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
27/02/2020 72.50p 72.50p 71.40p 72.50p 119413
26/02/2020 78.00p 78.00p 71.10p 73.00p 56472
25/02/2020 78.00p 78.00p 77.22p 78.00p 15497
24/02/2020 78.00p 78.99p 77.18p 78.00p 18705
21/02/2020 78.00p 78.40p 77.13p 78.00p 30909
20/02/2020 78.00p 78.40p 78.00p 78.00p 2545
19/02/2020 78.00p 78.00p 77.10p 78.00p 8449
18/02/2020 78.00p 78.00p 78.00p 78.00p 0
17/02/2020 78.00p 79.00p 78.00p 78.00p 500
14/02/2020 78.00p 79.00p 77.00p 78.00p 30783
13/02/2020 79.50p 79.50p 77.00p 78.00p 25000
12/02/2020 79.50p 79.50p 77.25p 79.50p 3002
11/02/2020 79.50p 80.41p 77.00p 79.50p 13867
10/02/2020 79.50p 80.50p 77.50p 79.50p 5290
07/02/2020 79.50p 80.80p 77.50p 79.50p 6459
06/02/2020 77.50p 79.50p 77.50p 79.50p 39235
05/02/2020 77.50p 77.89p 76.00p 77.50p 21297
04/02/2020 77.50p 77.50p 77.50p 77.50p 0
03/02/2020 77.50p 77.89p 76.22p 77.50p 4491
31/01/2020 77.50p 78.00p 76.15p 77.50p 30055
30/01/2020 80.50p 80.50p 75.50p 77.50p 227911
29/01/2020 80.00p 80.80p 78.75p 80.00p 82523
28/01/2020 81.50p 81.50p 79.21p 80.00p 71051
27/01/2020 82.00p 82.02p 81.00p 81.50p 18003
24/01/2020 82.00p 82.50p 81.40p 82.00p 10203
23/01/2020 82.00p 82.00p 81.00p 82.00p 13164
22/01/2020 82.00p 82.88p 82.00p 82.00p 21888
21/01/2020 86.00p 86.50p 81.00p 82.00p 89696
20/01/2020 87.00p 87.00p 86.00p 87.00p 19467
17/01/2020 87.00p 87.00p 86.30p 87.00p 12022
16/01/2020 79.00p 87.75p 79.00p 87.00p 85047
15/01/2020 79.00p 80.00p 78.65p 79.00p 4127
14/01/2020 79.00p 79.50p 78.30p 79.00p 76758
13/01/2020 79.00p 79.98p 79.00p 79.00p 468
10/01/2020 78.50p 79.00p 78.30p 79.00p 7927
09/01/2020 78.50p 79.00p 78.25p 78.50p 5117
08/01/2020 78.50p 78.50p 78.23p 78.50p 10253
07/01/2020 78.50p 78.50p 78.22p 78.50p 1856
06/01/2020 78.50p 79.00p 78.22p 78.50p 15896
03/01/2020 78.50p 78.50p 78.21p 78.50p 8694
02/01/2020 78.50p 79.00p 78.50p 78.50p 2000
31/12/2019 79.00p 79.00p 78.15p 78.50p 9605
30/12/2019 78.00p 79.98p 77.10p 79.00p 21878
27/12/2019 78.50p 78.70p 78.00p 78.00p 2500
24/12/2019 78.50p 78.50p 78.02p 78.50p 3830
23/12/2019 78.50p 78.74p 78.02p 78.50p 5125
20/12/2019 78.50p 78.74p 78.01p 78.50p 7970
19/12/2019 78.50p 78.50p 78.12p 78.50p 25000
18/12/2019 78.50p 78.50p 78.50p 78.50p 0
17/12/2019 78.50p 78.80p 78.15p 78.50p 29188
16/12/2019 78.50p 78.80p 78.10p 78.50p 3970
13/12/2019 78.50p 78.84p 78.50p 78.50p 9500
12/12/2019 78.50p 78.50p 78.00p 78.50p 10968
11/12/2019 78.50p 79.00p 78.00p 78.50p 30896
10/12/2019 78.50p 78.50p 78.50p 78.50p 3000
09/12/2019 77.50p 79.00p 77.00p 78.50p 103264
06/12/2019 77.00p 77.40p 76.35p 77.00p 2002
05/12/2019 77.00p 77.40p 76.35p 77.00p 28089
04/12/2019 77.00p 77.00p 76.35p 77.00p 20077
03/12/2019 77.00p 77.00p 76.35p 77.00p 6686
02/12/2019 77.00p 77.00p 76.35p 77.00p 2011
29/11/2019 77.00p 77.00p 77.00p 77.00p 0
28/11/2019 77.00p 78.60p 77.00p 77.00p 13120
27/11/2019 77.00p 78.80p 76.35p 77.00p 15407
26/11/2019 77.00p 77.00p 77.00p 77.00p 0
25/11/2019 77.00p 77.00p 76.32p 77.00p 4695
