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
16/10/2017 45.00p 45.00p 43.00p 44.00p 16523
13/10/2017 45.00p 45.00p 45.00p 45.00p 6494
12/10/2017 45.00p 45.00p 45.00p 45.00p 997
11/10/2017 47.50p 47.50p 44.50p 45.00p 91030
10/10/2017 48.50p 48.50p 47.50p 47.50p 45013
09/10/2017 48.50p 48.50p 48.50p 48.50p 0
06/10/2017 48.50p 48.50p 48.50p 48.50p 61040
05/10/2017 48.50p 48.50p 48.50p 48.50p 5234
04/10/2017 48.50p 48.50p 48.50p 48.50p 21565
03/10/2017 48.50p 48.50p 48.50p 48.50p 27066
02/10/2017 48.50p 48.50p 48.50p 48.50p 4264
29/09/2017 48.50p 48.50p 48.50p 48.50p 6492
28/09/2017 48.50p 48.50p 48.50p 48.50p 13143
27/09/2017 48.50p 48.50p 48.50p 48.50p 8160
26/09/2017 48.50p 48.50p 48.00p 48.50p 56802
25/09/2017 44.00p 50.00p 43.25p 48.50p 303604
22/09/2017 43.25p 43.25p 43.25p 43.25p 5500
21/09/2017 43.25p 43.25p 43.25p 43.25p 3357
20/09/2017 43.25p 43.25p 43.25p 43.25p 26362
19/09/2017 43.25p 43.25p 43.25p 43.25p 3000
18/09/2017 43.25p 43.25p 43.25p 43.25p 3990
15/09/2017 43.50p 43.75p 43.25p 43.25p 132305
14/09/2017 43.00p 43.75p 43.00p 43.50p 42500
13/09/2017 43.00p 43.00p 43.00p 43.00p 4580
12/09/2017 41.00p 43.00p 41.00p 43.00p 105750
11/09/2017 41.00p 41.00p 41.00p 41.00p 50500
08/09/2017 41.00p 41.00p 41.00p 41.00p 1168
07/09/2017 41.00p 41.00p 41.00p 41.00p 10591
06/09/2017 41.00p 41.00p 41.00p 41.00p 0
05/09/2017 41.00p 41.00p 40.50p 41.00p 44624
04/09/2017 41.00p 41.00p 41.00p 41.00p 10391
01/09/2017 41.00p 41.00p 41.00p 41.00p 24816
31/08/2017 40.75p 41.00p 40.75p 41.00p 129367
30/08/2017 41.00p 41.00p 40.50p 40.75p 115264
29/08/2017 41.75p 41.75p 40.75p 40.75p 23513
25/08/2017 41.50p 41.75p 41.50p 41.75p 15406
24/08/2017 41.50p 41.50p 41.50p 41.50p 35540
23/08/2017 41.75p 41.75p 41.50p 41.50p 66338
22/08/2017 44.00p 44.00p 41.75p 41.75p 250985
21/08/2017 44.25p 44.25p 44.00p 44.00p 21430
18/08/2017 44.25p 44.25p 44.25p 44.25p 0
17/08/2017 44.50p 44.50p 44.25p 44.25p 24855
16/08/2017 44.50p 44.50p 44.25p 44.50p 34097
15/08/2017 44.50p 44.50p 44.50p 44.50p 5000
14/08/2017 44.50p 44.50p 44.50p 44.50p 8527
11/08/2017 44.50p 44.50p 44.50p 44.50p 32443
10/08/2017 44.00p 44.50p 44.00p 44.50p 33599
09/08/2017 46.50p 46.50p 44.00p 44.00p 115000
08/08/2017 47.00p 47.00p 46.50p 46.50p 7759
07/08/2017 47.00p 47.00p 47.00p 47.00p 17356
04/08/2017 47.50p 47.50p 47.00p 47.00p 38332
03/08/2017 47.50p 47.50p 47.50p 47.50p 96
02/08/2017 47.50p 47.50p 47.50p 47.50p 0
01/08/2017 47.50p 47.50p 47.50p 47.50p 10391
31/07/2017 47.50p 47.50p 47.50p 47.50p 1134
28/07/2017 47.50p 47.50p 47.50p 47.50p 4054
27/07/2017 47.00p 47.50p 47.00p 47.50p 30993
26/07/2017 48.00p 48.00p 47.00p 47.00p 8436
25/07/2017 48.00p 48.00p 48.00p 48.00p 19806
24/07/2017 48.00p 48.00p 48.00p 48.00p 1363
21/07/2017 48.00p 48.00p 48.00p 48.00p 0
20/07/2017 48.00p 48.00p 48.00p 48.00p 54722
19/07/2017 48.00p 48.00p 48.00p 48.00p 5032
18/07/2017 48.00p 48.00p 48.00p 48.00p 0
17/07/2017 48.00p 48.00p 46.50p 48.00p 71783
14/07/2017 46.50p 46.50p 46.50p 46.50p 7000
