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
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
25/04/2023 79.50p 79.50p 78.00p 79.00p 124512
24/04/2023 79.50p 79.50p 79.50p 79.50p 0
21/04/2023 79.50p 80.00p 79.10p 79.50p 40201
20/04/2023 79.50p 79.67p 79.50p 79.50p 0
19/04/2023 79.50p 79.80p 79.10p 79.50p 890
18/04/2023 79.50p 79.67p 79.50p 79.50p 0
17/04/2023 79.00p 79.80p 78.35p 79.50p 10638
14/04/2023 79.00p 79.80p 79.00p 79.00p 845
13/04/2023 79.00p 80.00p 78.20p 79.00p 18404
12/04/2023 78.00p 79.00p 77.20p 79.00p 10864
11/04/2023 78.00p 78.00p 77.00p 78.00p 16866
06/04/2023 78.00p 79.00p 77.00p 78.00p 244380
05/04/2023 78.00p 78.50p 78.00p 78.00p 191
04/04/2023 78.00p 78.00p 77.50p 78.00p 252103
03/04/2023 78.50p 78.50p 77.02p 78.00p 50644
31/03/2023 77.40p 77.40p 77.40p 77.40p 0
30/03/2023 77.50p 78.00p 77.00p 77.40p 634684
29/03/2023 77.50p 77.50p 77.33p 77.50p 0
28/03/2023 76.00p 80.00p 76.00p 77.50p 215998
27/03/2023 76.00p 77.00p 76.00p 76.00p 12
24/03/2023 76.00p 76.00p 74.65p 76.00p 27986
23/03/2023 76.00p 76.46p 76.00p 76.00p 0
22/03/2023 76.00p 76.46p 76.00p 76.00p 0
21/03/2023 76.00p 76.92p 75.00p 76.00p 13259
20/03/2023 76.00p 77.60p 74.80p 76.00p 2683
17/03/2023 76.00p 76.00p 74.75p 76.00p 15910
16/03/2023 76.00p 76.46p 76.00p 76.00p 0
15/03/2023 75.00p 77.70p 74.65p 76.00p 19681
14/03/2023 75.00p 75.00p 74.50p 75.00p 2276
13/03/2023 75.00p 76.00p 74.16p 75.00p 57463
10/03/2023 75.50p 75.50p 74.16p 75.00p 14811
09/03/2023 75.50p 76.50p 74.15p 75.50p 33478
08/03/2023 75.50p 75.50p 74.12p 75.50p 16638
07/03/2023 75.50p 75.50p 74.12p 75.50p 100
06/03/2023 75.50p 76.00p 75.50p 75.50p 4275
03/03/2023 77.00p 77.00p 75.00p 75.50p 8183
02/03/2023 78.00p 78.00p 76.00p 77.00p 1951
01/03/2023 78.00p 78.60p 76.55p 78.00p 12504
28/02/2023 78.00p 78.70p 78.00p 78.00p 8894
27/02/2023 77.00p 78.00p 75.79p 78.00p 8654
24/02/2023 77.00p 77.00p 76.25p 77.00p 0
23/02/2023 77.50p 78.89p 75.00p 77.00p 36693
22/02/2023 81.50p 81.50p 77.00p 78.00p 26582
21/02/2023 83.00p 83.00p 80.00p 81.50p 18160
20/02/2023 83.00p 83.90p 81.00p 83.00p 23057
17/02/2023 83.00p 83.00p 82.54p 83.00p 0
16/02/2023 83.00p 83.00p 81.00p 83.00p 20000
15/02/2023 83.00p 84.45p 81.04p 83.00p 4932
14/02/2023 83.00p 84.45p 81.80p 83.00p 25671
13/02/2023 82.50p 85.00p 82.13p 83.00p 16352
10/02/2023 82.50p 82.50p 81.55p 82.50p 2796
09/02/2023 79.00p 82.50p 79.00p 82.50p 39500
08/02/2023 79.00p 80.00p 78.82p 79.00p 57665
07/02/2023 79.00p 79.10p 79.00p 79.00p 3000
06/02/2023 79.00p 79.45p 79.00p 79.00p 10531
03/02/2023 75.50p 81.00p 75.50p 79.00p 65423
02/02/2023 74.00p 76.97p 74.00p 75.50p 15688
01/02/2023 73.50p 75.00p 73.50p 74.00p 8819
31/01/2023 72.50p 75.00p 72.10p 74.00p 28841
30/01/2023 71.50p 73.00p 71.50p 73.00p 59119
27/01/2023 70.50p 72.40p 70.00p 71.50p 8447
26/01/2023 69.50p 71.70p 69.50p 70.50p 16750
25/01/2023 71.50p 71.50p 69.50p 69.50p 20693
24/01/2023 68.50p 73.00p 68.50p 71.50p 55487
23/01/2023 68.50p 69.18p 68.50p 68.50p 0
20/01/2023 68.50p 69.18p 68.50p 68.50p 0
19/01/2023 68.50p 69.60p 68.50p 68.50p 368
18/01/2023 68.50p 69.60p 67.00p 68.50p 8613
17/01/2023 68.50p 68.50p 67.00p 68.50p 54084
16/01/2023 68.50p 69.18p 68.50p 68.50p 0
13/01/2023 68.50p 69.70p 67.00p 68.50p 45228
12/01/2023 68.00p 70.00p 68.00p 68.50p 23000
11/01/2023 68.00p 68.32p 68.00p 68.00p 0
10/01/2023 68.00p 68.00p 66.56p 68.00p 3501
09/01/2023 68.00p 68.00p 67.00p 68.00p 991
06/01/2023 68.00p 68.50p 66.44p 68.00p 3702
05/01/2023 68.50p 68.50p 66.24p 68.00p 19957
04/01/2023 68.50p 68.80p 66.10p 68.50p 55179
03/01/2023 68.50p 68.50p 66.10p 68.50p 22494
30/12/2022 68.50p 69.40p 68.50p 68.50p 9000
29/12/2022 68.50p 68.71p 68.50p 68.50p 0
28/12/2022 68.50p 68.71p 68.50p 68.50p 0
23/12/2022 69.00p 69.30p 68.50p 68.50p 3000
22/12/2022 69.00p 69.00p 68.00p 69.00p 5023
21/12/2022 69.00p 69.40p 69.00p 69.00p 72
20/12/2022 69.00p 70.00p 68.20p 69.00p 15564
19/12/2022 69.00p 70.00p 68.20p 70.00p 32481
16/12/2022 70.50p 70.50p 68.00p 69.00p 16000
15/12/2022 71.00p 71.00p 70.00p 70.50p 13101
14/12/2022 71.00p 71.00p 70.00p 71.00p 2769
13/12/2022 71.00p 71.00p 70.00p 71.00p 3000
12/12/2022 71.50p 71.50p 70.00p 71.00p 324766
09/12/2022 71.50p 71.80p 71.50p 71.50p 80838
08/12/2022 71.50p 71.80p 71.50p 71.50p 1500
07/12/2022 71.50p 71.80p 71.50p 71.50p 208
06/12/2022 72.00p 72.00p 70.03p 71.50p 37500

*Close Price adjusted for both dividends and splits