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
10/06/2020 88.50p 90.00p 85.65p 86.50p 20826
09/06/2020 92.00p 94.00p 88.00p 88.50p 58841
08/06/2020 90.00p 94.00p 89.10p 92.00p 74196
05/06/2020 82.00p 92.00p 81.50p 90.00p 133136
04/06/2020 75.00p 82.00p 75.00p 81.50p 137336
03/06/2020 75.00p 78.00p 75.00p 76.50p 16112
02/06/2020 72.50p 76.00p 72.50p 76.00p 25280
01/06/2020 71.50p 74.00p 70.60p 72.50p 4207
27/05/2020 73.00p 73.40p 70.00p 71.50p 268063
26/05/2020 72.50p 74.00p 72.50p 73.00p 9534
22/05/2020 72.50p 72.50p 72.00p 72.50p 1000
21/05/2020 72.50p 73.00p 72.00p 72.50p 20455
20/05/2020 72.50p 73.00p 72.00p 72.50p 227119
19/05/2020 73.50p 74.00p 72.00p 72.50p 76141
18/05/2020 73.50p 74.00p 72.00p 73.50p 29241
15/05/2020 73.50p 74.10p 72.06p 73.50p 16785
14/05/2020 72.50p 74.40p 72.00p 73.50p 235224
13/05/2020 76.00p 76.00p 71.50p 72.50p 62090
12/05/2020 76.00p 76.50p 75.00p 76.00p 351200
11/05/2020 75.00p 80.00p 73.15p 76.00p 71952
07/05/2020 72.50p 76.00p 72.00p 74.00p 14271
06/05/2020 72.50p 74.75p 72.50p 72.50p 2660
05/05/2020 72.00p 74.75p 71.15p 72.50p 4101
01/05/2020 73.00p 73.25p 71.10p 72.00p 9242
30/04/2020 73.00p 74.25p 71.80p 73.00p 10510
29/04/2020 72.00p 74.75p 71.80p 73.00p 2696
28/04/2020 70.50p 74.00p 70.50p 72.00p 16761
27/04/2020 70.50p 73.00p 70.50p 70.50p 5469
24/04/2020 71.50p 71.50p 68.00p 70.50p 9871
23/04/2020 71.50p 71.50p 71.50p 71.50p 0
22/04/2020 71.50p 72.85p 70.55p 71.50p 3730
21/04/2020 71.50p 72.85p 70.55p 71.50p 7183
20/04/2020 68.50p 73.00p 68.50p 71.50p 23093
17/04/2020 68.00p 69.85p 68.00p 68.50p 4612
16/04/2020 68.00p 70.00p 67.00p 68.00p 7584
15/04/2020 69.25p 71.40p 66.00p 70.00p 62742
14/04/2020 65.50p 71.28p 65.25p 69.25p 43935
09/04/2020 62.00p 67.00p 62.00p 65.50p 43712
08/04/2020 62.00p 62.00p 60.00p 62.00p 5382
07/04/2020 54.00p 63.00p 54.00p 62.00p 147705
06/04/2020 47.50p 52.00p 47.50p 51.50p 70205
03/04/2020 46.50p 48.00p 46.50p 47.50p 31390
02/04/2020 49.00p 49.00p 44.00p 46.50p 95758
01/04/2020 51.50p 52.50p 47.00p 49.00p 22209
31/03/2020 55.00p 55.00p 50.00p 51.50p 56335
30/03/2020 55.00p 56.00p 53.60p 55.00p 3703
27/03/2020 54.00p 58.00p 53.00p 55.00p 27631
26/03/2020 50.50p 53.97p 49.00p 53.00p 53357
25/03/2020 50.50p 50.50p 50.05p 50.50p 2000
24/03/2020 50.50p 51.10p 49.00p 50.50p 5000
23/03/2020 57.00p 57.00p 50.00p 50.50p 43469
20/03/2020 56.50p 57.60p 56.00p 57.00p 13872
19/03/2020 58.50p 58.50p 54.00p 56.50p 70972
18/03/2020 65.00p 65.00p 58.00p 59.50p 37324
17/03/2020 64.00p 65.00p 63.60p 65.00p 47850
16/03/2020 70.00p 70.00p 61.00p 64.00p 66906
13/03/2020 69.00p 70.50p 69.00p 70.00p 512406
12/03/2020 70.50p 73.00p 65.00p 70.60p 103179
11/03/2020 71.00p 72.00p 70.30p 72.00p 515718
10/03/2020 71.00p 73.00p 70.50p 73.00p 62978
09/03/2020 71.50p 71.88p 70.00p 71.00p 23381
06/03/2020 73.50p 73.50p 71.00p 72.50p 145996
05/03/2020 73.50p 73.50p 73.00p 73.50p 1011
04/03/2020 73.50p 73.50p 73.50p 73.50p 0
03/03/2020 73.50p 73.50p 72.00p 73.50p 121846
02/03/2020 72.00p 75.00p 72.00p 73.50p 26120
28/02/2020 72.50p 73.00p 72.00p 72.00p 384589
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

*Close Price adjusted for both dividends and splits