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
02/12/2010 17.50p 17.50p 17.00p 17.50p 44400
01/12/2010 17.50p 18.50p 15.00p 17.50p 14600
30/11/2010 17.50p 17.50p 17.50p 17.50p 0
29/11/2010 17.50p 17.50p 17.50p 17.50p 0
26/11/2010 17.50p 17.50p 17.50p 17.50p 0
25/11/2010 17.00p 18.00p 17.00p 17.50p 25000
24/11/2010 18.50p 18.50p 16.00p 17.00p 14150
23/11/2010 18.50p 18.50p 17.00p 18.50p 4627
22/11/2010 18.50p 18.50p 18.50p 18.50p 0
19/11/2010 18.50p 18.50p 18.50p 18.50p 0
18/11/2010 18.50p 18.50p 18.50p 18.50p 0
17/11/2010 18.50p 18.50p 18.50p 18.50p 0
16/11/2010 18.50p 18.50p 18.50p 18.50p 0
15/11/2010 17.50p 19.31p 17.50p 18.50p 519
12/11/2010 17.50p 17.50p 17.50p 17.50p 0
11/11/2010 17.50p 18.50p 17.50p 17.50p 0
10/11/2010 18.50p 18.50p 18.50p 18.50p 0
09/11/2010 18.50p 18.50p 18.50p 18.50p 0
08/11/2010 18.50p 18.50p 17.20p 18.50p 7500
05/11/2010 18.50p 19.00p 18.50p 18.50p 5000
04/11/2010 17.50p 19.25p 17.50p 18.50p 5104
03/11/2010 17.50p 18.50p 17.50p 18.50p 0
02/11/2010 18.50p 18.50p 17.00p 18.50p 2632
01/11/2010 18.50p 18.50p 18.50p 18.50p 0
29/10/2010 18.50p 18.50p 17.00p 18.50p 6250
28/10/2010 18.50p 18.50p 17.00p 18.50p 1000
27/10/2010 19.00p 19.00p 16.00p 18.50p 49750
26/10/2010 19.00p 19.00p 18.00p 19.00p 11800
25/10/2010 19.00p 19.00p 19.00p 19.00p 0
22/10/2010 19.00p 19.00p 19.00p 19.00p 0
21/10/2010 19.00p 19.00p 19.00p 19.00p 10000
20/10/2010 21.50p 21.50p 17.00p 19.00p 34043
19/10/2010 21.50p 21.50p 20.10p 21.50p 2069
18/10/2010 20.50p 21.50p 20.00p 21.50p 1700
15/10/2010 21.50p 21.50p 21.50p 21.50p 0
14/10/2010 21.50p 21.50p 20.00p 21.50p 405
13/10/2010 21.50p 21.50p 20.00p 21.50p 6250
12/10/2010 22.50p 22.50p 21.50p 21.50p 0
11/10/2010 22.50p 23.00p 22.50p 22.50p 17043
08/10/2010 22.50p 22.50p 22.00p 22.50p 50000
07/10/2010 22.50p 22.50p 22.50p 22.50p 0
06/10/2010 22.50p 23.25p 22.50p 22.50p 1014
05/10/2010 22.50p 23.25p 20.00p 22.50p 20438
04/10/2010 23.00p 23.00p 21.00p 22.50p 8500
01/10/2010 23.00p 25.00p 21.40p 23.00p 31960
30/09/2010 19.00p 23.00p 18.00p 23.00p 778
29/09/2010 18.00p 18.00p 18.00p 18.00p 0
28/09/2010 18.00p 18.00p 18.00p 18.00p 0
27/09/2010 18.50p 18.50p 18.00p 18.00p 0
24/09/2010 18.50p 18.50p 18.50p 18.50p 0
23/09/2010 18.50p 18.50p 18.50p 18.50p 0
22/09/2010 18.50p 18.50p 18.50p 18.50p 0
21/09/2010 15.50p 18.50p 15.50p 18.50p 40000
20/09/2010 14.50p 15.50p 14.50p 15.50p 0
17/09/2010 14.50p 14.75p 14.00p 14.50p 58870
16/09/2010 15.00p 15.00p 13.12p 14.50p 247900
15/09/2010 15.00p 15.00p 15.00p 15.00p 0
14/09/2010 15.00p 15.00p 14.00p 15.00p 10000
13/09/2010 16.00p 16.00p 14.00p 15.00p 15000
10/09/2010 16.00p 16.00p 16.00p 16.00p 0
09/09/2010 16.00p 16.00p 14.50p 16.00p 2513
08/09/2010 16.00p 16.00p 16.00p 16.00p 0
07/09/2010 16.00p 16.60p 14.00p 16.00p 17000
06/09/2010 16.00p 16.00p 14.25p 16.00p 100000
03/09/2010 16.50p 16.50p 14.00p 16.00p 52500
02/09/2010 17.00p 17.00p 15.00p 16.50p 28500
01/09/2010 17.00p 17.40p 16.25p 17.00p 8000