13/07/2017 46.50p 46.50p 46.50p 46.50p 2000
12/07/2017 46.50p 46.50p 46.50p 46.50p 2215
11/07/2017 46.50p 46.50p 46.50p 46.50p 0
10/07/2017 46.50p 46.50p 46.50p 46.50p 32472
07/07/2017 46.50p 46.50p 46.50p 46.50p 0
06/07/2017 46.50p 46.50p 46.50p 46.50p 500
05/07/2017 46.00p 46.50p 46.00p 46.50p 86820
04/07/2017 46.00p 46.00p 46.00p 46.00p 0
03/07/2017 46.00p 46.00p 46.00p 46.00p 125220
30/06/2017 46.00p 46.00p 46.00p 46.00p 25000
29/06/2017 46.00p 46.00p 46.00p 46.00p 218
28/06/2017 46.00p 46.00p 46.00p 46.00p 47250
27/06/2017 46.00p 46.00p 46.00p 46.00p 23533
26/06/2017 46.50p 46.50p 46.00p 46.00p 59899
23/06/2017 46.50p 46.50p 46.50p 46.50p 9863
22/06/2017 46.50p 46.50p 46.50p 46.50p 0
21/06/2017 46.50p 46.50p 46.50p 46.50p 0
20/06/2017 46.50p 46.50p 46.50p 46.50p 0
19/06/2017 46.50p 46.50p 46.50p 46.50p 0
16/06/2017 46.50p 46.50p 45.28p 46.50p 54635
15/06/2017 46.50p 46.50p 45.15p 46.50p 9000
14/06/2017 46.50p 47.00p 46.50p 46.50p 2116
13/06/2017 46.50p 47.00p 45.10p 46.50p 21052
12/06/2017 47.00p 47.25p 45.05p 46.50p 68414
09/06/2017 47.00p 47.60p 46.00p 47.00p 22820
08/06/2017 47.00p 47.00p 46.08p 47.00p 21334
07/06/2017 47.00p 47.00p 46.08p 47.00p 16289
06/06/2017 47.00p 47.00p 46.00p 47.00p 23390
05/06/2017 49.50p 49.50p 46.05p 47.00p 96353
02/06/2017 49.50p 50.70p 48.00p 49.50p 162515
01/06/2017 49.50p 49.50p 49.50p 49.50p 0
31/05/2017 49.50p 50.70p 48.18p 49.50p 22910
30/05/2017 48.00p 50.70p 48.00p 49.50p 131289
26/05/2017 48.00p 49.00p 47.60p 48.00p 21843
25/05/2017 48.00p 49.00p 47.92p 48.00p 8532
24/05/2017 48.00p 48.00p 47.92p 48.00p 4641
23/05/2017 48.00p 49.00p 47.15p 48.00p 8707
22/05/2017 47.00p 49.00p 47.00p 48.00p 65093
19/05/2017 47.00p 47.70p 47.00p 47.00p 4181
18/05/2017 47.00p 47.70p 47.00p 47.00p 400
17/05/2017 47.00p 47.70p 46.25p 47.00p 14180
16/05/2017 47.00p 47.00p 46.20p 47.00p 21797
15/05/2017 47.00p 47.00p 46.50p 47.00p 46005
12/05/2017 47.00p 47.70p 46.50p 47.00p 5555
11/05/2017 47.00p 47.70p 46.50p 47.00p 27155
10/05/2017 47.00p 47.70p 46.50p 47.00p 30082
09/05/2017 47.00p 47.00p 46.40p 47.00p 6681
08/05/2017 47.00p 47.70p 46.20p 47.00p 153490
05/05/2017 47.50p 49.00p 46.20p 47.00p 202446
04/05/2017 45.00p 49.00p 45.00p 47.50p 104025
03/05/2017 45.00p 46.00p 44.85p 45.00p 38321
02/05/2017 45.00p 45.95p 45.00p 45.00p 25686
28/04/2017 45.00p 46.00p 44.81p 45.00p 29507
27/04/2017 45.00p 46.00p 44.70p 45.00p 50218
26/04/2017 45.00p 46.00p 44.70p 45.00p 20052
25/04/2017 45.00p 46.00p 44.50p 45.00p 160942
24/04/2017 45.00p 45.50p 44.50p 45.00p 45323
21/04/2017 45.00p 46.00p 44.22p 45.00p 82826
20/04/2017 45.00p 46.00p 44.30p 45.00p 12975
19/04/2017 45.00p 46.00p 44.30p 45.00p 13909
18/04/2017 45.00p 46.00p 44.30p 45.00p 37787
13/04/2017 45.00p 46.00p 44.25p 45.00p 56123
12/04/2017 45.00p 45.70p 44.00p 45.00p 57953
11/04/2017 45.00p 45.80p 44.00p 45.00p 41256
10/04/2017 46.00p 46.90p 44.00p 45.00p 119293
07/04/2017 43.50p 48.00p 43.50p 46.00p 345514
06/04/2017 40.50p 45.00p 40.50p 43.50p 409542
05/04/2017 40.50p 40.50p 40.30p 40.50p 106439
