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
16/05/2019 80.50p 81.40p 80.50p 81.00p 11309
15/05/2019 80.50p 80.75p 80.00p 80.50p 15778
14/05/2019 80.50p 81.00p 80.00p 81.00p 35170
13/05/2019 85.00p 85.00p 80.00p 81.00p 47742
10/05/2019 86.00p 86.00p 82.00p 85.00p 80865
09/05/2019 82.00p 86.74p 81.00p 85.50p 268849
08/05/2019 81.50p 81.50p 79.00p 80.50p 3577
07/05/2019 81.50p 82.00p 81.50p 81.50p 2109
03/05/2019 81.50p 82.34p 80.00p 81.50p 20653
02/05/2019 81.50p 81.50p 81.30p 81.50p 1995
01/05/2019 81.50p 81.50p 81.50p 81.50p 0
30/04/2019 81.50p 81.50p 81.50p 81.50p 0
29/04/2019 81.50p 81.50p 81.50p 81.50p 0
26/04/2019 81.50p 83.00p 81.25p 81.50p 20194
25/04/2019 81.50p 81.50p 81.25p 81.50p 3449
24/04/2019 81.50p 81.50p 80.50p 81.50p 7527
23/04/2019 81.50p 81.50p 80.25p 81.50p 11711
18/04/2019 81.50p 81.62p 80.75p 81.50p 12680
17/04/2019 81.50p 81.63p 81.50p 81.50p 2112
16/04/2019 81.50p 81.63p 80.00p 81.50p 10584
15/04/2019 81.50p 81.90p 80.75p 81.50p 19826
12/04/2019 81.50p 82.00p 81.50p 81.50p 37644
11/04/2019 81.50p 82.40p 80.30p 81.50p 26563
10/04/2019 81.50p 82.00p 80.55p 81.50p 3294
09/04/2019 83.00p 83.50p 81.50p 81.50p 36196
08/04/2019 83.00p 83.50p 82.55p 83.00p 4011
05/04/2019 83.50p 85.00p 82.00p 83.00p 67835
04/04/2019 82.50p 85.00p 82.50p 83.50p 39482
03/04/2019 81.00p 83.50p 81.00p 82.50p 21184
02/04/2019 78.00p 82.00p 78.00p 81.00p 69269
01/04/2019 78.00p 79.00p 77.13p 78.00p 70599
29/03/2019 76.50p 79.00p 76.00p 77.00p 24238
28/03/2019 76.50p 77.00p 76.50p 76.50p 6114
27/03/2019 75.00p 77.00p 75.00p 76.50p 18572
26/03/2019 75.50p 76.00p 74.50p 75.00p 16683
25/03/2019 75.00p 76.00p 75.00p 75.50p 93540
22/03/2019 75.00p 75.95p 75.00p 75.00p 788
21/03/2019 74.00p 76.00p 74.00p 75.00p 31421
20/03/2019 73.50p 75.00p 73.50p 74.00p 52408
19/03/2019 78.50p 78.50p 68.30p 73.50p 262226
18/03/2019 74.00p 80.25p 74.00p 79.00p 53412
15/03/2019 74.00p 75.00p 74.00p 74.00p 10099
14/03/2019 73.00p 74.00p 73.00p 74.00p 22370
13/03/2019 73.75p 73.75p 71.00p 72.00p 9997
12/03/2019 75.50p 76.00p 73.75p 73.75p 15307
11/03/2019 73.00p 76.65p 73.00p 75.50p 36058
08/03/2019 70.50p 74.00p 70.50p 73.00p 25087
07/03/2019 70.50p 72.50p 69.63p 70.50p 10800
06/03/2019 70.50p 70.50p 70.50p 70.50p 0
05/03/2019 70.50p 71.90p 70.10p 70.50p 14751
04/03/2019 70.00p 72.00p 69.66p 70.50p 16834
01/03/2019 70.00p 71.96p 69.66p 70.00p 11161
28/02/2019 70.00p 70.00p 69.66p 70.00p 2161
27/02/2019 70.00p 72.00p 69.66p 70.00p 2046
26/02/2019 70.00p 70.00p 69.66p 70.00p 2041
25/02/2019 70.00p 71.63p 70.00p 70.00p 16839
22/02/2019 70.00p 71.75p 69.50p 70.00p 12955
21/02/2019 70.00p 71.92p 70.00p 70.00p 2802
20/02/2019 70.00p 72.00p 70.00p 70.00p 13447
19/02/2019 70.50p 70.90p 69.33p 70.00p 20011
18/02/2019 70.50p 71.00p 70.00p 70.50p 9523
15/02/2019 70.50p 71.50p 70.50p 70.50p 16977
14/02/2019 70.50p 71.63p 69.25p 70.50p 8474
13/02/2019 70.00p 70.70p 69.55p 70.50p 19311
12/02/2019 72.50p 72.50p 70.00p 70.00p 33400
11/02/2019 73.00p 73.00p 72.50p 72.50p 6758
