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
29/09/2021 124.00p 124.00p 123.00p 123.00p 7105
28/09/2021 124.00p 124.30p 123.00p 124.00p 28140
27/09/2021 124.00p 124.40p 123.10p 124.00p 11365
24/09/2021 128.50p 128.50p 123.00p 123.50p 45902
23/09/2021 128.00p 129.00p 125.00p 128.50p 154725
22/09/2021 128.00p 129.20p 127.00p 128.00p 230722
21/09/2021 127.50p 129.71p 126.51p 127.00p 109552
20/09/2021 128.00p 128.90p 126.00p 127.50p 41967
17/09/2021 124.50p 132.00p 122.10p 128.00p 127671
16/09/2021 133.50p 133.50p 123.00p 124.50p 90458
15/09/2021 143.00p 143.00p 132.06p 133.50p 284006
14/09/2021 143.00p 146.58p 140.00p 145.50p 88240
13/09/2021 143.00p 143.75p 142.15p 143.00p 25199
10/09/2021 143.00p 143.25p 142.10p 143.00p 257
09/09/2021 143.00p 143.00p 142.10p 143.00p 2000
08/09/2021 146.00p 146.50p 142.00p 143.00p 27259
07/09/2021 145.50p 147.00p 145.50p 146.00p 53176
06/09/2021 146.00p 147.00p 144.00p 145.50p 49927
03/09/2021 135.50p 146.90p 135.50p 146.00p 71030
02/09/2021 132.50p 136.97p 132.50p 135.50p 33159
01/09/2021 129.50p 134.00p 129.50p 132.50p 40672
31/08/2021 128.00p 129.90p 127.00p 129.00p 19411
27/08/2021 128.00p 131.00p 126.80p 128.00p 8600
26/08/2021 126.00p 130.00p 126.00p 128.00p 27682
25/08/2021 126.00p 128.00p 126.00p 126.00p 19167
24/08/2021 126.50p 127.85p 125.45p 126.50p 8182
23/08/2021 123.50p 127.70p 123.00p 126.50p 43013
20/08/2021 128.00p 128.00p 123.00p 123.50p 25524
19/08/2021 128.00p 128.96p 126.00p 128.00p 8618
18/08/2021 131.00p 132.00p 126.25p 128.00p 47934
17/08/2021 131.50p 132.25p 130.00p 131.00p 6690
16/08/2021 132.50p 132.50p 131.36p 131.50p 8153
13/08/2021 133.00p 133.31p 131.00p 132.50p 28091
12/08/2021 133.00p 134.40p 131.60p 133.00p 9783
11/08/2021 133.00p 133.50p 131.00p 133.00p 24932
10/08/2021 134.50p 134.50p 130.67p 133.00p 39157
09/08/2021 136.00p 136.00p 131.00p 134.50p 32508
06/08/2021 136.50p 137.40p 135.00p 136.00p 15361
05/08/2021 136.50p 137.40p 135.51p 136.50p 6501
04/08/2021 136.50p 139.00p 135.15p 136.50p 11620
03/08/2021 136.50p 136.90p 135.00p 136.50p 28968
02/08/2021 137.00p 137.50p 135.44p 136.50p 16559
30/07/2021 137.50p 139.00p 136.00p 137.00p 41036
29/07/2021 136.00p 144.00p 136.00p 138.00p 62381
28/07/2021 132.00p 138.00p 132.00p 135.00p 51803
27/07/2021 132.00p 132.98p 132.00p 132.00p 2381
26/07/2021 132.00p 133.00p 132.00p 132.00p 7269
23/07/2021 132.00p 134.00p 131.40p 132.00p 52658
22/07/2021 132.00p 132.66p 132.00p 132.00p 6000
21/07/2021 132.00p 132.66p 131.40p 132.00p 31435
20/07/2021 131.50p 132.84p 130.20p 132.00p 326457
19/07/2021 132.00p 132.49p 129.00p 131.50p 854451
16/07/2021 133.00p 133.70p 131.25p 132.00p 29828
15/07/2021 133.00p 133.00p 132.00p 133.00p 27333
14/07/2021 134.00p 134.30p 133.00p 133.00p 11747
13/07/2021 135.00p 135.00p 134.00p 134.00p 18406
12/07/2021 134.50p 135.00p 134.00p 135.00p 18562
09/07/2021 134.50p 134.50p 134.30p 134.50p 22854
08/07/2021 136.00p 136.00p 134.40p 134.50p 38537
07/07/2021 135.00p 137.00p 135.00p 136.00p 47401
06/07/2021 135.50p 135.95p 134.10p 135.00p 74679
05/07/2021 133.00p 136.00p 132.00p 135.50p 108419
02/07/2021 131.50p 134.34p 131.40p 133.00p 67188
01/07/2021 132.50p 132.72p 131.25p 131.50p 14191
30/06/2021 132.00p 132.75p 131.20p 132.50p 37889
