96p 112.00p 116.00p 26942
12/07/2024 110.00p 112.00p 109.25p 111.50p 55945
11/07/2024 109.50p 110.85p 108.25p 109.50p 17901
10/07/2024 109.50p 110.25p 108.40p 109.50p 39628
09/07/2024 109.50p 109.80p 108.40p 109.50p 7138
08/07/2024 109.50p 109.85p 108.40p 109.50p 7056
05/07/2024 109.50p 110.00p 109.22p 109.50p 4032
04/07/2024 109.50p 110.00p 109.16p 109.50p 35573
03/07/2024 109.50p 109.50p 108.40p 109.50p 61632
02/07/2024 109.50p 109.58p 108.00p 109.50p 11623
01/07/2024 110.00p 110.00p 108.35p 109.50p 23441
28/06/2024 110.00p 110.00p 108.35p 110.00p 69785
27/06/2024 110.50p 110.50p 108.35p 110.00p 42601
26/06/2024 110.50p 110.50p 109.00p 110.50p 16214
25/06/2024 110.50p 110.50p 109.00p 110.50p 20489
24/06/2024 110.50p 110.50p 109.00p 110.50p 28465
21/06/2024 110.50p 110.50p 109.00p 110.50p 26502
20/06/2024 110.50p 110.50p 109.00p 110.50p 7275
19/06/2024 113.00p 113.00p 109.00p 110.50p 14447
18/06/2024 113.00p 113.00p 110.00p 113.00p 8650
17/06/2024 113.00p 113.00p 110.00p 113.00p 24497
14/06/2024 113.00p 113.30p 112.22p 113.00p 5898
13/06/2024 113.00p 114.25p 108.16p 111.00p 1697600
12/06/2024 113.00p 116.00p 111.33p 113.00p 25265
11/06/2024 113.00p 115.88p 112.10p 113.00p 5979
10/06/2024 112.50p 116.90p 112.50p 113.00p 9605
07/06/2024 112.50p 117.00p 111.00p 112.50p 44819
06/06/2024 116.50p 116.50p 110.50p 112.50p 38867
05/06/2024 117.00p 117.00p 114.00p 116.50p 17555
04/06/2024 120.00p 120.00p 115.00p 117.00p 81654
03/06/2024 109.00p 122.64p 109.00p 119.00p 181951
31/05/2024 107.50p 108.85p 107.50p 107.50p 13988
30/05/2024 106.50p 107.50p 106.00p 107.50p 22185
29/05/2024 106.50p 106.95p 106.05p 106.50p 9520
28/05/2024 106.50p 106.95p 106.12p 106.50p 21731
24/05/2024 106.00p 107.00p 105.35p 106.50p 55624
23/05/2024 106.00p 106.78p 105.00p 106.00p 13641
22/05/2024 107.00p 107.00p 105.00p 106.00p 9744
21/05/2024 107.00p 107.44p 105.00p 107.00p 17006
20/05/2024 107.00p 107.60p 105.20p 107.00p 4512
17/05/2024 107.00p 107.60p 105.20p 107.00p 11065
16/05/2024 107.00p 107.60p 105.65p 107.00p 3837
15/05/2024 106.50p 107.70p 104.50p 107.00p 32523
14/05/2024 105.00p 108.00p 105.00p 106.50p 39052
13/05/2024 105.50p 106.96p 104.36p 105.00p 10617
10/05/2024 105.50p 107.92p 104.26p 105.50p 7694
09/05/2024 105.50p 107.88p 103.77p 105.50p 25363
08/05/2024 107.50p 107.75p 105.00p 105.50p 37979
07/05/2024 106.50p 109.90p 105.00p 107.50p 118204
03/05/2024 104.50p 106.92p 104.50p 106.50p 48478
02/05/2024 97.00p 107.80p 96.80p 105.00p 153245
01/05/2024 97.00p 97.70p 95.55p 97.00p 7865998
