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
08/02/2024 94.00p 94.50p 93.12p 94.00p 6045
07/02/2024 93.50p 96.50p 93.00p 94.00p 51672
06/02/2024 93.50p 94.50p 93.00p 93.50p 14156
05/02/2024 93.50p 95.00p 92.93p 93.50p 21255
02/02/2024 96.00p 96.00p 92.25p 93.50p 33122
01/02/2024 96.00p 97.80p 95.88p 96.00p 6036
31/01/2024 97.00p 99.00p 93.60p 96.50p 42472
30/01/2024 97.00p 97.50p 95.88p 97.50p 15624
29/01/2024 97.00p 98.48p 95.88p 97.00p 16402
26/01/2024 96.50p 98.00p 96.50p 96.50p 29128
25/01/2024 97.00p 99.00p 95.26p 96.50p 25384
24/01/2024 93.00p 99.00p 93.00p 97.00p 54392
23/01/2024 90.00p 95.97p 90.00p 93.00p 452389
22/01/2024 83.50p 89.50p 83.10p 87.00p 158186
19/01/2024 82.50p 85.90p 82.00p 83.50p 63997
18/01/2024 82.50p 82.50p 81.00p 82.50p 132792
17/01/2024 83.00p 83.00p 81.31p 82.50p 48721
16/01/2024 83.00p 83.20p 83.00p 83.00p 24
15/01/2024 83.00p 83.30p 82.10p 83.00p 9989
12/01/2024 83.00p 83.00p 82.15p 83.00p 1200
11/01/2024 83.00p 83.25p 82.15p 83.00p 1886
10/01/2024 83.00p 83.38p 82.00p 83.00p 2244
09/01/2024 83.00p 83.50p 82.15p 83.00p 8541
08/01/2024 86.00p 86.00p 82.00p 83.00p 23837
05/01/2024 87.50p 88.50p 84.00p 86.00p 37656
04/01/2024 83.50p 89.80p 83.50p 87.50p 42352
03/01/2024 83.50p 85.00p 82.30p 83.50p 6629
02/01/2024 81.00p 83.90p 80.86p 83.50p 89709
29/12/2023 81.00p 81.00p 80.67p 81.00p 0
28/12/2023 81.00p 81.00p 80.87p 81.00p 4
27/12/2023 81.00p 81.00p 80.01p 81.00p 415
22/12/2023 81.00p 81.78p 81.00p 81.00p 17000
21/12/2023 82.50p 82.50p 80.00p 81.00p 33500
20/12/2023 82.50p 82.50p 82.00p 82.00p 9560
19/12/2023 83.50p 83.50p 81.00p 82.00p 17612
18/12/2023 83.50p 83.50p 82.00p 83.50p 60777
15/12/2023 83.50p 83.50p 82.15p 83.50p 6270
14/12/2023 83.50p 83.50p 83.50p 83.50p 0
13/12/2023 83.50p 83.50p 82.13p 83.50p 278
12/12/2023 83.50p 83.50p 82.13p 83.50p 200
11/12/2023 83.50p 83.50p 82.13p 83.50p 253
08/12/2023 83.50p 83.50p 83.50p 83.50p 0
07/12/2023 83.50p 83.50p 82.10p 83.50p 10000
06/12/2023 83.50p 83.50p 83.35p 83.50p 179
05/12/2023 83.00p 83.50p 82.10p 83.50p 2195
04/12/2023 83.50p 83.50p 82.10p 83.50p 10955
01/12/2023 83.50p 83.50p 82.10p 83.50p 27321
30/11/2023 83.50p 84.00p 82.00p 83.50p 28681
29/11/2023 83.50p 83.84p 83.50p 83.50p 3564
28/11/2023 83.50p 83.50p 83.50p 83.50p 0
27/11/2023 84.50p 84.50p 82.00p 83.50p 500
24/11/2023 85.00p 85.00p 82.00p 84.50p 3574
23/11/2023 85.00p 85.00p 83.01p 85.00p 2537
22/11/2023 85.00p 86.00p 85.00p 85.00p 0
21/11/2023 85.00p 85.00p 83.01p 85.00p 386
20/11/2023 85.00p 85.00p 83.00p 85.00p 3433
17/11/2023 83.00p 85.00p 82.10p 85.00p 24557
16/11/2023 83.00p 83.00p 82.02p 83.00p 58969
15/11/2023 82.50p 83.70p 82.30p 83.00p 504
14/11/2023 82.50p 82.50p 81.00p 82.50p 1193
13/11/2023 82.50p 82.50p 82.00p 82.50p 0
10/11/2023 82.50p 83.76p 81.81p 82.50p 6055
09/11/2023 82.50p 82.50p 81.72p 82.50p 300
08/11/2023 82.50p 83.50p 81.00p 82.50p 12815
07/11/2023 82.50p 82.50p 82.00p 82.50p 0
06/11/2023 82.50p 83.49p 82.50p 82.50p 11026
