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
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
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

*Close Price adjusted for both dividends and splits