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
13/10/2022 66.00p 66.45p 66.00p 66.00p 0
12/10/2022 65.00p 66.76p 65.00p 66.00p 301
11/10/2022 65.00p 65.90p 65.00p 65.00p 570
10/10/2022 63.50p 65.00p 63.50p 65.00p 25783
07/10/2022 68.00p 68.00p 62.00p 63.50p 51369
06/10/2022 67.50p 69.90p 66.44p 68.00p 7714
05/10/2022 67.50p 69.00p 67.50p 67.50p 217
04/10/2022 67.50p 69.00p 66.78p 67.50p 3552
03/10/2022 66.50p 67.50p 66.50p 67.50p 8514
30/09/2022 65.50p 70.00p 65.50p 70.00p 23650
29/09/2022 66.00p 67.00p 62.00p 65.50p 75809
28/09/2022 69.50p 69.50p 65.00p 66.00p 11790
27/09/2022 69.50p 69.50p 69.50p 69.50p 0
26/09/2022 70.00p 70.00p 68.00p 69.50p 2282
23/09/2022 70.00p 70.00p 68.20p 68.20p 3934
22/09/2022 70.00p 70.00p 68.00p 70.00p 20300
21/09/2022 71.00p 71.00p 69.00p 70.00p 75808
20/09/2022 71.00p 71.00p 70.00p 71.00p 30141
19/09/2022 71.00p 71.00p 70.00p 71.00p 30012
16/09/2022 71.00p 71.00p 70.00p 71.00p 30012
15/09/2022 71.00p 71.00p 71.00p 71.00p 0
14/09/2022 71.00p 71.00p 70.00p 71.00p 149276
13/09/2022 71.00p 71.00p 70.00p 71.00p 119770
12/09/2022 71.00p 71.00p 70.00p 70.50p 80751
09/09/2022 71.00p 71.00p 70.03p 71.00p 18221
08/09/2022 71.00p 71.00p 70.03p 71.00p 6000
07/09/2022 71.00p 71.00p 70.03p 71.00p 2474
06/09/2022 71.00p 71.00p 70.03p 71.00p 10005
05/09/2022 71.00p 71.00p 71.00p 71.00p 0
02/09/2022 71.00p 71.00p 70.03p 71.00p 442539
01/09/2022 71.00p 71.00p 70.03p 71.00p 5709
31/08/2022 71.00p 71.00p 70.03p 71.00p 405
30/08/2022 71.00p 71.00p 70.03p 71.00p 59084
29/08/2022 71.00p 71.00p 71.00p 71.00p 3
26/08/2022 71.00p 71.00p 71.00p 71.00p 3
25/08/2022 71.00p 71.00p 70.00p 70.00p 26906
24/08/2022 71.00p 71.00p 70.03p 71.00p 928609
23/08/2022 71.00p 71.00p 70.00p 71.00p 200
22/08/2022 71.00p 71.00p 70.69p 71.00p 127
19/08/2022 71.00p 71.00p 70.69p 71.00p 1500
18/08/2022 71.00p 71.00p 70.03p 71.00p 2000
17/08/2022 71.00p 71.00p 70.03p 71.00p 2932
16/08/2022 71.00p 71.00p 70.02p 71.00p 1486
15/08/2022 71.00p 71.00p 70.00p 71.00p 962
12/08/2022 71.00p 71.00p 70.90p 71.00p 1187
11/08/2022 71.00p 71.00p 71.00p 71.00p 0
10/08/2022 71.00p 71.00p 71.00p 71.00p 0
09/08/2022 71.00p 71.10p 70.00p 71.00p 23133
08/08/2022 72.00p 72.00p 70.25p 71.00p 25000
05/08/2022 70.00p 72.00p 70.00p 72.00p 37933
04/08/2022 70.00p 71.60p 69.50p 70.00p 9516
03/08/2022 70.00p 71.60p 69.50p 70.00p 11709
02/08/2022 70.00p 71.00p 70.00p 70.00p 3500
01/08/2022 70.00p 70.00p 69.50p 70.00p 108
29/07/2022 69.50p 70.55p 68.72p 70.00p 8906
28/07/2022 69.00p 69.80p 68.14p 69.50p 510785
27/07/2022 71.00p 71.00p 67.00p 69.00p 63760
26/07/2022 70.00p 71.00p 68.33p 70.00p 2577640
25/07/2022 71.00p 71.00p 68.42p 70.00p 185610
22/07/2022 71.00p 71.00p 68.33p 71.00p 6577
21/07/2022 68.50p 71.00p 68.00p 71.00p 30000
20/07/2022 71.00p 71.00p 67.12p 68.50p 550329
19/07/2022 71.00p 71.00p 70.50p 71.00p 4255
18/07/2022 71.00p 71.00p 70.00p 71.00p 25000
15/07/2022 71.50p 71.50p 70.88p 71.50p 6000
14/07/2022 71.50p 71.50p 71.50p 71.50p 650000
13/07/2022 71.50p 71.50p 71.50p 71.50p 0