22/11/2019 77.00p 78.80p 76.32p 77.00p 2002
21/11/2019 77.00p 78.44p 75.00p 77.00p 5260
20/11/2019 77.00p 77.00p 76.25p 77.00p 8345
19/11/2019 77.50p 78.50p 76.10p 77.00p 485758
18/11/2019 77.50p 79.50p 77.50p 77.50p 788
15/11/2019 77.50p 77.50p 75.85p 77.50p 7674
14/11/2019 77.50p 77.50p 75.88p 77.50p 1185
13/11/2019 77.50p 79.75p 75.85p 77.50p 11939
12/11/2019 77.00p 78.92p 75.80p 77.50p 29462
11/11/2019 77.00p 77.00p 75.00p 77.00p 10082
08/11/2019 77.00p 77.00p 75.00p 77.00p 5000
07/11/2019 77.00p 77.00p 77.00p 77.00p 0
06/11/2019 77.00p 77.00p 75.00p 77.00p 4475
05/11/2019 77.00p 78.92p 76.05p 77.00p 20383
04/11/2019 76.50p 80.00p 76.00p 77.00p 41032
01/11/2019 76.50p 77.94p 75.00p 76.50p 2875
31/10/2019 74.50p 77.00p 74.50p 76.50p 41641
30/10/2019 74.50p 74.50p 74.50p 74.50p 0
29/10/2019 74.50p 74.50p 74.50p 74.50p 0
28/10/2019 74.50p 75.50p 73.25p 74.50p 12154
25/10/2019 75.00p 75.00p 73.64p 74.50p 23692
24/10/2019 75.00p 75.00p 75.00p 75.00p 0
23/10/2019 75.00p 75.00p 73.64p 75.00p 18350
22/10/2019 75.00p 76.60p 75.00p 75.00p 105
21/10/2019 75.00p 75.00p 73.66p 75.00p 1
18/10/2019 75.00p 75.00p 73.66p 75.00p 2325
17/10/2019 75.00p 75.00p 73.64p 75.00p 21507
16/10/2019 74.00p 75.00p 73.50p 75.00p 37511
15/10/2019 75.00p 75.00p 73.45p 74.00p 5051
14/10/2019 75.00p 75.00p 75.00p 75.00p 0
11/10/2019 75.00p 76.00p 73.45p 75.00p 4995
10/10/2019 75.00p 75.00p 73.40p 75.00p 17533
09/10/2019 75.00p 75.00p 74.00p 75.00p 3572
08/10/2019 75.50p 75.50p 75.00p 75.00p 1000
07/10/2019 75.50p 75.50p 74.00p 75.50p 6575
04/10/2019 75.50p 75.50p 74.00p 75.50p 5640
03/10/2019 75.50p 75.50p 74.00p 75.50p 6637
02/10/2019 76.00p 76.00p 74.22p 75.50p 10002
01/10/2019 76.00p 76.98p 75.10p 76.00p 5129
30/09/2019 76.00p 76.25p 75.25p 76.00p 25000
27/09/2019 76.00p 76.50p 76.00p 76.00p 11242
26/09/2019 75.50p 76.00p 75.50p 76.00p 1447
25/09/2019 75.50p 75.75p 75.50p 75.50p 2627
24/09/2019 79.00p 79.00p 73.50p 75.50p 208310
23/09/2019 78.70p 79.75p 78.00p 79.00p 7824
20/09/2019 79.00p 79.00p 78.00p 78.70p 10000
19/09/2019 79.00p 79.00p 79.00p 79.00p 0
18/09/2019 76.50p 79.00p 76.50p 79.00p 41324
17/09/2019 76.50p 76.50p 76.50p 76.50p 0
16/09/2019 76.50p 77.97p 76.50p 76.50p 3620
13/09/2019 76.50p 77.85p 76.50p 76.50p 15500
12/09/2019 76.50p 76.50p 75.90p 76.50p 56
11/09/2019 76.50p 76.50p 76.50p 76.50p 0
10/09/2019 76.50p 77.97p 75.75p 76.50p 7584
09/09/2019 76.00p 77.97p 75.60p 76.50p 23502
06/09/2019 76.00p 76.00p 76.00p 76.00p 30000
05/09/2019 76.00p 76.99p 75.00p 76.00p 2579
04/09/2019 76.00p 76.99p 76.00p 76.00p 1000
03/09/2019 75.50p 77.00p 75.50p 76.00p 7587
02/09/2019 75.50p 75.50p 74.75p 75.50p 716
30/08/2019 74.00p 75.50p 74.00p 75.50p 15325
29/08/2019 74.00p 74.75p 73.00p 74.00p 18847
28/08/2019 74.00p 74.00p 73.00p 74.00p 43000
27/08/2019 74.00p 74.00p 73.04p 74.00p 3074
23/08/2019 74.00p 74.00p 73.00p 74.00p 27450
22/08/2019 74.00p 74.00p 74.00p 74.00p 0
21/08/2019 74.00p 74.00p 73.50p 74.00p 22770
20/08/2019 74.50p 74.50p 73.00p 74.00p 18934
