Electrocomponents (ECM) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Electrocomponents

Date Open High Low Close* Volume
01/04/2015 238.00p 242.20p 236.80p 241.40p 835598
31/03/2015 247.00p 248.40p 240.90p 241.50p 860830
30/03/2015 244.50p 251.20p 244.50p 247.30p 1013566
27/03/2015 247.00p 248.40p 244.10p 244.50p 682281
26/03/2015 249.70p 249.70p 244.20p 247.20p 546256
25/03/2015 252.00p 252.00p 248.50p 249.20p 385208
24/03/2015 249.30p 255.50p 248.20p 251.90p 542625
23/03/2015 251.20p 253.60p 250.00p 251.30p 472879
20/03/2015 248.90p 253.90p 246.40p 251.20p 1105780
19/03/2015 250.30p 252.20p 245.40p 249.20p 599589
18/03/2015 243.60p 249.60p 239.93p 248.90p 621735
17/03/2015 244.90p 244.90p 240.50p 242.80p 657560
16/03/2015 243.60p 245.40p 242.40p 243.70p 434046
13/03/2015 248.50p 248.50p 243.30p 244.40p 866869
12/03/2015 240.60p 245.70p 238.20p 245.70p 809655
11/03/2015 246.60p 246.60p 235.80p 238.70p 1125567
10/03/2015 245.80p 245.80p 239.00p 243.00p 1039509
09/03/2015 246.20p 246.70p 244.10p 244.50p 563869
06/03/2015 243.60p 247.00p 240.70p 245.30p 840737
05/03/2015 245.30p 245.30p 241.00p 242.10p 998562
04/03/2015 239.00p 244.40p 234.60p 243.30p 1575149
03/03/2015 231.80p 241.30p 231.80p 237.50p 2142043
02/03/2015 223.30p 234.00p 223.30p 232.40p 1078212
27/02/2015 226.80p 226.80p 223.40p 224.60p 770287
26/02/2015 222.50p 225.80p 221.80p 224.70p 804400
25/02/2015 224.10p 224.10p 221.80p 223.00p 1191519
24/02/2015 219.40p 224.30p 216.80p 223.00p 1092177
23/02/2015 218.40p 221.00p 216.40p 218.30p 708915
20/02/2015 217.20p 217.20p 215.30p 216.60p 826114
19/02/2015 213.10p 216.60p 213.10p 216.60p 715796
18/02/2015 213.40p 217.90p 212.85p 216.50p 1073468
17/02/2015 210.60p 215.00p 210.60p 212.20p 628083
16/02/2015 212.50p 214.53p 210.60p 213.30p 2877536
13/02/2015 207.30p 214.30p 206.00p 212.90p 1140257
12/02/2015 201.90p 211.50p 201.20p 208.90p 1409062
11/02/2015 207.00p 207.00p 197.60p 200.60p 1713498
10/02/2015 212.30p 212.50p 208.70p 211.50p 1989042
09/02/2015 211.00p 211.80p 207.30p 210.60p 535191
06/02/2015 207.90p 211.10p 207.90p 210.90p 466653
05/02/2015 208.70p 210.50p 202.42p 209.90p 1180047
04/02/2015 210.00p 210.00p 206.80p 208.70p 590787
03/02/2015 206.50p 209.80p 206.00p 208.80p 675204
02/02/2015 204.70p 207.20p 203.90p 205.60p 838518
30/01/2015 201.80p 205.10p 201.40p 204.80p 2838902
29/01/2015 204.30p 204.30p 201.80p 202.40p 3839166
28/01/2015 202.50p 204.50p 202.40p 204.30p 1448270
27/01/2015 205.10p 205.80p 201.20p 202.30p 655465
26/01/2015 202.00p 207.96p 202.00p 205.70p 1060722
23/01/2015 207.00p 208.70p 200.20p 201.70p 916896
22/01/2015 206.20p 209.50p 205.30p 206.60p 1451159
21/01/2015 202.80p 205.40p 202.80p 205.40p 966466
20/01/2015 202.40p 206.60p 202.40p 204.50p 927793
19/01/2015 202.80p 204.30p 202.30p 203.50p 1471347
16/01/2015 211.00p 211.00p 200.90p 203.10p 1917795
15/01/2015 211.80p 211.80p 204.50p 211.70p 1782005
14/01/2015 211.90p 213.10p 208.70p 209.80p 990998
13/01/2015 209.10p 214.50p 208.58p 214.40p 1019702
12/01/2015 214.10p 216.60p 206.90p 209.00p 1593158
09/01/2015 215.60p 216.50p 214.40p 214.90p 2012365
08/01/2015 213.20p 216.10p 213.20p 215.40p 1970031
07/01/2015 213.50p 219.00p 212.40p 212.90p 4912517
06/01/2015 213.90p 218.25p 211.00p 212.00p 5662593
05/01/2015 212.00p 215.60p 212.00p 213.00p 4582973
02/01/2015 216.70p 216.70p 213.10p 214.70p 455678
31/12/2014 215.00p 215.40p 212.80p 215.00p 163618
30/12/2014 215.00p 216.30p 213.80p 214.00p 544638
29/12/2014 224.50p 226.00p 215.80p 216.00p 1254351
24/12/2014 216.80p 218.60p 215.18p 216.40p 410913
23/12/2014 215.80p 216.38p 213.60p 213.90p 1023618