12/07/2022 71.50p 71.50p 70.90p 71.50p 464
11/07/2022 71.50p 71.50p 71.50p 71.50p 0
08/07/2022 71.50p 71.50p 70.13p 71.50p 408
07/07/2022 71.50p 71.50p 71.50p 71.50p 0
06/07/2022 72.50p 72.50p 71.50p 71.50p 207
05/07/2022 73.00p 73.00p 71.00p 73.00p 600
04/07/2022 73.00p 73.00p 73.00p 73.00p 0
01/07/2022 73.00p 73.00p 73.00p 73.00p 0
30/06/2022 74.50p 75.90p 70.00p 73.00p 12927
29/06/2022 75.00p 75.00p 73.30p 75.00p 2603
28/06/2022 75.00p 76.00p 75.00p 75.00p 425
27/06/2022 73.00p 76.20p 73.00p 75.00p 37832
24/06/2022 72.50p 73.00p 72.00p 73.00p 2126
23/06/2022 71.50p 72.98p 71.50p 72.50p 24392
22/06/2022 75.50p 75.50p 70.00p 71.50p 25283
21/06/2022 75.50p 75.50p 74.70p 75.50p 3142
20/06/2022 77.50p 79.25p 73.00p 75.50p 27077
17/06/2022 80.50p 80.50p 77.20p 77.50p 5500
16/06/2022 81.00p 81.00p 78.72p 80.50p 15185
15/06/2022 81.50p 81.50p 81.00p 81.00p 495
14/06/2022 82.50p 82.50p 81.00p 81.50p 565
13/06/2022 85.50p 85.50p 80.50p 82.50p 22293
10/06/2022 86.50p 86.50p 84.00p 85.50p 129192
09/06/2022 86.50p 86.50p 85.18p 86.50p 1143
08/06/2022 86.50p 86.50p 86.50p 86.50p 0
07/06/2022 86.50p 86.50p 85.06p 86.50p 26978
06/06/2022 87.00p 87.76p 85.00p 86.50p 40006
03/06/2022 89.00p 89.40p 86.13p 87.00p 27668
02/06/2022 89.00p 89.40p 86.13p 87.00p 27668
01/06/2022 89.00p 89.40p 86.13p 87.00p 27668
31/05/2022 89.00p 89.50p 89.00p 89.00p 500
30/05/2022 89.00p 89.00p 88.65p 89.00p 6922
27/05/2022 89.00p 89.00p 88.50p 89.00p 287
26/05/2022 88.50p 89.52p 88.50p 89.00p 18138
25/05/2022 88.50p 88.50p 87.75p 88.50p 20768
24/05/2022 89.00p 90.00p 89.00p 89.00p 775
23/05/2022 88.50p 89.00p 88.50p 89.00p 0
20/05/2022 89.50p 91.00p 88.30p 89.00p 13750
19/05/2022 92.50p 92.50p 88.00p 89.50p 15500
18/05/2022 92.50p 92.90p 92.00p 92.50p 11257
17/05/2022 92.50p 92.50p 92.50p 92.50p 0
16/05/2022 90.00p 94.00p 90.00p 92.50p 25735
13/05/2022 87.00p 92.00p 87.00p 90.00p 26837
12/05/2022 90.50p 90.50p 85.80p 87.00p 28368
11/05/2022 90.00p 92.00p 88.60p 90.50p 24240
10/05/2022 90.00p 90.00p 90.00p 90.00p 0
09/05/2022 91.50p 91.90p 88.00p 90.00p 18500
06/05/2022 91.50p 91.90p 90.22p 91.50p 7646
05/05/2022 92.00p 92.00p 90.00p 91.50p 24539
04/05/2022 93.50p 94.00p 90.04p 92.00p 14984
03/05/2022 96.00p 96.00p 93.00p 93.50p 21654
02/05/2022 96.00p 96.00p 94.00p 96.00p 3056
29/04/2022 96.00p 96.00p 94.00p 96.00p 3056
28/04/2022 94.50p 98.00p 94.50p 96.00p 8800
27/04/2022 94.50p 96.00p 94.00p 94.50p 22200
26/04/2022 95.00p 95.00p 95.00p 95.00p 0
25/04/2022 99.00p 99.00p 94.10p 95.00p 27368
22/04/2022 99.50p 101.44p 98.12p 99.00p 6605
21/04/2022 102.00p 102.00p 99.50p 99.50p 7550
20/04/2022 98.50p 104.00p 98.50p 101.00p 26596
19/04/2022 98.50p 104.00p 96.96p 98.50p 57464
18/04/2022 97.50p 102.00p 97.50p 98.50p 4886
15/04/2022 97.50p 102.00p 97.50p 98.50p 4886
14/04/2022 97.50p 102.00p 97.50p 98.50p 4886
13/04/2022 95.00p 100.00p 95.00p 97.50p 12570
12/04/2022 93.50p 98.00p 93.50p 95.00p 14885
11/04/2022 93.50p 96.86p 93.10p 93.50p 29416
08/04/2022 93.50p 98.72p 92.60p 93.50p 55789
