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
30/12/2016 30.00p 30.00p 30.00p 30.00p 0
29/12/2016 30.00p 30.45p 30.00p 30.00p 12500
28/12/2016 30.00p 30.45p 30.00p 30.00p 10000
23/12/2016 30.00p 30.45p 29.10p 30.00p 471
22/12/2016 30.00p 30.50p 29.10p 30.00p 13775
21/12/2016 30.00p 30.00p 30.00p 30.00p 10000
20/12/2016 30.00p 30.45p 29.00p 30.00p 29704
19/12/2016 30.00p 30.50p 29.16p 30.00p 75139
16/12/2016 30.00p 30.50p 30.00p 30.00p 0
15/12/2016 30.75p 30.75p 30.00p 30.50p 71030
14/12/2016 30.75p 30.90p 30.00p 30.75p 603946
13/12/2016 31.00p 31.00p 30.00p 30.75p 1000
12/12/2016 31.00p 31.00p 30.13p 31.00p 39373
09/12/2016 29.25p 31.00p 29.25p 31.00p 84303
08/12/2016 29.25p 29.30p 29.25p 29.25p 13402
07/12/2016 29.25p 30.50p 29.25p 29.25p 1000
06/12/2016 29.25p 29.30p 29.25p 29.25p 3736
05/12/2016 29.50p 29.50p 29.25p 29.25p 62000
02/12/2016 29.50p 30.00p 28.15p 29.50p 60421
01/12/2016 29.50p 30.18p 29.50p 29.50p 1000
30/11/2016 29.50p 30.25p 29.37p 29.75p 290000
29/11/2016 29.50p 29.50p 29.00p 29.50p 80514
28/11/2016 29.50p 29.50p 29.50p 29.50p 0
25/11/2016 29.50p 29.50p 29.00p 29.50p 125000
24/11/2016 29.75p 29.99p 29.00p 29.50p 30050
23/11/2016 29.75p 29.99p 29.50p 29.75p 90870
22/11/2016 29.00p 30.18p 29.00p 29.75p 138139
21/11/2016 29.75p 29.75p 29.00p 29.00p 61401
18/11/2016 27.75p 30.25p 27.75p 29.50p 547500
17/11/2016 27.50p 29.00p 27.50p 27.75p 25000
16/11/2016 27.50p 27.50p 27.50p 27.50p 0
15/11/2016 27.50p 27.50p 27.50p 27.50p 0
14/11/2016 27.50p 29.00p 27.00p 27.50p 8590
11/11/2016 27.50p 28.50p 27.50p 27.50p 34353
10/11/2016 27.50p 28.25p 27.50p 27.50p 1000
09/11/2016 27.50p 27.50p 26.60p 27.50p 749
08/11/2016 27.50p 28.94p 27.50p 27.50p 799
07/11/2016 27.00p 28.00p 26.60p 27.50p 31456
04/11/2016 27.00p 27.95p 27.00p 27.00p 10171
03/11/2016 27.00p 27.00p 26.44p 27.00p 5950
02/11/2016 27.00p 27.00p 27.00p 27.00p 0
01/11/2016 27.75p 27.75p 27.00p 27.00p 12220
31/10/2016 28.25p 28.50p 27.50p 27.75p 57400
28/10/2016 27.75p 28.85p 27.75p 28.25p 112000
27/10/2016 28.25p 28.25p 26.75p 27.75p 14745
26/10/2016 28.75p 28.95p 28.00p 28.25p 10000
25/10/2016 28.75p 28.98p 28.75p 28.75p 28410
24/10/2016 28.75p 29.00p 28.75p 28.75p 600
21/10/2016 29.00p 29.50p 28.50p 28.75p 67931
20/10/2016 29.00p 29.00p 28.50p 29.00p 3544
19/10/2016 29.00p 29.50p 29.00p 29.00p 2093
18/10/2016 28.50p 29.50p 28.13p 29.00p 134472
17/10/2016 27.25p 29.50p 27.00p 28.50p 192230
14/10/2016 27.00p 27.80p 26.66p 27.25p 44686
13/10/2016 27.00p 27.00p 26.00p 27.00p 172342
12/10/2016 27.00p 27.00p 26.00p 27.00p 1000
11/10/2016 27.00p 27.00p 27.00p 27.00p 0
10/10/2016 27.00p 27.50p 26.00p 27.00p 5146
07/10/2016 27.00p 27.60p 27.00p 27.00p 3949
06/10/2016 29.00p 29.00p 27.00p 27.00p 20775
05/10/2016 29.00p 29.40p 28.00p 29.00p 32189
04/10/2016 29.00p 29.00p 28.00p 29.00p 98778
03/10/2016 27.00p 29.00p 27.00p 29.00p 55170
30/09/2016 27.00p 27.00p 26.66p 27.00p 1346
29/09/2016 27.00p 27.00p 27.00p 27.00p 0
28/09/2016 27.00p 27.00p 27.00p 27.00p 0
