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
16/03/2016 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
29/10/2015 27.00p 28.50p 26.25p 27.75p 89634
28/10/2015 27.00p 27.96p 26.30p 27.00p 45669
27/10/2015 27.00p 27.75p 26.06p 27.00p 10362
26/10/2015 26.75p 27.20p 26.00p 27.00p 105129
23/10/2015 26.75p 27.00p 26.35p 26.75p 23865
22/10/2015 27.00p 27.58p 26.75p 26.75p 3759
21/10/2015 27.00p 27.50p 26.10p 27.00p 12486
20/10/2015 27.00p 27.50p 26.50p 27.00p 24090
19/10/2015 27.00p 27.58p 26.10p 27.00p 68984
16/10/2015 26.50p 27.00p 26.50p 26.50p 63522
15/10/2015 26.50p 26.63p 26.50p 26.50p 23726
14/10/2015 26.00p 29.00p 23.00p 26.50p 464431
13/10/2015 26.00p 26.70p 25.25p 26.00p 13611
12/10/2015 26.00p 26.80p 25.20p 26.00p 38682
09/10/2015 26.00p 26.90p 25.60p 26.00p 71994
08/10/2015 26.00p 26.75p 26.00p 26.00p 56947
07/10/2015 25.75p 26.40p 25.75p 26.00p 13539
06/10/2015 25.75p 26.50p 25.00p 25.75p 72715
05/10/2015 26.75p 26.75p 25.75p 25.75p 48710
02/10/2015 26.75p 26.98p 26.10p 26.75p 37644
01/10/2015 27.50p 27.94p 26.75p 26.75p 77626
30/09/2015 26.75p 28.00p 25.00p 27.50p 307702
29/09/2015 26.00p 27.95p 25.30p 26.75p 581006
28/09/2015 22.50p 29.49p 22.50p 26.00p 685069
25/09/2015 21.00p 21.50p 21.00p 21.00p 0
24/09/2015 22.00p 22.00p 21.00p 21.00p 35451
23/09/2015 23.00p 23.00p 21.00p 22.00p 10000
22/09/2015 23.00p 23.00p 22.00p 23.00p 11580
21/09/2015 23.50p 23.50p 22.00p 23.00p 7000
18/09/2015 23.50p 23.80p 23.50p 23.50p 2468
17/09/2015 23.50p 23.80p 23.00p 23.50p 12800
16/09/2015 23.50p 23.85p 23.25p 23.50p 18400
15/09/2015 25.00p 25.00p 23.10p 23.50p 48571
14/09/2015 25.00p 25.00p 24.75p 25.00p 1000
11/09/2015 25.00p 25.00p 25.00p 25.00p 0
10/09/2015 25.00p 25.00p 24.80p 25.00p 16232
09/09/2015 25.00p 25.00p 23.46p 25.00p 24000
08/09/2015 25.00p 25.00p 24.00p 25.00p 1000
07/09/2015 25.00p 25.00p 25.00p 25.00p 0
04/09/2015 25.00p 25.00p 25.00p 25.00p 0
03/09/2015 25.00p 25.00p 25.00p 25.00p 0
02/09/2015 25.00p 25.00p 24.00p 25.00p 1791
01/09/2015 25.00p 25.00p 25.00p 25.00p 0
28/08/2015 25.00p 25.00p 25.00p 25.00p 0
27/08/2015 25.00p 25.00p 25.00p 25.00p 201
26/08/2015 25.00p 25.00p 25.00p 25.00p 432
25/08/2015 25.00p 25.06p 24.00p 25.00p 5000
24/08/2015 25.00p 25.00p 24.12p 25.00p 10000
21/08/2015 25.00p 25.00p 25.00p 25.00p 0
20/08/2015 25.00p 25.00p 23.50p 25.00p 60000
19/08/2015 25.00p 25.00p 24.50p 25.00p 429