08/02/2019 76.50p 76.50p 73.00p 73.00p 27995
07/02/2019 73.50p 77.00p 73.50p 76.50p 30528
06/02/2019 73.50p 73.50p 73.50p 73.50p 90000
05/02/2019 73.50p 75.00p 73.50p 73.50p 8778
04/02/2019 73.50p 75.00p 73.15p 73.50p 17152
01/02/2019 73.50p 75.00p 73.50p 73.50p 5075
31/01/2019 74.00p 74.00p 72.50p 73.50p 14148
30/01/2019 77.50p 77.50p 72.00p 74.00p 50770
29/01/2019 77.50p 77.50p 77.50p 77.50p 9637
28/01/2019 79.00p 80.00p 76.50p 77.50p 6000
25/01/2019 72.00p 80.00p 72.00p 79.00p 58727
24/01/2019 70.50p 70.50p 67.00p 69.50p 15000
23/01/2019 70.50p 70.50p 69.00p 70.50p 4413
22/01/2019 68.50p 70.50p 68.50p 70.50p 34650
21/01/2019 68.50p 68.50p 67.18p 68.50p 3818
18/01/2019 68.50p 69.97p 68.50p 68.50p 4339
17/01/2019 68.50p 69.00p 67.18p 68.50p 1045
16/01/2019 68.50p 69.00p 67.00p 68.50p 9430
15/01/2019 67.00p 68.50p 67.00p 68.50p 33001
14/01/2019 67.00p 67.84p 66.75p 67.00p 4364
11/01/2019 66.00p 67.68p 66.00p 67.00p 14208
10/01/2019 66.00p 67.00p 66.00p 66.00p 20043
09/01/2019 66.75p 66.75p 66.00p 66.00p 5085
08/01/2019 67.50p 67.84p 66.04p 66.75p 1160
07/01/2019 66.00p 68.00p 66.00p 67.50p 31462
04/01/2019 68.00p 68.00p 65.00p 66.00p 76513
03/01/2019 68.50p 68.50p 67.00p 68.00p 9817
02/01/2019 68.50p 68.50p 67.00p 68.50p 24371
31/12/2018 68.50p 69.25p 68.50p 68.50p 8000
28/12/2018 69.00p 69.65p 68.00p 68.50p 16548
27/12/2018 69.50p 70.00p 65.00p 69.00p 33793
24/12/2018 70.50p 70.50p 69.50p 70.50p 3200
21/12/2018 70.50p 70.50p 70.00p 70.50p 21515
20/12/2018 70.50p 71.00p 70.00p 70.50p 17691
19/12/2018 71.00p 71.00p 70.50p 70.50p 528
18/12/2018 71.50p 71.50p 70.03p 71.00p 15457
17/12/2018 72.00p 72.00p 70.81p 71.50p 2300
14/12/2018 72.00p 72.00p 72.00p 72.00p 8104
13/12/2018 72.00p 72.82p 72.00p 72.00p 740
12/12/2018 70.50p 73.00p 70.50p 72.00p 28383
11/12/2018 70.50p 71.00p 70.50p 70.50p 5000
10/12/2018 70.50p 70.50p 70.24p 70.50p 14048
07/12/2018 70.50p 70.67p 70.22p 70.50p 11117
06/12/2018 70.50p 71.00p 70.05p 70.50p 35859
05/12/2018 72.00p 72.70p 71.25p 71.75p 1478
04/12/2018 72.50p 73.25p 70.50p 72.00p 15000
03/12/2018 71.00p 73.75p 70.12p 72.50p 27347
30/11/2018 71.00p 71.00p 70.05p 71.00p 11035
29/11/2018 71.00p 71.75p 70.00p 71.00p 14588
28/11/2018 71.00p 71.50p 70.05p 71.00p 11125
27/11/2018 71.00p 71.00p 70.00p 71.00p 7062
26/11/2018 71.00p 71.00p 70.00p 71.00p 2184
23/11/2018 71.00p 71.00p 70.00p 71.00p 2325
22/11/2018 71.00p 72.00p 70.25p 71.00p 10019
21/11/2018 71.00p 73.00p 70.30p 71.00p 28244
20/11/2018 71.50p 71.80p 70.90p 71.00p 2428
19/11/2018 73.00p 73.00p 70.00p 71.50p 33421
16/11/2018 73.00p 73.60p 72.00p 73.00p 10476
15/11/2018 73.00p 73.60p 72.10p 73.00p 19705
14/11/2018 73.50p 73.50p 72.00p 73.00p 4980
13/11/2018 75.00p 75.00p 72.00p 73.50p 21396
12/11/2018 75.00p 76.50p 73.00p 75.00p 22890
09/11/2018 75.00p 75.00p 72.00p 75.00p 27648
08/11/2018 74.50p 75.50p 72.62p 75.00p 19174
07/11/2018 72.50p 75.50p 72.02p 74.50p 21624
06/11/2018 72.50p 73.00p 72.00p 72.50p 29911
05/11/2018 72.50p 72.56p 72.02p 72.50p 12747
02/11/2018 73.75p 73.75p 72.02p 72.50p 12373
