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
05/02/2014 28.00p 28.50p 27.50p 28.00p 30950
04/02/2014 28.00p 28.50p 27.40p 28.00p 10738
03/02/2014 27.75p 28.50p 27.46p 28.00p 32276
31/01/2014 27.75p 28.33p 27.75p 27.75p 7058
30/01/2014 28.25p 28.40p 27.50p 27.75p 44292
29/01/2014 28.25p 28.25p 27.90p 28.25p 0
28/01/2014 28.25p 28.25p 27.90p 28.25p 33840
27/01/2014 28.25p 28.25p 27.90p 28.25p 1647
24/01/2014 28.50p 28.50p 27.94p 28.25p 18601
23/01/2014 28.50p 28.50p 28.10p 28.50p 0
22/01/2014 28.50p 28.50p 28.10p 28.50p 0
21/01/2014 28.50p 28.50p 28.10p 28.50p 0
20/01/2014 28.50p 28.50p 28.10p 28.50p 0
17/01/2014 28.50p 28.50p 28.10p 28.50p 13589
16/01/2014 28.50p 29.50p 28.50p 28.50p 25000
15/01/2014 28.25p 28.92p 27.90p 28.50p 118000
14/01/2014 29.50p 29.75p 27.50p 28.25p 152200
13/01/2014 29.50p 30.00p 29.50p 29.50p 48233
10/01/2014 28.00p 30.50p 28.00p 29.50p 164423
09/01/2014 28.00p 28.80p 28.00p 28.25p 10600
08/01/2014 28.00p 28.90p 27.50p 28.00p 45476
07/01/2014 28.00p 28.50p 27.00p 28.00p 28558
06/01/2014 27.25p 28.90p 26.65p 28.00p 78578
03/01/2014 25.87p 27.77p 25.53p 27.25p 173163
02/01/2014 25.38p 26.50p 25.05p 25.87p 177350
31/12/2013 25.38p 25.87p 24.75p 25.62p 113488
30/12/2013 25.87p 25.87p 24.50p 25.38p 13500
27/12/2013 25.87p 26.23p 25.12p 25.87p 93390
24/12/2013 25.87p 26.30p 25.00p 25.87p 28738
23/12/2013 23.50p 26.35p 23.50p 25.87p 202091
20/12/2013 19.13p 24.00p 18.83p 23.50p 235477
19/12/2013 19.13p 19.25p 18.79p 19.13p 0
18/12/2013 19.13p 19.25p 18.79p 19.13p 11130
17/12/2013 19.13p 19.37p 19.00p 19.00p 0
16/12/2013 19.37p 19.37p 19.00p 19.13p 31369
13/12/2013 19.37p 19.37p 18.77p 19.37p 0
12/12/2013 19.37p 19.37p 18.77p 19.37p 9071
11/12/2013 19.00p 19.40p 18.57p 19.00p 49000
10/12/2013 19.00p 19.00p 18.50p 19.00p 50000
09/12/2013 19.00p 19.00p 18.56p 19.00p 1000
06/12/2013 19.00p 19.50p 18.00p 19.00p 0
05/12/2013 19.50p 19.50p 18.00p 19.00p 259574
04/12/2013 19.75p 19.75p 19.00p 19.50p 30397
03/12/2013 19.75p 20.00p 19.50p 19.75p 0
02/12/2013 20.00p 20.00p 19.50p 19.75p 11494
29/11/2013 20.00p 20.10p 19.10p 20.00p 0
28/11/2013 20.00p 20.10p 19.10p 20.00p 0
27/11/2013 20.00p 20.10p 19.10p 20.00p 0
26/11/2013 20.00p 20.10p 19.10p 20.00p 0
25/11/2013 20.00p 20.10p 19.10p 20.00p 26500
22/11/2013 19.50p 20.00p 19.50p 20.00p 0
21/11/2013 20.00p 20.00p 19.52p 20.00p 7943
20/11/2013 20.00p 20.00p 19.52p 20.00p 0
19/11/2013 20.00p 20.00p 19.52p 20.00p 0
18/11/2013 20.00p 20.00p 19.52p 20.00p 0
15/11/2013 20.00p 20.00p 19.52p 20.00p 37974
14/11/2013 20.00p 20.31p 19.50p 20.00p 0
13/11/2013 19.75p 20.31p 19.50p 20.00p 164176
12/11/2013 19.75p 20.00p 19.55p 19.75p 0
11/11/2013 20.00p 20.00p 19.55p 19.75p 0
08/11/2013 20.00p 20.00p 19.55p 20.00p 0
07/11/2013 19.75p 20.00p 19.55p 20.00p 0
06/11/2013 19.75p 19.75p 19.55p 19.75p 6509
05/11/2013 20.25p 20.25p 19.50p 19.75p 9258
04/11/2013 21.25p 21.25p 19.00p 20.25p 288843
01/11/2013 21.25p 21.25p 20.65p 21.25p 11690