18/08/2015 25.00p 26.00p 25.00p 25.00p 7646
17/08/2015 25.00p 25.00p 25.00p 25.00p 0
14/08/2015 24.50p 25.25p 24.50p 25.00p 45000
13/08/2015 24.50p 24.50p 24.12p 24.50p 6000
12/08/2015 24.50p 24.50p 24.50p 24.50p 0
11/08/2015 24.50p 24.50p 24.40p 24.50p 12000
10/08/2015 24.50p 24.50p 24.40p 24.50p 2119
07/08/2015 24.50p 24.50p 24.40p 24.50p 3745
06/08/2015 24.50p 25.00p 24.50p 24.50p 8000
05/08/2015 24.50p 24.50p 24.50p 24.50p 25000
04/08/2015 24.00p 25.00p 24.00p 24.50p 1000
03/08/2015 24.00p 25.00p 24.00p 24.00p 7172
31/07/2015 24.00p 25.00p 24.00p 24.00p 6000
30/07/2015 24.00p 24.00p 24.00p 24.00p 0
29/07/2015 24.00p 24.50p 23.50p 24.00p 205
28/07/2015 24.00p 24.00p 24.00p 24.00p 0
27/07/2015 24.00p 24.00p 24.00p 24.00p 0
24/07/2015 24.00p 24.25p 23.50p 24.00p 1000
23/07/2015 24.00p 24.80p 24.00p 24.00p 7400
22/07/2015 24.00p 24.00p 23.40p 24.00p 10000
21/07/2015 24.00p 24.88p 23.25p 24.00p 162029
20/07/2015 23.50p 24.90p 23.50p 24.00p 56500
17/07/2015 24.50p 24.50p 24.00p 24.00p 171371
16/07/2015 24.50p 24.50p 24.50p 24.50p 0
15/07/2015 24.50p 24.50p 24.00p 24.50p 116000
14/07/2015 24.50p 25.00p 24.50p 25.00p 20000
13/07/2015 26.00p 26.00p 23.50p 24.50p 8901
10/07/2015 26.00p 26.80p 26.00p 26.00p 3500
09/07/2015 26.00p 26.00p 26.00p 26.00p 0
08/07/2015 26.00p 26.88p 25.30p 26.00p 19345
07/07/2015 26.00p 26.00p 25.30p 26.00p 1500
06/07/2015 26.00p 26.50p 25.60p 26.00p 10000
03/07/2015 26.00p 26.00p 25.55p 26.00p 28500
02/07/2015 26.00p 27.00p 25.50p 26.00p 12000
01/07/2015 26.00p 27.00p 26.00p 26.00p 1500
30/06/2015 26.00p 26.00p 26.00p 26.00p 0
29/06/2015 25.50p 27.00p 25.50p 26.00p 51787
26/06/2015 26.00p 26.00p 26.00p 26.00p 0
25/06/2015 26.00p 26.00p 26.00p 26.00p 0
24/06/2015 26.00p 26.50p 25.10p 26.00p 23766
23/06/2015 26.00p 26.00p 25.10p 26.00p 5702
22/06/2015 26.00p 26.00p 26.00p 26.00p 0
19/06/2015 26.00p 26.00p 25.66p 26.00p 10000
18/06/2015 26.00p 26.00p 25.50p 26.00p 10000
17/06/2015 26.00p 26.50p 26.00p 26.00p 0
16/06/2015 26.00p 26.00p 26.00p 26.00p 0
15/06/2015 26.00p 26.00p 25.67p 26.00p 35000
12/06/2015 26.00p 26.00p 26.00p 26.00p 0
11/06/2015 26.00p 27.00p 25.50p 26.00p 6117
10/06/2015 26.00p 26.00p 26.00p 26.00p 0
09/06/2015 26.00p 26.99p 26.00p 26.00p 11511
08/06/2015 25.50p 26.40p 25.50p 26.00p 19909
05/06/2015 25.50p 25.50p 24.06p 25.50p 95000

*Close Price adjusted for both dividends and splits