01/11/2018 74.00p 74.50p 73.75p 73.75p 2790
31/10/2018 71.00p 75.00p 71.00p 74.00p 39448
30/10/2018 76.50p 76.50p 70.10p 71.00p 41482
29/10/2018 76.50p 77.00p 76.50p 76.50p 27763
26/10/2018 77.00p 77.00p 75.25p 76.50p 11545
25/10/2018 77.00p 77.28p 76.00p 77.00p 3500
24/10/2018 77.00p 77.00p 76.00p 77.00p 1053
23/10/2018 76.00p 77.28p 75.02p 77.00p 25036
22/10/2018 77.00p 78.00p 77.00p 77.50p 600
19/10/2018 77.00p 78.00p 75.60p 77.00p 21935
18/10/2018 75.50p 77.00p 72.03p 77.00p 50676
17/10/2018 79.50p 80.00p 75.02p 75.50p 59743
16/10/2018 82.50p 82.50p 79.50p 79.50p 21544
15/10/2018 82.50p 82.75p 81.39p 82.50p 2500
12/10/2018 82.00p 83.00p 82.00p 82.50p 40803
11/10/2018 82.00p 83.00p 80.00p 82.00p 40304
10/10/2018 83.00p 83.00p 81.00p 82.50p 24288
09/10/2018 83.50p 84.25p 82.00p 83.00p 8379
08/10/2018 84.00p 85.00p 82.00p 83.50p 9587
05/10/2018 84.00p 85.00p 84.00p 84.00p 7600
04/10/2018 83.50p 84.94p 83.50p 84.00p 4688
03/10/2018 84.00p 84.94p 83.26p 83.50p 20174
02/10/2018 84.00p 84.50p 83.00p 84.00p 27057
01/10/2018 81.50p 84.70p 81.50p 84.00p 58914
28/09/2018 84.25p 84.50p 80.00p 81.50p 80141
27/09/2018 84.50p 84.50p 84.00p 84.25p 24609
26/09/2018 85.00p 85.49p 84.00p 84.50p 19527
25/09/2018 86.00p 86.00p 84.26p 85.00p 19666
24/09/2018 86.00p 86.00p 84.00p 86.00p 35347
21/09/2018 86.00p 86.00p 84.00p 86.00p 52664
20/09/2018 82.00p 88.00p 82.00p 86.00p 125278
19/09/2018 82.00p 83.50p 80.75p 82.00p 2174
18/09/2018 82.00p 83.52p 80.80p 82.00p 13527
17/09/2018 82.00p 83.76p 81.00p 82.00p 24977
14/09/2018 81.00p 83.90p 80.60p 82.00p 19894
13/09/2018 80.50p 83.00p 80.20p 81.00p 21980
12/09/2018 85.00p 85.00p 78.00p 80.50p 136933
11/09/2018 85.00p 86.00p 83.25p 85.00p 8908
10/09/2018 85.00p 85.00p 83.08p 85.00p 56
07/09/2018 84.50p 85.40p 84.50p 85.00p 5000
06/09/2018 84.50p 84.50p 83.00p 84.50p 8163
05/09/2018 85.00p 85.00p 83.00p 84.50p 1808
04/09/2018 85.00p 85.00p 83.00p 85.00p 9420
03/09/2018 85.00p 85.00p 83.00p 85.00p 3933
31/08/2018 85.50p 86.40p 83.00p 85.00p 26754
30/08/2018 85.50p 86.49p 84.00p 85.50p 12002
29/08/2018 87.00p 87.90p 85.43p 85.50p 19116
28/08/2018 84.00p 87.00p 84.00p 87.00p 29151
24/08/2018 83.50p 85.32p 82.06p 84.00p 14462
23/08/2018 84.00p 84.31p 83.50p 83.50p 8021
22/08/2018 85.00p 85.00p 83.00p 84.00p 11514
21/08/2018 85.00p 86.37p 84.00p 85.00p 30541
20/08/2018 83.00p 86.40p 82.27p 85.00p 14886
17/08/2018 79.00p 84.00p 79.00p 83.00p 50143
16/08/2018 79.00p 79.45p 78.50p 79.00p 10770
15/08/2018 79.00p 79.70p 79.00p 79.00p 2611
14/08/2018 79.00p 79.85p 78.00p 79.00p 9737
13/08/2018 79.00p 79.90p 78.00p 79.00p 4461
10/08/2018 79.00p 79.00p 79.00p 79.00p 0
09/08/2018 79.00p 80.00p 79.00p 79.00p 8377
08/08/2018 79.00p 80.00p 78.50p 79.00p 15138
07/08/2018 79.00p 79.50p 78.00p 79.00p 12914
06/08/2018 79.00p 79.50p 78.54p 79.00p 3879
03/08/2018 79.00p 79.50p 78.50p 79.00p 19606
02/08/2018 81.00p 82.45p 77.00p 79.00p 133419
01/08/2018 81.50p 81.50p 79.00p 80.00p 29951

*Close Price adjusted for both dividends and splits