03/11/2023 82.50p 82.50p 82.00p 82.50p 0
02/11/2023 82.50p 83.49p 81.56p 82.50p 6473
01/11/2023 82.50p 83.49p 82.50p 82.50p 179
31/10/2023 82.50p 83.93p 82.50p 82.50p 23
30/10/2023 82.50p 82.50p 81.50p 82.50p 75000
27/10/2023 82.50p 82.50p 82.00p 82.50p 0
26/10/2023 82.50p 82.50p 82.00p 82.50p 0
25/10/2023 82.50p 82.50p 82.00p 82.50p 0
24/10/2023 82.50p 83.52p 81.30p 82.50p 5400
23/10/2023 82.50p 83.70p 82.50p 82.50p 1120
20/10/2023 82.50p 82.50p 81.30p 82.50p 11401
19/10/2023 82.50p 82.50p 81.03p 82.50p 13599
18/10/2023 82.50p 83.85p 81.20p 82.50p 5215
17/10/2023 82.50p 82.50p 81.20p 82.50p 2651
16/10/2023 82.00p 83.80p 81.00p 82.50p 47628
13/10/2023 83.00p 83.00p 81.00p 83.00p 50566
12/10/2023 83.00p 84.40p 83.00p 83.00p 3466
11/10/2023 87.50p 88.80p 82.50p 83.00p 34681
10/10/2023 90.50p 91.50p 86.20p 87.50p 26512
09/10/2023 91.50p 93.00p 89.03p 90.50p 32546
06/10/2023 85.00p 92.00p 82.25p 91.50p 51762
05/10/2023 85.00p 85.00p 82.25p 85.00p 136
04/10/2023 84.50p 87.40p 83.00p 85.00p 68576
03/10/2023 84.50p 84.50p 82.00p 84.50p 80199
02/10/2023 85.50p 86.70p 84.50p 84.50p 41280
29/09/2023 81.50p 86.00p 81.00p 85.50p 66861
28/09/2023 81.50p 81.50p 80.50p 81.50p 1223
27/09/2023 81.50p 81.50p 80.15p 81.50p 2500
26/09/2023 82.00p 83.00p 80.45p 81.50p 36991
25/09/2023 82.00p 82.00p 81.30p 82.00p 3943
22/09/2023 82.00p 82.00p 81.30p 82.00p 304
21/09/2023 82.00p 83.00p 81.00p 82.00p 25000
20/09/2023 82.00p 82.25p 81.30p 82.00p 1760
19/09/2023 82.00p 82.25p 81.30p 82.00p 165
18/09/2023 82.50p 83.00p 81.30p 82.00p 12878
15/09/2023 82.00p 83.00p 81.00p 82.50p 86554
14/09/2023 82.00p 82.00p 81.50p 82.00p 6899
13/09/2023 82.00p 83.00p 81.50p 82.00p 46240
12/09/2023 82.00p 83.00p 79.20p 82.00p 61642
11/09/2023 79.50p 79.50p 79.00p 79.50p 1468
08/09/2023 78.50p 79.50p 78.00p 79.50p 4242
07/09/2023 78.00p 79.72p 77.35p 78.50p 11241
06/09/2023 77.00p 77.86p 77.00p 77.00p 234
05/09/2023 77.00p 77.00p 77.00p 77.00p 0
04/09/2023 77.00p 77.89p 76.35p 77.00p 7016
01/09/2023 77.00p 77.94p 77.00p 77.00p 32501
31/08/2023 77.00p 77.00p 76.00p 77.00p 6653
30/08/2023 77.00p 77.94p 77.00p 77.00p 1
29/08/2023 77.00p 77.94p 77.00p 77.00p 1
25/08/2023 77.00p 77.00p 76.00p 77.00p 1232
24/08/2023 78.00p 78.00p 76.00p 77.00p 10407
23/08/2023 78.00p 80.00p 76.00p 78.00p 10525
22/08/2023 78.00p 78.90p 78.00p 78.00p 13
21/08/2023 78.50p 78.50p 76.00p 78.00p 16088
18/08/2023 78.50p 78.50p 76.60p 78.50p 7471
17/08/2023 79.00p 81.00p 76.60p 78.50p 44576
16/08/2023 77.00p 79.00p 77.00p 79.00p 3564
15/08/2023 79.50p 79.50p 75.00p 75.00p 38306
14/08/2023 79.50p 80.36p 79.50p 79.50p 0
11/08/2023 79.50p 80.89p 76.50p 79.50p 13176
10/08/2023 81.00p 81.00p 78.75p 79.50p 13800
09/08/2023 82.00p 82.60p 78.20p 81.00p 11855
08/08/2023 82.00p 82.00p 80.00p 82.00p 5438
07/08/2023 82.00p 82.00p 80.71p 82.00p 0
04/08/2023 82.00p 83.50p 80.10p 82.00p 6479
03/08/2023 82.00p 83.90p 82.00p 82.00p 15
02/08/2023 82.50p 83.50p 80.80p 82.00p 15209