30/04/2024 97.00p 97.50p 96.36p 97.00p 27294
29/04/2024 97.00p 97.50p 96.22p 97.00p 69318
26/04/2024 97.00p 98.00p 96.33p 97.00p 39993
25/04/2024 97.00p 98.00p 96.33p 97.00p 11573
24/04/2024 96.50p 98.00p 96.18p 97.00p 59755
23/04/2024 97.50p 99.94p 95.50p 96.50p 173334
22/04/2024 96.00p 96.00p 95.04p 96.00p 14305
19/04/2024 96.00p 96.00p 95.56p 96.00p 2046
18/04/2024 96.00p 96.50p 96.00p 96.00p 0
17/04/2024 96.00p 96.00p 95.00p 96.00p 15052
16/04/2024 96.00p 96.00p 95.11p 96.00p 17850
15/04/2024 96.50p 96.88p 94.81p 96.00p 170322
12/04/2024 97.00p 97.00p 96.00p 96.50p 0
11/04/2024 99.50p 99.50p 97.25p 97.50p 27451
10/04/2024 99.50p 99.90p 98.25p 99.50p 34129
09/04/2024 95.00p 101.75p 95.00p 99.50p 88826
08/04/2024 93.00p 96.92p 92.00p 95.00p 29610
05/04/2024 92.50p 94.00p 92.00p 93.00p 2155
04/04/2024 92.50p 92.59p 92.00p 92.50p 2357
03/04/2024 92.50p 92.65p 91.30p 92.50p 3869
02/04/2024 92.50p 92.50p 91.30p 92.50p 3387
28/03/2024 92.50p 92.65p 92.50p 92.50p 535
27/03/2024 92.50p 92.80p 91.30p 92.50p 2128
26/03/2024 92.50p 92.50p 91.30p 92.50p 13931
25/03/2024 92.50p 92.80p 91.30p 92.50p 120
22/03/2024 92.50p 92.75p 91.30p 92.50p 22670
21/03/2024 92.50p 92.50p 91.55p 92.50p 24620
20/03/2024 92.50p 92.50p 92.50p 92.50p 19495
19/03/2024 92.50p 92.89p 91.53p 92.50p 612
18/03/2024 92.50p 92.89p 91.50p 92.50p 573
15/03/2024 92.50p 92.95p 91.00p 91.00p 24428
14/03/2024 92.50p 95.00p 91.36p 92.50p 64500
13/03/2024 92.00p 94.00p 90.50p 92.50p 35682
12/03/2024 92.50p 93.00p 91.00p 92.00p 12702
11/03/2024 87.00p 94.00p 86.03p 92.50p 134660
08/03/2024 86.50p 87.00p 85.50p 87.00p 29952
07/03/2024 85.50p 86.50p 84.75p 86.50p 6161
06/03/2024 85.50p 86.18p 84.42p 85.50p 7874
05/03/2024 85.50p 86.23p 84.35p 85.50p 8993
04/03/2024 85.50p 86.25p 84.30p 85.50p 10818
01/03/2024 85.50p 86.25p 84.15p 85.50p 3092
29/02/2024 85.50p 87.00p 84.25p 85.50p 7342
28/02/2024 88.00p 89.88p 85.10p 85.50p 43341
27/02/2024 87.00p 89.00p 86.00p 88.00p 30844
26/02/2024 86.50p 87.96p 85.33p 87.00p 25023
23/02/2024 86.50p 86.50p 84.00p 86.50p 5373
22/02/2024 87.50p 88.80p 84.00p 86.50p 3405
21/02/2024 88.00p 88.64p 86.00p 87.50p 11920
20/02/2024 90.50p 90.64p 88.00p 88.00p 32848
19/02/2024 94.00p 94.25p 88.25p 90.50p 34690
16/02/2024 94.00p 94.60p 93.00p 94.00p 30340
15/02/2024 93.50p 95.00p 92.09p 94.00p 199011
14/02/2024 93.50p 94.30p 93.50p 93.50p 1
13/02/2024 94.00p 94.00p 92.20p 93.50p 3007
12/02/2024 94.00p 94.00p 92.12p 94.00p 49
09/02/2024 94.00p 94.30p 92.12p 94.00p 72

*Close Price adjusted for both dividends and splits