04/04/2017 40.50p 41.00p 40.28p 40.50p 23220
03/04/2017 40.50p 40.50p 40.20p 40.50p 114817
31/03/2017 40.50p 41.00p 40.00p 40.50p 117574
30/03/2017 41.00p 41.00p 40.00p 40.50p 94740
29/03/2017 41.00p 41.28p 40.00p 41.00p 52309
28/03/2017 41.50p 41.70p 40.00p 41.00p 174924
27/03/2017 42.75p 45.95p 40.00p 41.50p 691120
24/03/2017 38.25p 43.00p 38.25p 42.00p 272074
23/03/2017 38.25p 39.00p 37.75p 38.25p 31524
22/03/2017 39.25p 39.70p 37.50p 38.25p 72120
21/03/2017 37.00p 40.00p 37.00p 39.25p 221768
20/03/2017 37.00p 38.00p 37.00p 37.00p 33099
17/03/2017 37.00p 37.00p 37.00p 37.00p 0
16/03/2017 36.50p 38.00p 36.15p 37.00p 54005
15/03/2017 36.50p 37.70p 35.16p 36.50p 26920
14/03/2017 36.50p 37.70p 36.50p 36.50p 10576
13/03/2017 37.00p 37.00p 35.15p 36.50p 39893
10/03/2017 37.50p 37.50p 36.50p 37.00p 12215
09/03/2017 37.00p 38.00p 36.20p 37.50p 53401
08/03/2017 37.00p 37.70p 36.50p 37.00p 10355
07/03/2017 37.00p 37.75p 37.00p 37.00p 10000
06/03/2017 37.00p 37.75p 36.20p 37.00p 1700
03/03/2017 37.00p 37.00p 37.00p 37.00p 0
02/03/2017 37.00p 37.80p 36.20p 37.00p 50500
01/03/2017 36.00p 37.00p 36.00p 37.00p 271
28/02/2017 37.00p 38.00p 35.15p 36.00p 93456
27/02/2017 38.00p 38.00p 37.00p 37.00p 33399
24/02/2017 38.00p 38.85p 37.80p 38.00p 14943
23/02/2017 38.00p 38.85p 38.00p 38.00p 253
22/02/2017 39.00p 39.00p 37.60p 38.00p 27673
21/02/2017 38.00p 41.08p 38.00p 39.00p 169125
20/02/2017 36.50p 39.00p 36.50p 38.00p 308526
17/02/2017 37.00p 37.00p 36.00p 36.50p 48000
16/02/2017 37.00p 37.96p 36.25p 37.00p 63280
15/02/2017 35.25p 38.00p 35.25p 37.00p 72793
14/02/2017 35.25p 36.00p 34.53p 35.25p 19565
13/02/2017 36.00p 36.00p 35.00p 35.25p 28956
10/02/2017 36.50p 36.50p 35.48p 36.00p 10000
09/02/2017 36.00p 36.50p 35.00p 36.50p 14277
08/02/2017 36.50p 36.50p 35.00p 36.00p 10000
07/02/2017 36.50p 36.50p 36.50p 36.50p 0
06/02/2017 36.50p 36.50p 35.00p 36.50p 60582
03/02/2017 35.75p 37.00p 34.50p 36.50p 65750
02/02/2017 36.50p 36.50p 35.00p 35.75p 14541
01/02/2017 35.75p 36.50p 35.10p 36.50p 69392
31/01/2017 35.75p 36.20p 34.60p 35.75p 98651
30/01/2017 35.75p 35.95p 35.75p 35.75p 16846
27/01/2017 35.50p 35.75p 34.50p 35.75p 67361
26/01/2017 35.50p 36.00p 34.35p 35.50p 31602
25/01/2017 37.25p 37.95p 34.35p 35.50p 133769
24/01/2017 35.75p 38.00p 35.75p 37.25p 72330
23/01/2017 36.25p 37.35p 35.00p 35.75p 156372
20/01/2017 32.00p 39.00p 32.00p 36.25p 972086
19/01/2017 30.00p 30.00p 30.00p 30.00p 0
18/01/2017 30.00p 30.00p 30.00p 30.00p 0
17/01/2017 29.50p 30.75p 29.50p 30.00p 29890
16/01/2017 29.50p 29.98p 29.50p 29.50p 15000
13/01/2017 29.25p 30.00p 29.25p 29.50p 30000
12/01/2017 28.75p 29.55p 28.75p 29.25p 431035
11/01/2017 28.75p 29.50p 28.16p 28.75p 162810
10/01/2017 29.00p 29.00p 28.00p 28.75p 12348
09/01/2017 29.50p 29.50p 28.00p 29.00p 45794
06/01/2017 30.00p 30.00p 29.50p 29.50p 0
05/01/2017 30.00p 30.00p 29.00p 30.00p 35295
04/01/2017 30.00p 30.45p 29.00p 30.00p 10370
03/01/2017 30.00p 30.00p 29.10p 30.00p 19665

*Close Price adjusted for both dividends and splits