07/04/2022 93.50p 93.50p 92.60p 93.50p 6834
06/04/2022 93.50p 94.90p 91.75p 93.50p 53083
05/04/2022 92.50p 94.75p 91.00p 93.50p 70586
04/04/2022 93.50p 100.00p 90.00p 92.50p 53484
01/04/2022 101.00p 101.00p 93.00p 94.00p 51097
31/03/2022 102.50p 104.70p 100.00p 101.00p 42455
30/03/2022 100.00p 103.00p 98.64p 100.50p 17796
29/03/2022 103.00p 104.99p 100.00p 100.50p 26554
28/03/2022 103.50p 103.50p 103.00p 103.00p 0
25/03/2022 102.50p 105.00p 102.49p 103.50p 24123
24/03/2022 102.50p 105.00p 102.50p 102.50p 5000
23/03/2022 101.50p 104.75p 101.50p 102.50p 2459
22/03/2022 104.00p 104.00p 100.25p 101.50p 76416
21/03/2022 105.00p 105.80p 103.36p 104.00p 16555
18/03/2022 97.50p 107.50p 97.50p 105.00p 43022
17/03/2022 96.50p 99.90p 96.50p 97.50p 5642
16/03/2022 97.50p 99.90p 95.00p 96.50p 24394
15/03/2022 100.00p 100.00p 96.65p 97.50p 6891
14/03/2022 93.50p 102.00p 91.65p 100.00p 34843
11/03/2022 90.00p 94.95p 90.00p 93.50p 34000
10/03/2022 90.00p 90.00p 90.00p 90.00p 2500
09/03/2022 83.50p 92.00p 83.50p 90.00p 47863
08/03/2022 83.50p 83.50p 82.39p 83.50p 200
07/03/2022 88.00p 88.00p 83.25p 83.50p 27750
04/03/2022 90.00p 90.00p 86.00p 88.00p 103469
03/03/2022 90.00p 90.00p 88.10p 90.00p 48658
02/03/2022 90.00p 90.00p 88.50p 90.00p 20197
01/03/2022 90.00p 90.00p 89.53p 90.00p 2501
28/02/2022 91.00p 91.00p 89.05p 90.00p 11032
25/02/2022 90.00p 91.70p 88.00p 91.00p 33997
24/02/2022 94.00p 96.00p 85.75p 90.00p 102557
23/02/2022 98.00p 98.00p 98.00p 98.00p 0
22/02/2022 98.00p 98.00p 96.00p 98.00p 2773
21/02/2022 98.00p 100.00p 98.00p 98.00p 500
18/02/2022 98.00p 98.00p 96.20p 98.00p 30000
17/02/2022 99.00p 99.00p 98.00p 98.00p 4600
16/02/2022 96.50p 99.90p 96.50p 99.00p 13343
15/02/2022 96.00p 98.00p 94.00p 96.50p 33488
14/02/2022 98.50p 98.70p 95.00p 96.00p 15814
11/02/2022 98.50p 98.50p 97.00p 98.50p 160800
10/02/2022 98.50p 98.50p 97.30p 98.50p 2683
09/02/2022 99.00p 99.00p 98.05p 98.50p 2849
08/02/2022 96.50p 100.90p 95.21p 99.00p 36212
07/02/2022 97.50p 97.90p 95.02p 96.50p 23152
04/02/2022 97.50p 98.29p 96.00p 97.50p 20969
03/02/2022 100.00p 100.00p 95.00p 97.50p 21655
02/02/2022 104.00p 104.25p 98.50p 100.00p 110710
01/02/2022 96.00p 105.80p 96.00p 104.00p 100156
31/01/2022 94.00p 96.90p 92.30p 96.00p 33024
28/01/2022 94.00p 94.98p 92.00p 94.00p 9903
27/01/2022 95.50p 96.00p 90.00p 94.00p 45081
26/01/2022 96.50p 96.65p 95.00p 96.50p 18153
25/01/2022 97.50p 99.99p 95.00p 95.00p 45728
24/01/2022 97.00p 97.00p 92.05p 94.50p 36887
21/01/2022 100.00p 100.00p 95.03p 96.00p 30763
20/01/2022 101.50p 101.50p 98.00p 100.50p 16500
19/01/2022 102.50p 103.00p 100.00p 101.50p 20296
18/01/2022 102.00p 103.50p 100.10p 102.50p 6605
17/01/2022 102.50p 102.50p 100.55p 102.00p 12158
14/01/2022 103.50p 105.00p 102.00p 102.50p 12415
13/01/2022 110.00p 110.00p 102.60p 103.50p 58087
12/01/2022 98.00p 111.00p 97.00p 109.50p 119017
10/01/2022 95.50p 97.70p 94.00p 95.00p 43270
07/01/2022 93.50p 98.80p 93.50p 95.50p 71742
06/01/2022 92.00p 94.00p 92.00p 93.50p 4000

*Close Price adjusted for both dividends and splits