19/08/2019 74.50p 74.50p 74.00p 74.50p 7655
16/08/2019 74.50p 75.00p 74.02p 74.50p 10260
15/08/2019 74.50p 74.50p 74.00p 74.50p 98882
14/08/2019 74.50p 75.00p 74.00p 74.50p 49061
13/08/2019 75.00p 75.00p 74.00p 74.50p 146552
12/08/2019 76.00p 76.00p 74.00p 75.00p 46033
09/08/2019 76.00p 76.25p 75.04p 76.00p 12598
08/08/2019 76.50p 76.50p 75.00p 76.00p 15363
07/08/2019 79.00p 79.25p 75.00p 76.50p 65654
06/08/2019 78.50p 78.50p 76.30p 77.50p 68101
05/08/2019 79.00p 79.00p 77.75p 78.50p 71027
02/08/2019 79.00p 80.00p 78.40p 79.00p 15331
01/08/2019 78.50p 80.00p 78.01p 79.00p 41731
31/07/2019 78.50p 79.50p 78.50p 78.50p 5000
30/07/2019 78.50p 80.00p 78.00p 78.50p 32670
29/07/2019 78.50p 79.50p 78.00p 78.50p 3666
26/07/2019 78.50p 79.50p 77.85p 78.50p 1281
25/07/2019 78.50p 79.00p 78.50p 78.50p 400622
24/07/2019 78.50p 80.00p 77.85p 78.50p 9638
23/07/2019 78.50p 80.00p 78.50p 78.50p 4048
22/07/2019 78.50p 80.00p 77.83p 78.50p 340717
19/07/2019 78.50p 80.00p 77.00p 78.50p 6700
18/07/2019 78.50p 79.82p 77.83p 78.50p 1400
17/07/2019 78.50p 80.00p 77.82p 78.50p 6937
16/07/2019 77.50p 78.50p 77.50p 78.50p 16902
15/07/2019 77.50p 78.50p 77.11p 77.50p 153987
12/07/2019 77.50p 77.50p 77.00p 77.50p 19083
11/07/2019 77.50p 77.50p 77.50p 77.50p 0
10/07/2019 77.50p 77.50p 77.11p 77.50p 5855
09/07/2019 77.50p 78.00p 77.05p 77.50p 52400
08/07/2019 77.50p 77.88p 77.00p 77.50p 35584
05/07/2019 77.50p 77.50p 77.27p 77.50p 7992
04/07/2019 77.50p 77.75p 77.27p 77.50p 2686
03/07/2019 77.50p 77.75p 77.27p 77.50p 22759
02/07/2019 77.50p 78.00p 77.00p 77.50p 19587
01/07/2019 77.50p 77.75p 77.30p 77.50p 3442
28/06/2019 78.50p 78.50p 77.30p 77.50p 1433
27/06/2019 77.50p 77.50p 77.25p 77.50p 2236
26/06/2019 77.50p 77.50p 77.25p 77.50p 3
25/06/2019 78.50p 78.50p 77.20p 77.50p 15000
24/06/2019 78.50p 78.50p 77.00p 78.50p 16640
21/06/2019 78.50p 80.00p 77.00p 78.50p 15300
20/06/2019 78.00p 79.00p 77.00p 78.50p 11848
19/06/2019 76.00p 78.75p 76.00p 78.00p 35609
18/06/2019 76.00p 76.40p 75.00p 75.00p 25057
17/06/2019 76.00p 76.40p 75.00p 76.00p 11512
14/06/2019 75.00p 76.10p 74.55p 76.00p 13838
13/06/2019 75.00p 75.45p 74.50p 75.00p 14613
12/06/2019 75.00p 75.48p 74.50p 75.00p 10114
11/06/2019 75.00p 75.50p 74.50p 75.00p 13136
10/06/2019 75.00p 75.50p 74.52p 75.00p 18927
07/06/2019 75.00p 76.00p 74.40p 75.00p 13591
06/06/2019 74.50p 76.00p 74.30p 75.00p 58901
05/06/2019 74.50p 75.00p 74.10p 74.50p 7671
04/06/2019 74.50p 75.00p 74.00p 74.50p 52922
03/06/2019 74.50p 75.00p 74.00p 74.50p 104317
31/05/2019 75.70p 75.75p 74.00p 74.50p 42752
30/05/2019 75.70p 75.75p 75.40p 75.40p 1482
29/05/2019 75.70p 75.70p 75.70p 75.70p 0
28/05/2019 74.20p 76.00p 73.40p 75.70p 88369
24/05/2019 75.50p 77.00p 71.35p 74.20p 63191
23/05/2019 79.00p 79.00p 73.00p 75.50p 58850
22/05/2019 79.00p 79.75p 79.00p 79.00p 197
21/05/2019 79.00p 80.00p 78.00p 79.00p 12669
20/05/2019 80.50p 80.50p 79.00p 79.00p 26835
17/05/2019 81.00p 81.39p 80.50p 80.50p 4195

*Close Price adjusted for both dividends and splits