31/10/2013 21.25p 21.75p 20.50p 21.25p 0
30/10/2013 21.25p 21.75p 20.50p 21.25p 0
29/10/2013 21.75p 21.75p 20.50p 21.25p 33843
28/10/2013 21.75p 22.02p 21.75p 21.75p 0
25/10/2013 21.75p 22.02p 21.75p 21.75p 3000
24/10/2013 22.00p 22.00p 21.25p 21.75p 20000
23/10/2013 22.00p 22.18p 22.00p 22.00p 4459
22/10/2013 22.00p 22.17p 22.00p 22.00p 392
21/10/2013 22.00p 22.00p 21.45p 22.00p 13000
18/10/2013 22.00p 22.18p 22.00p 22.00p 4508
17/10/2013 22.75p 22.75p 22.00p 22.00p 14000
16/10/2013 22.75p 22.75p 22.10p 22.75p 0
15/10/2013 22.75p 22.75p 22.10p 22.75p 0
14/10/2013 22.75p 22.75p 22.10p 22.75p 12000
11/10/2013 23.25p 23.25p 22.75p 22.75p 12172
10/10/2013 23.25p 23.34p 23.25p 23.25p 17897
09/10/2013 23.50p 23.50p 22.50p 22.50p 25000
08/10/2013 23.50p 23.90p 22.50p 23.50p 60000
07/10/2013 24.12p 24.12p 23.23p 23.75p 32880
04/10/2013 22.75p 25.00p 22.75p 24.12p 312312
03/10/2013 21.00p 23.75p 21.00p 22.75p 143045
02/10/2013 21.00p 21.00p 20.66p 21.00p 8000
01/10/2013 21.00p 21.95p 21.00p 21.00p 2500
30/09/2013 21.00p 21.00p 19.13p 21.00p 15000
27/09/2013 19.13p 21.00p 19.13p 20.50p 106629
26/09/2013 18.75p 19.45p 18.65p 19.13p 32034
25/09/2013 18.75p 18.75p 18.05p 18.75p 7803
24/09/2013 18.75p 18.75p 18.00p 18.75p 70459
23/09/2013 18.38p 18.75p 17.94p 18.75p 45000
20/09/2013 19.25p 19.70p 17.83p 18.38p 160468
19/09/2013 18.75p 19.25p 18.75p 19.25p 50000
18/09/2013 18.75p 19.30p 18.15p 18.75p 38816
17/09/2013 18.75p 19.00p 18.30p 18.75p 0
16/09/2013 18.75p 19.00p 18.30p 18.75p 8925
13/09/2013 18.75p 19.30p 18.30p 18.75p 9859
12/09/2013 18.75p 19.30p 18.75p 18.75p 0
11/09/2013 18.75p 19.30p 18.75p 18.75p 5100
10/09/2013 18.75p 18.75p 18.15p 18.75p 37611
09/09/2013 18.75p 19.00p 18.25p 18.75p 959
06/09/2013 19.00p 19.00p 18.25p 18.75p 23438
05/09/2013 19.00p 19.30p 18.60p 19.00p 6766
04/09/2013 19.00p 19.00p 18.55p 19.00p 0
03/09/2013 19.00p 19.00p 18.55p 19.00p 124000
02/09/2013 19.00p 19.00p 18.70p 19.00p 21668
30/08/2013 19.00p 19.50p 19.00p 19.00p 5000
29/08/2013 19.25p 19.25p 18.65p 19.00p 101500
28/08/2013 19.25p 19.70p 18.65p 19.25p 7064
27/08/2013 19.25p 19.45p 19.00p 19.25p 0
23/08/2013 19.00p 19.45p 19.00p 19.25p 41198
22/08/2013 20.00p 20.00p 19.00p 19.00p 32858
21/08/2013 21.50p 21.50p 20.00p 20.13p 57615
20/08/2013 21.50p 21.50p 21.05p 21.50p 31944
19/08/2013 19.25p 21.85p 19.25p 21.50p 326571
16/08/2013 17.75p 20.00p 17.75p 19.25p 488920
15/08/2013 17.38p 17.75p 17.23p 17.75p 166203
14/08/2013 17.38p 17.68p 17.38p 17.38p 0
13/08/2013 17.38p 17.68p 17.38p 17.38p 1202
12/08/2013 18.25p 18.25p 17.38p 17.38p 235396
09/08/2013 18.75p 18.75p 18.00p 18.25p 58785
08/08/2013 19.00p 19.25p 18.50p 18.75p 96209
07/08/2013 18.50p 19.35p 18.25p 19.00p 138434
06/08/2013 17.00p 18.50p 17.00p 18.25p 461559
05/08/2013 14.62p 14.90p 13.25p 14.75p 1748425
02/08/2013 15.00p 15.25p 14.25p 14.62p 55550
01/08/2013 14.75p 15.25p 14.75p 15.25p 135314