31/08/2010 18.50p 18.50p 17.50p 17.50p 0
27/08/2010 18.50p 18.50p 17.00p 18.50p 15500
26/08/2010 18.50p 18.50p 16.00p 18.50p 4300
25/08/2010 18.50p 18.50p 18.50p 18.50p 0
24/08/2010 18.50p 18.50p 18.50p 18.50p 0
23/08/2010 18.50p 18.50p 18.50p 18.50p 0
20/08/2010 18.50p 18.50p 18.50p 18.50p 0
19/08/2010 18.50p 18.50p 15.50p 18.50p 25000
18/08/2010 19.50p 19.50p 17.00p 18.50p 5000
17/08/2010 19.50p 19.50p 19.50p 19.50p 0
16/08/2010 18.50p 18.50p 18.50p 18.50p 0
13/08/2010 18.50p 18.50p 18.50p 18.50p 0
12/08/2010 18.50p 18.50p 18.50p 18.50p 0
11/08/2010 18.50p 18.50p 18.50p 18.50p 0
10/08/2010 18.50p 18.50p 17.96p 18.50p 10000
09/08/2010 18.50p 18.75p 16.50p 18.50p 67196
06/08/2010 18.75p 18.75p 17.00p 18.50p 25000
05/08/2010 18.25p 18.40p 18.25p 18.25p 24270
04/08/2010 18.75p 18.75p 17.50p 18.25p 33107
03/08/2010 18.75p 19.00p 18.75p 18.75p 23268
02/08/2010 18.75p 18.75p 17.75p 18.75p 11500
30/07/2010 18.75p 18.75p 17.75p 18.75p 1306
29/07/2010 19.75p 19.75p 17.95p 18.75p 30000
28/07/2010 17.50p 20.00p 17.50p 19.75p 19806
27/07/2010 21.50p 21.50p 21.50p 21.50p 0
26/07/2010 21.50p 21.50p 20.00p 21.50p 8750
23/07/2010 21.50p 21.50p 21.50p 21.50p 0
22/07/2010 21.50p 21.50p 21.50p 21.50p 0
21/07/2010 21.50p 21.50p 21.50p 21.50p 0
20/07/2010 21.50p 22.10p 21.50p 21.50p 20000
19/07/2010 21.50p 21.50p 21.50p 21.50p 0
16/07/2010 21.50p 21.50p 20.00p 21.50p 29500
15/07/2010 21.50p 21.50p 21.50p 21.50p 0
14/07/2010 21.50p 21.50p 20.00p 21.50p 9000
13/07/2010 22.50p 22.50p 20.00p 21.50p 30000
12/07/2010 22.50p 22.50p 22.50p 22.50p 0
09/07/2010 22.50p 23.50p 22.50p 22.50p 100
08/07/2010 22.50p 22.50p 22.50p 22.50p 0
07/07/2010 22.50p 22.50p 22.50p 22.50p 0
06/07/2010 22.50p 22.50p 22.50p 22.50p 0
05/07/2010 22.50p 22.50p 22.50p 22.50p 0
02/07/2010 22.50p 22.50p 22.50p 22.50p 0
01/07/2010 21.00p 22.50p 19.00p 22.50p 182000
30/06/2010 21.00p 21.00p 20.00p 21.00p 2614
29/06/2010 21.00p 21.00p 19.00p 21.00p 16000
28/06/2010 21.00p 21.00p 21.00p 21.00p 41219
25/06/2010 21.00p 21.00p 21.00p 21.00p 0
24/06/2010 21.50p 21.50p 20.00p 21.00p 640
23/06/2010 21.50p 21.50p 21.50p 21.50p 0
22/06/2010 21.50p 21.50p 21.00p 21.50p 0
21/06/2010 22.00p 22.00p 20.00p 21.50p 10500
18/06/2010 22.50p 22.50p 20.00p 22.00p 6000
17/06/2010 22.50p 22.50p 20.00p 22.00p 27069
16/06/2010 22.00p 22.00p 22.00p 22.00p 0
15/06/2010 22.00p 22.67p 22.00p 22.00p 360
14/06/2010 23.50p 23.50p 20.00p 22.00p 30886
11/06/2010 23.50p 23.50p 23.50p 23.50p 0
10/06/2010 23.50p 23.50p 23.50p 23.50p 0
09/06/2010 23.50p 23.50p 23.00p 23.50p 11250
08/06/2010 24.00p 24.00p 21.00p 23.50p 25200
07/06/2010 24.00p 24.07p 24.00p 24.00p 20000
04/06/2010 25.50p 25.50p 24.00p 24.00p 21319
03/06/2010 25.50p 25.50p 25.00p 25.50p 40000
02/06/2010 25.50p 25.50p 25.50p 25.50p 0
01/06/2010 25.50p 25.50p 25.50p 25.50p 0
28/05/2010 25.50p 25.50p 25.50p 25.50p 0
27/05/2010 25.00p 25.50p 24.15p 25.50p 28500
