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
04/06/2015 25.50p 25.50p 24.02p 25.50p 30000
03/06/2015 25.75p 25.75p 24.00p 25.50p 155034
02/06/2015 25.75p 27.00p 24.75p 25.75p 61715
01/06/2015 25.75p 27.00p 25.30p 25.75p 40629
29/05/2015 25.75p 25.75p 25.75p 25.75p 0
28/05/2015 25.75p 25.75p 24.50p 25.75p 10000
27/05/2015 25.75p 25.75p 25.30p 25.75p 12116
26/05/2015 25.75p 25.75p 25.25p 25.75p 1116
22/05/2015 25.75p 26.50p 25.75p 25.75p 2500
21/05/2015 25.75p 27.00p 25.75p 25.75p 20000
20/05/2015 25.00p 26.00p 25.00p 25.75p 25000
19/05/2015 25.00p 26.00p 25.00p 25.00p 7500
18/05/2015 25.00p 26.00p 24.50p 25.00p 55504
15/05/2015 24.00p 26.00p 23.50p 25.00p 30441
14/05/2015 24.00p 24.50p 24.00p 24.00p 31000
13/05/2015 24.00p 25.00p 24.00p 24.00p 200
12/05/2015 24.00p 25.00p 24.00p 24.00p 12800
11/05/2015 23.50p 26.00p 23.50p 24.00p 26000
08/05/2015 23.50p 24.00p 23.00p 23.50p 189683
07/05/2015 23.50p 23.50p 23.00p 23.50p 12187
06/05/2015 24.25p 24.70p 22.60p 23.50p 202224
05/05/2015 26.50p 27.00p 22.00p 25.00p 334351
01/05/2015 26.50p 27.00p 26.50p 26.50p 20000
30/04/2015 26.50p 26.50p 26.50p 26.50p 0
29/04/2015 26.50p 26.50p 26.50p 26.50p 0
28/04/2015 26.50p 27.00p 26.00p 26.50p 62100
27/04/2015 24.00p 26.50p 23.66p 26.50p 98460
24/04/2015 24.00p 24.00p 24.00p 24.00p 0
23/04/2015 24.00p 24.70p 24.00p 24.00p 396
22/04/2015 24.00p 24.00p 23.00p 24.00p 2000
21/04/2015 24.50p 24.50p 23.50p 24.00p 20000
20/04/2015 24.50p 24.50p 23.99p 24.50p 7000
17/04/2015 24.00p 25.00p 24.00p 24.50p 40000
16/04/2015 24.00p 24.00p 24.00p 24.00p 6666
15/04/2015 24.00p 25.00p 24.00p 24.00p 12000
14/04/2015 24.00p 25.00p 23.00p 24.00p 263000
13/04/2015 22.75p 25.00p 22.63p 24.00p 92592
10/04/2015 22.75p 22.75p 22.75p 22.75p 0
09/04/2015 22.75p 22.75p 22.50p 22.75p 5000
08/04/2015 22.75p 22.75p 22.00p 22.75p 211744
07/04/2015 22.75p 23.00p 22.00p 22.75p 292625
02/04/2015 23.00p 23.50p 22.01p 22.75p 60518
01/04/2015 23.00p 23.00p 23.00p 23.00p 0
31/03/2015 23.00p 23.50p 23.00p 23.00p 25481
30/03/2015 23.00p 25.00p 22.50p 23.00p 103966
27/03/2015 23.00p 23.00p 22.50p 23.00p 223
26/03/2015 23.00p 23.00p 22.13p 23.00p 500
25/03/2015 23.00p 23.00p 22.13p 23.00p 29500
24/03/2015 22.25p 23.00p 22.13p 23.00p 24023
23/03/2015 22.00p 23.08p 21.20p 22.25p 41627
20/03/2015 22.00p 22.00p 21.15p 22.00p 750
19/03/2015 22.00p 23.00p 21.60p 22.00p 344500
18/03/2015 22.00p 22.00p 21.50p 22.00p 10000
17/03/2015 22.00p 22.05p 22.00p 22.00p 200000
16/03/2015 22.00p 23.00p 21.00p 22.00p 144270
13/03/2015 22.00p 22.00p 22.00p 22.00p 0
12/03/2015 22.00p 22.00p 22.00p 22.00p 0
11/03/2015 22.00p 22.00p 22.00p 22.00p 0
10/03/2015 22.00p 22.00p 22.00p 22.00p 0
09/03/2015 22.00p 22.00p 22.00p 22.00p 0
06/03/2015 22.00p 22.00p 21.60p 22.00p 7500
05/03/2015 22.00p 22.00p 22.00p 22.00p 0
04/03/2015 22.00p 22.00p 21.50p 22.00p 5000
03/03/2015 22.00p 22.00p 21.00p 22.00p 60000
02/03/2015 22.00p 22.05p 22.00p 22.00p 20000