29/06/2021 133.50p 133.50p 131.10p 132.00p 97388
28/06/2021 136.00p 136.75p 133.20p 133.50p 46316
25/06/2021 136.00p 137.00p 136.00p 136.00p 9949
24/06/2021 132.00p 137.85p 132.00p 136.00p 99725
23/06/2021 132.00p 132.90p 131.01p 132.00p 63922
22/06/2021 132.00p 132.90p 130.00p 130.00p 9823
21/06/2021 133.50p 134.40p 130.77p 132.00p 56427
18/06/2021 133.00p 135.00p 132.10p 133.50p 6653
17/06/2021 134.00p 134.40p 132.00p 133.00p 26387
16/06/2021 131.50p 135.96p 128.00p 134.00p 39773
15/06/2021 135.50p 135.50p 129.00p 130.00p 75047
14/06/2021 129.00p 136.00p 129.00p 135.50p 45429
11/06/2021 125.50p 131.00p 124.60p 129.00p 62280
10/06/2021 125.50p 126.25p 124.50p 125.50p 14000
09/06/2021 125.50p 126.50p 123.00p 125.50p 10500
08/06/2021 131.00p 131.00p 125.00p 125.50p 44257
07/06/2021 131.00p 131.25p 131.00p 131.00p 8145
04/06/2021 129.50p 132.00p 129.25p 131.00p 74109
03/06/2021 121.00p 129.00p 121.00p 129.00p 49413
02/06/2021 121.00p 122.96p 119.76p 121.00p 1929
01/06/2021 120.50p 122.88p 119.18p 121.00p 4680
31/05/2021 119.50p 122.00p 119.50p 120.50p 11019
28/05/2021 119.50p 122.00p 119.50p 120.50p 11019
27/05/2021 121.00p 121.00p 119.00p 119.50p 13676
26/05/2021 121.00p 123.00p 119.88p 121.00p 20041
25/05/2021 121.00p 122.00p 119.56p 121.00p 4154
24/05/2021 120.00p 122.00p 119.56p 121.00p 27888
21/05/2021 120.50p 122.00p 119.36p 120.00p 62546
20/05/2021 121.50p 121.50p 119.00p 120.50p 2487
19/05/2021 122.00p 122.00p 120.00p 121.50p 11019
18/05/2021 122.50p 122.50p 121.00p 122.00p 2097
17/05/2021 125.00p 125.00p 120.50p 122.50p 345482
14/05/2021 128.50p 128.50p 124.00p 125.00p 38321
13/05/2021 128.50p 128.50p 127.00p 128.50p 7314
12/05/2021 126.50p 128.80p 126.33p 128.50p 50537
11/05/2021 136.50p 136.50p 126.50p 126.50p 56501
10/05/2021 131.00p 139.40p 131.00p 136.50p 149175
07/05/2021 123.50p 134.98p 122.00p 129.00p 66360
06/05/2021 123.50p 124.00p 120.50p 123.50p 11598
05/05/2021 123.50p 125.00p 122.50p 123.50p 22605
04/05/2021 124.00p 125.96p 122.00p 123.50p 46902
30/04/2021 118.00p 127.00p 118.00p 124.00p 142209
29/04/2021 112.50p 118.00p 112.50p 116.00p 31832
28/04/2021 110.50p 117.00p 110.50p 112.50p 65198
27/04/2021 108.00p 113.00p 108.00p 110.50p 93186
26/04/2021 107.00p 110.00p 106.80p 108.00p 97608
23/04/2021 108.00p 109.00p 107.00p 107.00p 27188
22/04/2021 106.50p 110.00p 106.50p 108.00p 15225
21/04/2021 103.50p 108.00p 103.50p 106.50p 33977
20/04/2021 109.50p 109.50p 103.10p 103.50p 47027
19/04/2021 113.00p 113.00p 108.00p 109.50p 13055
16/04/2021 114.00p 114.00p 111.00p 113.00p 12585
15/04/2021 114.00p 114.00p 112.00p 114.00p 2724
14/04/2021 114.00p 114.00p 112.00p 114.00p 496
13/04/2021 115.00p 116.40p 112.00p 114.00p 13136
12/04/2021 115.00p 117.28p 113.00p 115.00p 54273
09/04/2021 112.50p 116.00p 112.50p 115.00p 24703
08/04/2021 109.00p 114.00p 108.00p 112.50p 55828
07/04/2021 109.50p 110.00p 108.70p 109.00p 58358
06/04/2021 106.50p 110.00p 105.50p 109.50p 253876
01/04/2021 106.50p 108.00p 105.30p 106.50p 34158
31/03/2021 108.00p 108.00p 105.66p 106.50p 100998
30/03/2021 108.00p 109.00p 107.50p 108.50p 49394
29/03/2021 100.00p 109.00p 100.00p 108.00p 110745
26/03/2021 97.00p 102.40p 97.00p 99.50p 124338
25/03/2021 100.50p 100.50p 97.00p 97.00p 13933