26/05/2010 25.00p 25.00p 25.00p 25.00p 0
25/05/2010 25.00p 25.00p 25.00p 25.00p 0
24/05/2010 25.00p 25.00p 23.20p 25.00p 405
21/05/2010 25.00p 25.00p 25.00p 25.00p 0
20/05/2010 25.00p 25.00p 25.00p 25.00p 0
19/05/2010 25.00p 25.00p 23.10p 25.00p 30000
18/05/2010 25.00p 25.00p 23.20p 25.00p 25933
17/05/2010 25.00p 25.00p 23.00p 25.00p 3500
14/05/2010 24.50p 26.00p 23.60p 25.00p 120000
13/05/2010 23.00p 24.90p 22.78p 24.50p 52500
12/05/2010 23.00p 23.00p 23.00p 23.00p 0
11/05/2010 24.50p 24.50p 21.25p 23.00p 83100
10/05/2010 24.50p 24.50p 24.50p 24.50p 0
07/05/2010 23.50p 24.40p 23.00p 24.00p 28804
06/05/2010 26.00p 26.00p 22.00p 25.50p 176000
05/05/2010 26.50p 26.50p 24.00p 26.00p 7610
04/05/2010 27.50p 27.50p 25.00p 26.50p 39930
30/04/2010 27.50p 27.50p 27.50p 27.50p 0
29/04/2010 27.50p 27.50p 27.50p 27.50p 0
28/04/2010 28.00p 28.00p 25.00p 27.50p 10000
27/04/2010 28.00p 28.00p 26.00p 28.00p 1435
26/04/2010 27.50p 28.00p 26.00p 28.00p 44950
23/04/2010 28.50p 28.50p 26.00p 27.50p 14370
22/04/2010 28.50p 28.50p 27.00p 28.50p 10088
21/04/2010 28.50p 28.50p 27.00p 28.50p 3383
20/04/2010 28.50p 28.50p 28.50p 28.50p 0
19/04/2010 28.50p 28.50p 28.50p 28.50p 30400
16/04/2010 28.00p 29.00p 27.00p 28.50p 55100
15/04/2010 28.00p 29.00p 26.00p 28.00p 6706
14/04/2010 28.00p 28.00p 28.00p 28.00p 0
13/04/2010 29.50p 29.50p 26.00p 28.00p 32275
12/04/2010 29.50p 29.50p 28.00p 29.50p 8203
09/04/2010 29.00p 29.80p 29.00p 29.50p 16884
08/04/2010 30.00p 30.00p 28.00p 29.00p 40250
07/04/2010 30.00p 30.00p 30.00p 30.00p 0
06/04/2010 30.50p 30.50p 28.00p 30.00p 18227
01/04/2010 30.50p 30.50p 30.50p 30.50p 0
31/03/2010 30.50p 30.50p 28.00p 30.50p 11557
30/03/2010 30.50p 30.50p 27.00p 30.50p 54500
29/03/2010 31.50p 31.50p 28.00p 30.50p 99000
26/03/2010 31.50p 32.33p 31.00p 32.00p 20617
25/03/2010 31.50p 32.50p 31.00p 31.50p 15805
24/03/2010 31.50p 31.50p 31.50p 31.50p 0
23/03/2010 29.00p 31.50p 29.00p 31.50p 35000
22/03/2010 28.50p 29.67p 27.00p 29.00p 21900
19/03/2010 29.00p 29.00p 27.00p 28.50p 3405
18/03/2010 29.00p 29.00p 27.60p 29.00p 39340
17/03/2010 29.00p 29.00p 27.60p 29.00p 24500
16/03/2010 29.00p 29.00p 29.00p 29.00p 0
15/03/2010 28.25p 29.99p 28.25p 29.00p 10000
12/03/2010 28.25p 30.00p 26.60p 28.25p 243635
11/03/2010 27.25p 28.25p 26.73p 28.25p 2730
10/03/2010 27.25p 27.25p 26.73p 27.25p 14654
09/03/2010 29.00p 29.00p 26.00p 27.00p 64500
08/03/2010 33.00p 33.00p 27.00p 29.00p 89750
05/03/2010 34.00p 36.25p 32.00p 33.00p 134215
04/03/2010 37.00p 37.00p 37.00p 37.00p 0
03/03/2010 35.50p 37.00p 35.50p 37.00p 0
02/03/2010 37.00p 37.00p 37.00p 37.00p 0
01/03/2010 37.00p 37.00p 37.00p 37.00p 0
26/02/2010 37.00p 37.00p 37.00p 37.00p 0
25/02/2010 37.00p 37.00p 37.00p 37.00p 0
24/02/2010 37.00p 37.00p 36.00p 37.00p 21000
23/02/2010 37.00p 37.00p 36.00p 37.00p 36300
22/02/2010 37.00p 37.00p 37.00p 37.00p 0
19/02/2010 37.00p 37.00p 36.00p 37.00p 40000

*Close Price adjusted for both dividends and splits