27/02/2015 22.00p 22.05p 22.00p 22.00p 5092
26/02/2015 22.00p 22.05p 22.00p 22.00p 2902
25/02/2015 22.00p 23.14p 22.00p 22.00p 2000
24/02/2015 22.00p 22.00p 22.00p 22.00p 0
23/02/2015 22.00p 23.00p 22.00p 22.00p 14000
20/02/2015 22.00p 22.00p 22.00p 22.00p 0
19/02/2015 21.50p 22.60p 21.50p 22.00p 11062
18/02/2015 21.50p 21.50p 21.50p 21.50p 0
17/02/2015 21.50p 21.52p 21.50p 21.50p 3800
16/02/2015 20.50p 21.50p 20.50p 21.50p 6785
13/02/2015 20.50p 21.00p 20.50p 20.50p 25000
12/02/2015 20.50p 20.50p 20.50p 20.50p 0
11/02/2015 20.50p 20.50p 20.30p 20.50p 6000
10/02/2015 20.00p 21.00p 20.00p 20.50p 56500
09/02/2015 20.00p 20.07p 20.00p 20.00p 138000
06/02/2015 20.00p 21.00p 19.30p 20.00p 13500
05/02/2015 20.00p 20.70p 20.00p 20.00p 78372
04/02/2015 20.00p 20.00p 20.00p 20.00p 0
03/02/2015 20.00p 20.00p 20.00p 20.00p 0
02/02/2015 20.00p 20.00p 19.15p 20.00p 2500
30/01/2015 20.00p 20.00p 20.00p 20.00p 0
29/01/2015 20.00p 20.00p 20.00p 20.00p 0
28/01/2015 20.00p 20.00p 19.50p 20.00p 0
27/01/2015 20.00p 20.00p 19.15p 20.00p 5832
26/01/2015 20.00p 20.00p 20.00p 20.00p 0
23/01/2015 20.00p 20.00p 20.00p 20.00p 0
22/01/2015 20.00p 20.00p 20.00p 20.00p 0
21/01/2015 20.00p 20.00p 19.15p 20.00p 64528
20/01/2015 20.00p 20.00p 19.15p 20.00p 5000
19/01/2015 20.00p 20.00p 20.00p 20.00p 0
16/01/2015 20.00p 20.00p 20.00p 20.00p 0
15/01/2015 20.00p 20.00p 19.15p 20.00p 18000
14/01/2015 20.00p 20.00p 20.00p 20.00p 0
13/01/2015 19.25p 20.70p 19.25p 20.00p 35000
12/01/2015 19.25p 19.75p 19.25p 19.25p 1500
09/01/2015 19.50p 19.50p 19.25p 19.25p 0
08/01/2015 19.50p 19.50p 19.00p 19.50p 40000
07/01/2015 19.50p 19.50p 18.88p 19.50p 39813
06/01/2015 19.50p 19.50p 19.50p 19.50p 0
05/01/2015 18.50p 19.75p 17.50p 19.50p 261127
02/01/2015 18.00p 19.00p 17.84p 18.50p 57500
31/12/2014 18.00p 18.00p 18.00p 18.00p 0
30/12/2014 17.50p 18.50p 17.50p 18.00p 25000
29/12/2014 17.50p 17.50p 17.50p 17.50p 0
24/12/2014 17.50p 18.25p 17.50p 17.50p 13657
23/12/2014 17.50p 18.00p 16.65p 17.50p 86000
22/12/2014 17.50p 17.50p 16.65p 17.50p 7725
19/12/2014 17.50p 18.00p 17.50p 17.50p 22779
18/12/2014 17.50p 17.50p 17.50p 17.50p 0
17/12/2014 17.50p 17.50p 17.50p 17.50p 0
16/12/2014 17.50p 17.90p 16.55p 17.50p 26834
15/12/2014 17.75p 17.75p 16.55p 17.50p 10570
12/12/2014 18.50p 18.50p 17.00p 17.75p 33321
11/12/2014 18.50p 18.50p 18.50p 18.50p 0
10/12/2014 18.50p 18.50p 18.50p 18.50p 0
09/12/2014 18.50p 18.50p 18.50p 18.50p 0
08/12/2014 18.25p 18.50p 17.50p 18.50p 6718
05/12/2014 18.25p 18.25p 18.25p 18.25p 0
04/12/2014 18.25p 18.60p 18.25p 18.25p 16017
03/12/2014 18.50p 18.50p 17.50p 18.25p 10000
02/12/2014 18.50p 18.50p 18.50p 18.50p 0
01/12/2014 18.50p 18.50p 17.50p 18.50p 7027
28/11/2014 18.50p 18.50p 18.50p 18.50p 0
27/11/2014 18.50p 18.50p 18.50p 18.50p 0
26/11/2014 18.50p 18.50p 17.50p 18.50p 10253
25/11/2014 18.50p 19.00p 18.50p 18.50p 13100
24/11/2014 18.50p 18.70p 18.50p 18.50p 17500
21/11/2014 19.00p 19.00p 17.75p 18.50p 30000
