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
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
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

*Close Price adjusted for both dividends and splits