31/07/2013 14.13p 14.95p 14.00p 14.75p 228173
30/07/2013 14.00p 14.13p 13.75p 14.00p 215000
29/07/2013 14.00p 14.14p 13.76p 14.00p 13341
26/07/2013 14.00p 14.10p 13.80p 14.00p 36326
25/07/2013 14.00p 14.28p 13.79p 14.00p 22528
24/07/2013 14.00p 14.50p 13.00p 14.00p 0
23/07/2013 14.50p 14.50p 13.00p 14.00p 96257
22/07/2013 11.75p 14.60p 11.75p 14.50p 502217
19/07/2013 11.63p 11.93p 11.63p 11.75p 66709
18/07/2013 11.50p 11.78p 11.01p 11.63p 40223
17/07/2013 11.50p 11.50p 11.20p 11.50p 0
16/07/2013 11.50p 11.50p 11.20p 11.50p 21875
15/07/2013 11.50p 11.50p 11.01p 11.50p 1363
12/07/2013 11.50p 11.50p 11.00p 11.50p 0
11/07/2013 11.50p 11.50p 11.00p 11.50p 75000
10/07/2013 11.50p 11.50p 11.25p 11.50p 0
09/07/2013 11.50p 11.50p 11.25p 11.50p 0
08/07/2013 11.50p 11.50p 11.25p 11.50p 0
05/07/2013 11.50p 11.50p 11.25p 11.50p 0
04/07/2013 11.50p 11.50p 11.25p 11.50p 0
03/07/2013 11.50p 11.50p 11.25p 11.50p 0
02/07/2013 11.38p 11.50p 11.25p 11.50p 30000
01/07/2013 11.38p 11.38p 10.80p 11.38p 0
28/06/2013 11.38p 11.38p 10.80p 11.25p 30000
27/06/2013 11.38p 11.38p 10.80p 11.38p 2200
26/06/2013 11.00p 11.44p 10.63p 11.38p 57298
25/06/2013 10.38p 10.67p 10.38p 10.63p 179776
24/06/2013 10.50p 10.50p 10.31p 10.50p 15100
21/06/2013 10.50p 10.77p 10.25p 10.50p 142300
20/06/2013 10.50p 10.80p 10.50p 10.50p 9000
19/06/2013 10.50p 10.50p 10.50p 10.50p 20000
18/06/2013 10.50p 10.75p 10.13p 10.50p 25000
17/06/2013 10.50p 10.75p 10.50p 10.50p 3213
14/06/2013 9.75p 11.00p 9.50p 10.50p 220703
13/06/2013 9.25p 9.50p 9.13p 9.50p 94270
12/06/2013 9.25p 9.50p 9.13p 9.25p 43927
11/06/2013 9.00p 9.50p 8.55p 9.25p 1286803
10/06/2013 8.75p 9.39p 8.74p 9.00p 4300000
07/06/2013 8.50p 9.38p 8.35p 8.75p 90388
06/06/2013 8.50p 8.50p 8.25p 8.50p 1002237
05/06/2013 8.50p 8.95p 8.00p 8.50p 501000
04/06/2013 8.25p 9.00p 8.25p 8.50p 25813
03/06/2013 7.00p 9.00p 7.00p 8.25p 876596
31/05/2013 7.00p 7.30p 6.50p 7.00p 0
30/05/2013 7.00p 7.30p 6.50p 7.00p 0
29/05/2013 7.00p 7.30p 6.50p 7.00p 182346
28/05/2013 7.00p 7.00p 6.80p 7.00p 0
24/05/2013 7.00p 7.00p 6.80p 7.00p 0
23/05/2013 7.00p 7.00p 6.80p 7.00p 0
22/05/2013 7.00p 7.00p 6.80p 7.00p 3758
21/05/2013 7.00p 7.00p 7.00p 7.00p 250000
20/05/2013 7.00p 7.45p 7.00p 7.00p 103927
17/05/2013 7.00p 7.40p 7.00p 7.00p 0
16/05/2013 7.00p 7.40p 7.00p 7.00p 100000
15/05/2013 7.13p 7.50p 6.55p 7.00p 944075
14/05/2013 8.13p 8.48p 7.65p 8.13p 3859
13/05/2013 8.13p 8.48p 7.83p 8.13p 13650
10/05/2013 7.88p 8.50p 7.88p 8.13p 54781
09/05/2013 7.88p 7.88p 7.38p 7.88p 0
08/05/2013 7.88p 7.88p 7.38p 7.88p 0
07/05/2013 7.88p 7.88p 7.38p 7.88p 7173
03/05/2013 7.88p 8.00p 7.88p 7.88p 30000
02/05/2013 7.88p 7.88p 7.41p 7.88p 0
01/05/2013 7.88p 7.88p 7.41p 7.88p 10000
30/04/2013 7.88p 7.88p 7.38p 7.88p 0
29/04/2013 7.88p 7.88p 7.38p 7.88p 0
26/04/2013 7.38p 7.88p 7.38p 7.88p 50000
25/04/2013 7.38p 7.38p 7.10p 7.38p 0
24/04/2013 7.38p 7.38p 7.10p 7.38p 0

*Close Price adjusted for both dividends and splits