20/11/2014 19.00p 19.00p 17.67p 19.00p 25000
19/11/2014 20.00p 20.20p 18.24p 19.00p 144000
18/11/2014 19.50p 20.00p 19.50p 20.00p 100000
17/11/2014 19.50p 19.50p 19.50p 19.50p 0
14/11/2014 19.50p 19.50p 19.05p 19.50p 4000
13/11/2014 19.50p 19.50p 19.50p 19.50p 0
12/11/2014 19.50p 19.50p 19.50p 19.50p 0
11/11/2014 19.50p 19.50p 19.50p 19.50p 0
10/11/2014 19.50p 19.70p 19.50p 19.50p 35228
07/11/2014 19.50p 19.68p 19.50p 19.50p 3900
06/11/2014 19.50p 19.50p 19.05p 19.50p 1075
05/11/2014 19.50p 19.50p 19.50p 19.50p 0
04/11/2014 19.50p 19.65p 19.50p 19.50p 50000
03/11/2014 19.00p 19.50p 19.00p 19.50p 20000
31/10/2014 19.00p 19.50p 17.50p 19.00p 25500
30/10/2014 19.00p 19.00p 19.00p 19.00p 0
29/10/2014 19.00p 19.00p 19.00p 19.00p 0
28/10/2014 19.00p 19.00p 19.00p 19.00p 0
27/10/2014 19.75p 19.75p 18.00p 19.00p 10250
24/10/2014 19.75p 19.75p 19.75p 19.75p 0
23/10/2014 19.75p 19.75p 18.00p 19.75p 17000
22/10/2014 19.75p 19.75p 19.75p 19.75p 0
21/10/2014 19.75p 19.75p 18.00p 19.75p 25137
20/10/2014 19.75p 19.75p 19.75p 19.75p 0
17/10/2014 19.75p 19.75p 19.01p 19.75p 82
16/10/2014 19.75p 19.75p 19.75p 19.75p 0
15/10/2014 20.50p 20.50p 19.25p 19.75p 14000
14/10/2014 20.50p 20.50p 20.50p 20.50p 9756
13/10/2014 20.50p 20.50p 20.50p 20.50p 0
10/10/2014 20.50p 20.50p 19.78p 20.50p 12938
09/10/2014 21.25p 21.25p 20.00p 20.50p 35000
08/10/2014 21.25p 21.25p 21.18p 21.25p 7027
07/10/2014 21.25p 21.25p 20.00p 21.25p 10300
06/10/2014 21.25p 21.25p 20.50p 21.25p 0
03/10/2014 21.25p 21.25p 21.25p 21.25p 0
02/10/2014 21.25p 21.25p 21.25p 21.25p 0
01/10/2014 21.25p 21.26p 21.25p 21.25p 2000
30/09/2014 21.50p 21.50p 20.50p 21.25p 17982
29/09/2014 21.50p 21.50p 21.25p 21.50p 0
26/09/2014 21.50p 21.60p 21.50p 21.50p 2256
25/09/2014 21.50p 21.50p 21.50p 21.50p 0
24/09/2014 21.50p 21.50p 20.13p 21.50p 150000
23/09/2014 21.50p 21.50p 21.50p 21.50p 0
22/09/2014 21.50p 21.50p 21.50p 21.50p 0
19/09/2014 21.50p 21.50p 20.50p 21.50p 10489
18/09/2014 21.50p 21.50p 20.60p 21.50p 6000
17/09/2014 21.50p 21.50p 21.50p 21.50p 0
16/09/2014 21.50p 21.50p 20.50p 21.50p 55000
15/09/2014 21.00p 21.50p 20.00p 21.50p 30000
12/09/2014 21.00p 21.00p 21.00p 21.00p 0
11/09/2014 21.00p 21.00p 20.00p 21.00p 2626
10/09/2014 21.00p 21.00p 20.10p 21.00p 5000
09/09/2014 21.75p 21.75p 20.75p 21.00p 23000
08/09/2014 21.75p 21.80p 21.08p 21.75p 6911
05/09/2014 22.00p 22.00p 21.50p 22.00p 5938
04/09/2014 22.00p 22.00p 22.00p 22.00p 0
03/09/2014 22.25p 22.25p 21.50p 22.00p 34311
02/09/2014 22.25p 22.25p 21.50p 22.25p 28000
01/09/2014 22.25p 22.25p 21.58p 22.25p 1400
29/08/2014 22.25p 22.25p 21.57p 22.25p 15000
28/08/2014 22.25p 22.25p 22.25p 22.25p 0
27/08/2014 22.25p 22.25p 22.25p 22.25p 0
26/08/2014 22.25p 22.50p 21.75p 22.25p 7525
22/08/2014 22.25p 22.75p 21.75p 22.25p 35000
21/08/2014 22.25p 22.75p 21.88p 22.25p 54927
20/08/2014 20.50p 22.50p 20.50p 22.25p 203092
19/08/2014 20.50p 20.70p 19.50p 20.50p 35500

*Close Price adjusted for both dividends and splits