24/03/2021 100.50p 100.50p 100.50p 100.50p 0
23/03/2021 100.50p 100.50p 100.20p 100.50p 5274
22/03/2021 101.50p 101.50p 99.00p 101.00p 22514
19/03/2021 102.50p 102.50p 101.00p 101.50p 12270
18/03/2021 103.50p 103.50p 101.00p 102.50p 17745
17/03/2021 103.50p 105.00p 102.10p 103.50p 3771
16/03/2021 103.50p 104.50p 102.00p 103.50p 13630
15/03/2021 103.50p 104.50p 102.00p 103.50p 1046
12/03/2021 103.00p 104.50p 101.88p 103.50p 13456
11/03/2021 105.50p 107.00p 102.00p 103.00p 35253
10/03/2021 104.00p 106.70p 104.00p 105.50p 38204
09/03/2021 101.50p 104.31p 101.50p 104.00p 17217
08/03/2021 100.50p 102.90p 100.50p 101.50p 11684
05/03/2021 100.50p 103.00p 100.50p 100.50p 3434
04/03/2021 100.50p 102.90p 99.00p 100.50p 2564
03/03/2021 101.00p 101.00p 98.10p 99.00p 12542
02/03/2021 99.00p 101.00p 98.00p 101.00p 23486
01/03/2021 97.50p 99.00p 97.50p 99.00p 14037
26/02/2021 99.00p 99.00p 96.50p 97.50p 31566
25/02/2021 99.50p 99.50p 99.00p 99.50p 23750
24/02/2021 98.00p 99.50p 98.00p 99.50p 9537
23/02/2021 98.00p 98.60p 98.00p 98.00p 27149
22/02/2021 98.00p 99.00p 97.00p 98.00p 10814
19/02/2021 98.00p 98.44p 97.10p 98.00p 7075
18/02/2021 104.00p 104.90p 98.00p 98.00p 45711
17/02/2021 104.00p 104.96p 103.10p 104.00p 9041
16/02/2021 101.50p 105.00p 100.00p 104.00p 39640
15/02/2021 101.50p 102.45p 100.06p 101.50p 35396
12/02/2021 100.00p 104.00p 100.00p 101.50p 48273
11/02/2021 100.00p 100.00p 99.48p 100.00p 13989
10/02/2021 99.50p 101.92p 99.50p 100.00p 23565
09/02/2021 100.00p 104.00p 99.50p 99.50p 30393
08/02/2021 95.50p 102.00p 95.00p 100.00p 47522
05/02/2021 96.50p 97.94p 94.88p 95.50p 20660
04/02/2021 96.00p 98.00p 95.50p 96.50p 12793
03/02/2021 96.00p 96.00p 95.50p 96.00p 1490
02/02/2021 97.00p 97.40p 95.50p 96.00p 8000
01/02/2021 95.00p 97.50p 95.00p 97.00p 17369
29/01/2021 95.50p 95.50p 94.00p 95.00p 1538
28/01/2021 98.00p 98.00p 94.00p 95.50p 23229
27/01/2021 99.00p 101.00p 97.00p 98.00p 8288
26/01/2021 103.50p 105.00p 96.66p 99.00p 72139
25/01/2021 94.50p 104.00p 94.50p 103.50p 60965
22/01/2021 96.00p 98.00p 94.20p 98.00p 53658
21/01/2021 94.00p 98.00p 94.00p 96.00p 24316
20/01/2021 89.00p 96.00p 89.00p 94.00p 37080
19/01/2021 86.00p 90.00p 84.80p 89.00p 91145
18/01/2021 84.00p 85.00p 83.55p 84.50p 6032
15/01/2021 85.00p 85.00p 83.55p 84.00p 13044
14/01/2021 85.00p 85.00p 83.00p 83.00p 4160
13/01/2021 86.00p 87.40p 84.80p 85.00p 25296
12/01/2021 85.50p 88.00p 85.50p 86.00p 29934
11/01/2021 80.50p 89.98p 78.00p 85.50p 122654
08/01/2021 78.50p 81.96p 78.50p 80.50p 9468
07/01/2021 78.50p 79.00p 77.60p 78.50p 7475
06/01/2021 78.50p 79.00p 77.10p 78.50p 17260
05/01/2021 78.50p 79.00p 77.00p 78.50p 21987
04/01/2021 80.50p 82.00p 77.00p 78.50p 46462
01/01/2021 80.00p 82.00p 78.05p 80.50p 15840
31/12/2020 80.00p 82.00p 78.05p 80.50p 15840
30/12/2020 80.50p 81.60p 78.00p 80.00p 20322
29/12/2020 81.00p 81.70p 80.25p 80.50p 11074
28/12/2020 81.00p 81.30p 80.00p 81.00p 6571
25/12/2020 81.00p 81.30p 80.00p 81.00p 6571
24/12/2020 81.00p 81.30p 80.00p 81.00p 16571
23/12/2020 82.50p 82.50p 80.00p 81.00p 11549
22/12/2020 83.50p 83.50p 82.00p 83.00p 6009
21/12/2020 83.50p 83.50p 82.00p 83.50p 14528
18/12/2020 84.00p 86.00p 82.00p 83.50p 21114

*Close Price adjusted for both dividends and splits