01/08/2023 83.00p 84.00p 82.50p 82.50p 23459
31/07/2023 82.00p 84.00p 81.44p 83.00p 22463
28/07/2023 79.00p 83.00p 79.00p 82.00p 66548
27/07/2023 77.00p 80.00p 77.00p 79.00p 86126
26/07/2023 76.50p 76.50p 72.00p 76.50p 500000
25/07/2023 76.50p 76.50p 75.15p 76.50p 100
24/07/2023 76.50p 76.50p 75.15p 76.50p 2896
21/07/2023 76.50p 76.50p 75.82p 76.50p 0
20/07/2023 76.50p 77.99p 76.50p 76.50p 5025
19/07/2023 76.50p 76.50p 75.00p 76.50p 3621
18/07/2023 76.50p 76.50p 75.82p 76.50p 0
17/07/2023 76.50p 76.50p 75.82p 76.50p 0
14/07/2023 76.50p 76.50p 75.50p 76.50p 2079
13/07/2023 77.50p 77.50p 75.50p 76.50p 5028
12/07/2023 77.50p 77.50p 77.50p 77.50p 0
11/07/2023 77.50p 77.50p 77.50p 77.50p 0
10/07/2023 77.50p 77.50p 77.50p 77.50p 0
07/07/2023 77.50p 77.50p 77.15p 77.50p 2000
06/07/2023 78.00p 78.00p 75.50p 77.50p 10000
05/07/2023 78.00p 78.00p 77.94p 78.00p 192
04/07/2023 78.00p 78.00p 77.40p 78.00p 15420
03/07/2023 78.00p 78.00p 77.60p 78.00p 455
30/06/2023 78.00p 78.91p 78.00p 78.00p 2631
29/06/2023 78.00p 78.30p 78.00p 78.00p 20057
28/06/2023 78.00p 78.33p 78.00p 78.00p 0
27/06/2023 77.00p 79.00p 77.00p 78.00p 29804
26/06/2023 75.00p 75.40p 75.00p 75.00p 10000
23/06/2023 75.00p 75.40p 74.50p 75.00p 3630
22/06/2023 75.00p 75.00p 75.00p 75.00p 0
21/06/2023 77.00p 77.00p 74.00p 75.00p 22271
20/06/2023 77.00p 77.00p 76.10p 77.00p 85
19/06/2023 77.00p 77.00p 76.10p 77.00p 8434
16/06/2023 77.00p 77.50p 77.00p 77.00p 2556
15/06/2023 78.00p 78.00p 75.21p 77.00p 15527
14/06/2023 80.00p 80.00p 76.00p 78.00p 13522
13/06/2023 80.00p 80.00p 79.40p 80.00p 1551
12/06/2023 81.50p 81.50p 78.00p 80.00p 44088
09/06/2023 81.50p 81.50p 81.20p 81.50p 0
08/06/2023 81.50p 81.50p 81.20p 81.50p 0
07/06/2023 81.50p 81.97p 79.55p 81.50p 11481
06/06/2023 81.50p 81.97p 81.50p 81.50p 5671
05/06/2023 81.50p 81.97p 81.50p 81.50p 2803
02/06/2023 81.50p 81.50p 81.20p 81.50p 0
01/06/2023 81.50p 81.50p 81.20p 81.50p 0
31/05/2023 81.50p 81.50p 81.20p 81.50p 0
30/05/2023 81.50p 81.99p 80.00p 81.50p 6079
26/05/2023 81.50p 81.50p 81.20p 81.50p 0
25/05/2023 81.50p 81.50p 80.96p 81.50p 0
24/05/2023 82.00p 82.00p 80.20p 81.50p 4000
23/05/2023 82.00p 83.14p 82.00p 82.00p 0
22/05/2023 82.00p 83.14p 82.00p 82.00p 0
19/05/2023 82.00p 82.00p 80.20p 82.00p 19734
18/05/2023 82.00p 83.14p 82.00p 82.00p 0
17/05/2023 82.00p 83.90p 81.30p 82.00p 1408
16/05/2023 82.00p 83.92p 81.30p 82.00p 8209
15/05/2023 80.50p 83.99p 80.00p 82.00p 61415
12/05/2023 80.50p 82.00p 80.30p 80.50p 7550
11/05/2023 80.50p 81.97p 80.30p 80.50p 5336
10/05/2023 80.50p 81.97p 80.50p 80.50p 12756
09/05/2023 80.00p 81.90p 79.75p 80.50p 13377
05/05/2023 80.00p 80.25p 80.00p 80.00p 0
04/05/2023 79.50p 81.00p 79.50p 80.00p 12441
03/05/2023 79.50p 79.90p 79.50p 79.50p 187
02/05/2023 79.50p 79.50p 79.00p 79.50p 68500
28/04/2023 79.50p 80.00p 79.50p 79.50p 43013
27/04/2023 79.00p 79.50p 79.00p 79.50p 5
26/04/2023 79.00p 79.00p 78.00p 79.00p 999

*Close Price adjusted for both dividends and splits