27/09/2016 27.00p 27.00p 27.00p 27.00p 0
26/09/2016 27.00p 28.00p 26.66p 27.00p 2400
23/09/2016 27.00p 27.00p 26.60p 27.00p 10000
22/09/2016 26.50p 28.00p 26.50p 27.00p 16749
21/09/2016 24.50p 27.00p 24.50p 26.50p 45921
20/09/2016 24.50p 24.50p 24.00p 24.50p 10725
19/09/2016 24.50p 24.50p 24.00p 24.50p 5386
16/09/2016 24.50p 24.75p 24.50p 24.50p 15000
15/09/2016 24.50p 24.90p 24.00p 24.50p 15566
14/09/2016 25.50p 25.50p 24.00p 24.50p 50600
13/09/2016 25.50p 27.00p 24.00p 25.50p 19537
12/09/2016 26.00p 26.00p 24.00p 25.50p 14750
09/09/2016 25.00p 26.00p 25.00p 26.00p 10000
08/09/2016 24.75p 26.00p 24.00p 25.00p 28500
07/09/2016 25.25p 25.25p 24.00p 24.75p 9532
06/09/2016 24.50p 25.25p 24.00p 25.25p 196154
05/09/2016 24.75p 24.75p 24.25p 24.50p 50000
02/09/2016 24.75p 24.75p 24.75p 24.75p 0
01/09/2016 24.75p 24.75p 24.38p 24.75p 33729
31/08/2016 26.50p 26.50p 24.35p 24.75p 95777
30/08/2016 25.00p 26.50p 25.00p 26.50p 57574
26/08/2016 25.00p 25.99p 25.00p 25.00p 675
25/08/2016 25.00p 25.00p 25.00p 25.00p 0
24/08/2016 25.00p 25.00p 25.00p 25.00p 0
23/08/2016 25.00p 26.00p 25.00p 25.00p 7850
22/08/2016 23.50p 25.00p 23.30p 25.00p 63220
19/08/2016 22.25p 23.90p 22.25p 23.50p 53173
18/08/2016 21.25p 22.25p 21.00p 22.25p 85000
17/08/2016 20.75p 21.25p 20.50p 21.25p 7500
16/08/2016 20.50p 21.00p 20.30p 20.75p 105000
15/08/2016 21.00p 21.70p 20.50p 20.50p 27954
12/08/2016 20.50p 21.75p 20.10p 21.00p 48276
11/08/2016 20.25p 20.50p 19.50p 20.50p 76540
10/08/2016 20.25p 20.40p 20.25p 20.25p 1500
09/08/2016 20.25p 20.25p 19.50p 20.25p 1000
08/08/2016 20.25p 20.25p 19.50p 20.25p 5655
05/08/2016 20.25p 20.25p 19.63p 20.25p 1081
04/08/2016 19.75p 20.85p 19.63p 20.25p 71710
03/08/2016 19.75p 19.75p 19.00p 19.75p 1757
02/08/2016 19.75p 19.75p 19.00p 19.75p 31676
01/08/2016 19.75p 20.23p 19.00p 19.75p 5500
29/07/2016 19.75p 20.23p 19.75p 19.75p 10000
28/07/2016 19.75p 20.20p 19.75p 19.75p 15000
27/07/2016 19.75p 19.75p 19.08p 19.75p 2631
26/07/2016 20.25p 20.25p 19.50p 19.75p 3505
25/07/2016 20.75p 20.75p 19.50p 20.25p 30000
22/07/2016 21.00p 21.00p 20.02p 20.75p 1650
21/07/2016 21.00p 21.00p 21.00p 21.00p 0
20/07/2016 21.00p 21.00p 21.00p 21.00p 25000
19/07/2016 21.25p 21.25p 19.55p 21.00p 70166
18/07/2016 21.25p 21.25p 21.25p 21.25p 0
15/07/2016 21.25p 21.25p 21.25p 21.25p 0
14/07/2016 21.25p 21.25p 21.25p 21.25p 0
13/07/2016 21.50p 21.50p 21.00p 21.25p 8524
12/07/2016 21.25p 21.50p 20.50p 21.50p 50591
11/07/2016 21.50p 21.50p 21.00p 21.25p 2458
08/07/2016 21.50p 21.50p 21.50p 21.50p 0
07/07/2016 21.50p 21.50p 21.50p 21.50p 0
06/07/2016 21.50p 21.50p 21.50p 21.50p 0
05/07/2016 22.50p 22.50p 21.00p 21.50p 55703
04/07/2016 22.50p 22.50p 22.40p 22.50p 10000
01/07/2016 22.50p 22.50p 22.00p 22.50p 3444
30/06/2016 22.25p 22.50p 22.00p 22.50p 6945
29/06/2016 21.50p 22.25p 21.50p 22.25p 30229
28/06/2016 22.00p 22.00p 21.00p 21.50p 16000
27/06/2016 22.00p 22.99p 21.10p 22.00p 28462
24/06/2016 23.00p 23.00p 21.00p 22.00p 74906
