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
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
16/03/2016 22.00p 22.00p 21.00p 21.50p 46164
15/03/2016 22.00p 22.00p 21.00p 22.00p 1655
14/03/2016 22.00p 22.00p 21.00p 22.00p 19356
11/03/2016 22.00p 22.10p 22.00p 22.00p 6630
10/03/2016 22.00p 22.15p 22.00p 22.00p 35302
09/03/2016 22.00p 22.10p 22.00p 22.00p 10000
08/03/2016 22.00p 22.50p 22.00p 22.00p 10000
07/03/2016 22.50p 22.50p 21.00p 22.00p 34000
04/03/2016 22.50p 22.50p 21.00p 22.50p 2663
03/03/2016 22.50p 22.50p 21.00p 22.50p 189
02/03/2016 22.50p 22.50p 21.00p 22.50p 1038
01/03/2016 22.50p 22.50p 22.50p 22.50p 0
29/02/2016 22.50p 22.50p 22.50p 22.50p 0
26/02/2016 22.50p 22.50p 22.50p 22.50p 0
25/02/2016 22.75p 22.75p 21.00p 22.50p 2944
24/02/2016 23.00p 23.00p 22.00p 22.75p 10708
23/02/2016 23.00p 23.00p 23.00p 23.00p 0
22/02/2016 23.00p 23.00p 22.00p 23.00p 50000
19/02/2016 23.00p 23.00p 23.00p 23.00p 0
18/02/2016 23.00p 23.20p 23.00p 23.00p 26500
17/02/2016 23.25p 23.50p 22.00p 23.00p 7810
16/02/2016 23.25p 23.25p 22.00p 23.25p 649
15/02/2016 23.25p 23.25p 22.80p 23.25p 877
12/02/2016 23.25p 23.25p 23.25p 23.25p 0
11/02/2016 23.25p 23.25p 23.25p 23.25p 0
10/02/2016 23.25p 23.25p 22.80p 23.25p 298
09/02/2016 22.50p 23.25p 22.25p 23.25p 62500
08/02/2016 22.50p 22.50p 22.50p 22.50p 2000
05/02/2016 22.50p 22.54p 21.50p 22.50p 17449
04/02/2016 22.50p 22.55p 22.00p 22.50p 12082
03/02/2016 22.50p 22.50p 22.50p 22.50p 0
02/02/2016 23.00p 23.00p 22.00p 22.50p 15000
01/02/2016 23.00p 23.00p 22.00p 23.00p 6590
29/01/2016 23.00p 23.00p 23.00p 23.00p 0
28/01/2016 23.00p 23.00p 22.00p 23.00p 4105
27/01/2016 23.00p 23.00p 23.00p 23.00p 0
26/01/2016 23.00p 23.50p 22.00p 23.00p 7270
25/01/2016 23.25p 23.90p 22.10p 23.25p 36169
22/01/2016 21.50p 24.40p 21.50p 23.25p 88753
21/01/2016 21.00p 22.00p 21.00p 21.50p 7500
20/01/2016 21.50p 21.80p 20.00p 21.00p 51414
19/01/2016 22.00p 22.40p 20.72p 22.00p 52500
18/01/2016 22.00p 22.43p 21.13p 22.00p 11948
15/01/2016 22.50p 22.50p 21.10p 22.00p 29485
14/01/2016 25.00p 25.00p 20.20p 22.50p 259725
13/01/2016 25.50p 25.70p 24.10p 25.00p 36016
12/01/2016 26.00p 26.30p 24.00p 25.50p 27381
11/01/2016 27.00p 27.00p 26.00p 26.00p 31686
08/01/2016 27.00p 27.70p 27.00p 27.00p 7500
07/01/2016 28.00p 28.00p 27.00p 27.00p 17653
06/01/2016 28.00p 28.00p 28.00p 28.00p 0
05/01/2016 28.00p 28.00p 28.00p 28.00p 0
04/01/2016 27.50p 28.00p 27.00p 28.00p 39623
31/12/2015 27.50p 27.70p 27.50p 27.50p 362
30/12/2015 28.00p 28.00p 26.00p 27.50p 10927
29/12/2015 28.00p 28.00p 27.00p 28.00p 7857
24/12/2015 28.00p 28.00p 28.00p 28.00p 0
23/12/2015 28.50p 28.50p 27.00p 28.00p 15470
22/12/2015 28.50p 28.50p 28.50p 28.50p 0
21/12/2015 28.50p 28.50p 27.63p 28.50p 22886
18/12/2015 28.50p 28.80p 27.63p 28.50p 7773
17/12/2015 28.50p 28.50p 27.60p 28.50p 1800
16/12/2015 28.50p 28.50p 28.50p 28.50p 0
15/12/2015 28.50p 29.50p 27.50p 28.50p 23326
14/12/2015 28.50p 29.50p 28.50p 28.50p 6779
11/12/2015 28.50p 28.50p 27.30p 28.50p 6978
10/12/2015 28.50p 29.50p 27.30p 28.50p 50981
09/12/2015 28.50p 28.50p 27.00p 28.50p 500
08/12/2015 28.50p 28.50p 28.50p 28.50p 0
07/12/2015 28.50p 29.19p 28.50p 28.50p 20000
04/12/2015 28.50p 29.19p 28.50p 28.50p 4400
03/12/2015 28.50p 29.19p 28.50p 28.50p 8763
02/12/2015 29.00p 29.00p 27.00p 28.50p 4000
01/12/2015 29.00p 29.20p 28.20p 29.00p 25362
30/11/2015 29.00p 29.90p 29.00p 29.00p 81
27/11/2015 29.00p 29.90p 28.10p 29.00p 21741
26/11/2015 29.00p 29.95p 28.60p 29.00p 14056
25/11/2015 29.00p 29.95p 29.00p 29.00p 1627
24/11/2015 29.00p 30.00p 28.50p 29.00p 5966
23/11/2015 31.00p 31.00p 29.00p 29.00p 67772
20/11/2015 30.00p 33.00p 30.00p 31.00p 87563
19/11/2015 30.00p 30.99p 29.40p 30.00p 1622
18/11/2015 30.00p 31.00p 29.30p 30.00p 23543
17/11/2015 29.00p 30.00p 29.00p 30.00p 10994
16/11/2015 32.00p 32.00p 28.40p 29.00p 84218
13/11/2015 33.75p 34.25p 30.69p 32.00p 73983
12/11/2015 34.00p 36.00p 32.50p 33.75p 186922
11/11/2015 33.00p 35.50p 32.45p 34.00p 126664
10/11/2015 33.00p 33.50p 32.42p 33.00p 14476
09/11/2015 33.50p 33.50p 33.00p 33.00p 37844
06/11/2015 31.00p 35.00p 30.90p 33.50p 214146
05/11/2015 31.00p 31.95p 30.60p 31.00p 26337
04/11/2015 30.50p 32.00p 30.10p 31.00p 48330
03/11/2015 29.75p 32.00p 29.15p 30.50p 129557
02/11/2015 27.75p 30.00p 27.75p 29.75p 184669
30/10/2015 27.75p 28.50p 27.30p 27.75p 62616

*Close Price adjusted for both dividends and splits