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
19/01/2018 42.00p 42.00p 41.55p 42.00p 2511
18/01/2018 42.00p 42.75p 41.55p 42.00p 5430
17/01/2018 42.00p 42.76p 41.55p 42.00p 4750
16/01/2018 42.20p 43.00p 41.55p 42.00p 11976
15/01/2018 42.20p 42.95p 41.55p 42.20p 7067
12/01/2018 42.20p 42.20p 42.00p 42.20p 4219
11/01/2018 42.20p 42.97p 41.55p 42.20p 12231
10/01/2018 41.70p 42.50p 41.70p 42.20p 5000
09/01/2018 41.70p 41.96p 41.70p 41.70p 11000
08/01/2018 41.70p 41.70p 41.70p 41.70p 16375
05/01/2018 41.20p 41.70p 40.48p 41.70p 14532
04/01/2018 42.00p 42.18p 40.06p 41.20p 56107
03/01/2018 41.00p 42.40p 40.29p 42.00p 27504
02/01/2018 42.00p 43.00p 40.00p 41.00p 35146
29/12/2017 42.00p 42.00p 41.00p 42.00p 523
28/12/2017 43.00p 43.00p 42.00p 42.00p 17783
27/12/2017 43.50p 43.50p 42.10p 43.50p 9311
22/12/2017 43.50p 43.75p 42.10p 43.50p 9000
21/12/2017 43.50p 43.50p 43.50p 43.50p 0
20/12/2017 43.50p 43.50p 43.50p 43.50p 0
19/12/2017 43.50p 43.50p 42.10p 43.50p 1000
18/12/2017 43.50p 44.40p 43.50p 43.50p 7000
15/12/2017 43.50p 43.50p 43.50p 43.50p 0
14/12/2017 43.50p 43.50p 43.50p 43.50p 0
13/12/2017 43.50p 43.74p 42.00p 43.50p 35547
12/12/2017 45.00p 45.00p 42.00p 43.50p 45453
11/12/2017 45.50p 45.70p 44.00p 45.00p 2116
08/12/2017 45.50p 45.70p 45.10p 45.50p 14103
07/12/2017 45.00p 46.40p 44.00p 45.50p 35129
06/12/2017 44.00p 44.00p 44.00p 44.00p 0
05/12/2017 44.00p 44.00p 43.00p 44.00p 3512
04/12/2017 44.00p 44.30p 44.00p 44.00p 6872
01/12/2017 44.00p 44.30p 44.00p 44.00p 154
30/11/2017 44.00p 44.00p 43.00p 44.00p 17500
29/11/2017 44.00p 44.34p 43.04p 44.00p 2403
28/11/2017 44.00p 44.40p 43.04p 44.00p 9814
27/11/2017 44.00p 44.00p 43.10p 44.00p 1161
24/11/2017 44.00p 44.50p 43.25p 44.00p 11001
23/11/2017 44.00p 44.96p 43.10p 44.00p 5137
22/11/2017 44.00p 44.96p 43.10p 44.00p 7915
21/11/2017 44.00p 44.00p 43.10p 44.00p 483
20/11/2017 44.00p 44.60p 43.05p 44.00p 27408
17/11/2017 44.00p 44.00p 43.05p 44.00p 815
16/11/2017 44.00p 44.90p 42.06p 44.00p 24700
15/11/2017 43.50p 44.94p 43.00p 44.00p 42756
14/11/2017 43.50p 44.00p 42.00p 43.50p 26507
13/11/2017 44.00p 44.00p 42.00p 43.50p 12986
10/11/2017 44.00p 44.29p 43.00p 44.00p 15305
09/11/2017 45.00p 45.00p 43.00p 44.00p 107504
08/11/2017 45.00p 46.00p 45.00p 45.00p 1315
07/11/2017 45.00p 45.80p 45.00p 45.00p 12587
06/11/2017 45.00p 45.45p 45.00p 45.00p 34100
03/11/2017 44.50p 45.00p 44.50p 45.00p 0
02/11/2017 44.50p 45.34p 43.10p 44.50p 2731
01/11/2017 44.50p 45.60p 44.00p 44.50p 37400
31/10/2017 44.50p 45.60p 44.50p 44.50p 5500
30/10/2017 44.50p 44.50p 43.00p 44.50p 64601
27/10/2017 44.50p 44.50p 43.05p 44.50p 31000
26/10/2017 44.50p 45.75p 44.50p 44.50p 8244
25/10/2017 44.50p 45.82p 43.00p 44.50p 85750
24/10/2017 44.50p 45.00p 43.00p 44.50p 47000
23/10/2017 45.00p 45.70p 44.00p 44.50p 30756
20/10/2017 45.00p 45.00p 44.00p 45.00p 9303
19/10/2017 44.00p 45.90p 44.00p 45.00p 44723
18/10/2017 44.00p 44.60p 43.00p 44.00p 33450
17/10/2017 44.00p 44.60p 44.00p 44.00p 1800
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

*Close Price adjusted for both dividends and splits