23/06/2016 23.50p 23.67p 23.50p 23.50p 3200
22/06/2016 23.50p 23.50p 23.50p 23.50p 0
21/06/2016 23.50p 23.50p 23.50p 23.50p 0
20/06/2016 23.50p 24.00p 23.50p 23.50p 54500
17/06/2016 23.50p 23.50p 23.50p 23.50p 0
16/06/2016 23.50p 23.63p 23.50p 23.50p 3500
15/06/2016 23.75p 23.75p 23.50p 23.50p 33156
14/06/2016 23.75p 23.75p 23.75p 23.75p 0
13/06/2016 23.75p 23.75p 23.75p 23.75p 0
10/06/2016 23.75p 24.00p 23.50p 23.75p 125000
09/06/2016 23.75p 23.75p 23.75p 23.75p 0
08/06/2016 23.75p 24.20p 23.66p 23.75p 90000
07/06/2016 24.00p 24.00p 23.66p 23.75p 7000
06/06/2016 23.75p 24.00p 23.75p 24.00p 5000
03/06/2016 23.75p 24.50p 23.75p 23.75p 21190
02/06/2016 23.25p 24.00p 23.10p 23.75p 65860
01/06/2016 23.50p 24.00p 23.10p 23.25p 66186
31/05/2016 23.25p 23.50p 23.10p 23.50p 15782
27/05/2016 23.25p 23.70p 22.80p 23.25p 12026
26/05/2016 23.00p 23.50p 22.90p 23.25p 20000
25/05/2016 23.25p 23.25p 22.70p 23.00p 16186
24/05/2016 23.25p 23.25p 22.88p 23.25p 3000
23/05/2016 23.25p 23.25p 23.25p 23.25p 0
20/05/2016 23.25p 23.25p 22.88p 23.25p 4394
19/05/2016 23.25p 23.95p 23.00p 23.25p 200386
18/05/2016 23.25p 23.25p 23.25p 23.25p 0
17/05/2016 23.25p 23.25p 23.25p 23.25p 0
16/05/2016 23.25p 23.25p 23.25p 23.25p 0
13/05/2016 23.25p 23.25p 23.25p 23.25p 0
12/05/2016 23.25p 23.25p 22.95p 23.25p 8400
11/05/2016 23.25p 23.50p 23.25p 23.25p 135000
10/05/2016 23.25p 23.25p 23.25p 23.25p 0
09/05/2016 23.75p 23.75p 23.13p 23.25p 41316
06/05/2016 23.75p 23.75p 23.75p 23.75p 0
05/05/2016 24.00p 23.75p 23.75p 23.75p 0
04/05/2016 23.75p 23.75p 23.75p 23.75p 0
03/05/2016 23.00p 25.00p 23.00p 23.75p 108629
29/04/2016 23.00p 23.00p 23.00p 23.00p 0
28/04/2016 23.00p 23.45p 22.71p 23.00p 24662
27/04/2016 24.50p 24.50p 22.50p 23.00p 104209
26/04/2016 25.50p 25.50p 24.00p 24.50p 127229
25/04/2016 25.50p 26.00p 24.52p 25.50p 61844
22/04/2016 25.25p 25.55p 24.60p 25.50p 11478
21/04/2016 25.25p 25.25p 24.50p 25.25p 83249
20/04/2016 25.25p 25.25p 24.50p 25.25p 82000
19/04/2016 25.25p 25.25p 24.50p 25.25p 137731
18/04/2016 25.25p 25.30p 24.00p 25.25p 98876
15/04/2016 24.50p 25.25p 24.50p 25.25p 24000
14/04/2016 24.00p 24.75p 24.00p 24.50p 14572
13/04/2016 23.25p 24.00p 23.25p 24.00p 36396
12/04/2016 23.50p 23.50p 23.25p 23.25p 0
11/04/2016 24.00p 24.00p 23.10p 23.50p 7500
08/04/2016 25.50p 25.50p 23.30p 24.00p 86783
07/04/2016 25.87p 26.66p 25.50p 25.50p 60000
06/04/2016 25.25p 27.00p 25.25p 26.50p 494729
05/04/2016 23.25p 25.25p 23.25p 25.25p 42912
04/04/2016 22.75p 24.00p 22.75p 23.00p 30473
01/04/2016 22.50p 23.50p 22.50p 22.75p 55000
31/03/2016 22.25p 22.29p 22.25p 22.25p 215225
30/03/2016 22.25p 22.25p 22.25p 22.25p 0
29/03/2016 22.00p 22.25p 22.00p 22.25p 1130
24/03/2016 22.00p 22.00p 21.00p 22.00p 3000
23/03/2016 22.00p 22.50p 22.00p 22.00p 50000
22/03/2016 22.00p 22.50p 22.00p 22.00p 50000
21/03/2016 22.00p 22.50p 21.30p 22.00p 66267
18/03/2016 22.00p 23.00p 22.00p 22.00p 700
17/03/2016 22.00p 22.00p 21.30p 22.00p 2800

*Close Price adjusted for both dividends and splits