22/12/2014 213.40p 215.80p 213.40p 214.40p 313096
19/12/2014 212.00p 216.40p 210.80p 213.10p 1005051
18/12/2014 210.00p 212.90p 208.60p 210.70p 1434471
17/12/2014 206.90p 211.15p 204.70p 207.50p 656855
16/12/2014 209.40p 210.90p 203.50p 210.10p 913697
15/12/2014 205.60p 213.00p 205.60p 206.30p 1570660
12/12/2014 207.30p 208.10p 206.40p 207.40p 1342299
11/12/2014 207.20p 209.90p 206.50p 209.00p 1022989
10/12/2014 209.90p 213.72p 206.63p 209.00p 1209789
09/12/2014 205.50p 212.97p 205.00p 208.00p 1528824
08/12/2014 206.80p 212.65p 206.00p 207.80p 1786432
05/12/2014 209.30p 211.00p 206.00p 206.70p 618746
04/12/2014 208.60p 210.56p 205.00p 207.10p 1890365
03/12/2014 210.00p 212.80p 208.68p 211.80p 535647
02/12/2014 207.30p 211.80p 207.30p 210.50p 651715
01/12/2014 207.60p 215.59p 205.20p 207.30p 1027458
28/11/2014 208.20p 209.50p 206.00p 209.50p 554072
27/11/2014 207.00p 208.50p 205.10p 208.10p 1294741
26/11/2014 208.50p 208.70p 204.50p 207.40p 916514
25/11/2014 208.60p 209.10p 206.60p 206.60p 995060
24/11/2014 208.70p 209.56p 207.00p 208.00p 641564
21/11/2014 206.00p 211.50p 206.00p 208.80p 610233
20/11/2014 206.70p 207.10p 204.50p 206.00p 552445
19/11/2014 208.90p 208.90p 205.00p 207.00p 740697
18/11/2014 207.70p 209.70p 205.60p 208.20p 890992
17/11/2014 202.90p 206.70p 201.00p 206.60p 1140281
14/11/2014 206.00p 206.00p 197.20p 204.80p 2922837
13/11/2014 222.40p 226.10p 205.00p 206.50p 5910742
12/11/2014 234.20p 234.70p 229.60p 234.70p 559956
11/11/2014 232.60p 234.50p 231.70p 232.80p 423649
10/11/2014 227.90p 233.30p 227.90p 233.00p 358883
07/11/2014 231.50p 233.70p 228.50p 229.20p 661585
06/11/2014 229.60p 230.60p 228.30p 229.70p 1463028
05/11/2014 229.90p 230.00p 226.90p 229.00p 759452
04/11/2014 228.30p 229.50p 226.31p 226.90p 342805
03/11/2014 227.60p 230.70p 227.40p 228.20p 373777
31/10/2014 226.20p 228.80p 224.50p 228.80p 886575
30/10/2014 222.40p 224.60p 219.74p 223.30p 528030
29/10/2014 222.00p 223.50p 220.50p 223.10p 425914
28/10/2014 216.50p 221.10p 216.50p 220.50p 366267
27/10/2014 218.00p 219.20p 214.00p 216.60p 642998
24/10/2014 213.30p 217.87p 213.20p 216.00p 444622
23/10/2014 217.30p 217.30p 212.60p 215.60p 564782
22/10/2014 214.90p 217.80p 213.70p 217.80p 969695
21/10/2014 208.80p 213.40p 206.90p 213.40p 554191
20/10/2014 208.50p 211.40p 207.10p 208.80p 510003
17/10/2014 208.10p 212.00p 206.90p 210.50p 969980
16/10/2014 210.30p 210.30p 201.30p 208.50p 1112676
15/10/2014 207.70p 209.00p 202.70p 203.00p 895814
14/10/2014 201.70p 207.50p 201.70p 207.50p 608690
13/10/2014 202.00p 204.10p 199.90p 204.10p 568005
10/10/2014 201.60p 205.80p 199.80p 203.20p 963794
09/10/2014 206.70p 210.30p 203.50p 204.90p 1443587
08/10/2014 210.20p 211.30p 206.00p 206.20p 470099
07/10/2014 213.90p 215.40p 210.80p 212.00p 614078
06/10/2014 216.20p 216.50p 212.70p 215.10p 495296
03/10/2014 213.50p 215.60p 211.60p 214.50p 649049
02/10/2014 219.00p 220.90p 208.00p 210.50p 1341441
01/10/2014 224.00p 224.00p 218.80p 219.80p 679067
30/09/2014 225.80p 230.90p 221.30p 223.00p 645641
29/09/2014 225.50p 227.60p 225.00p 225.60p 262949
26/09/2014 225.60p 228.50p 224.00p 226.60p 389961
25/09/2014 234.30p 234.70p 224.60p 225.30p 718290
24/09/2014 235.80p 235.80p 230.20p 233.70p 443427
23/09/2014 240.80p 240.80p 233.60p 234.80p 411972
22/09/2014 238.10p 241.70p 238.00p 240.10p 426387
19/09/2014 240.40p 243.80p 239.30p 239.70p 1127662
18/09/2014 236.60p 238.40p 233.40p 237.40p 580896
17/09/2014 238.60p 238.60p 235.00p 235.50p 360145
16/09/2014 236.40p 236.40p 233.80p 235.80p 532791
15/09/2014 237.70p 238.70p 235.20p 237.20p 436201
12/09/2014 238.90p 241.45p 238.20p 238.50p 561451
11/09/2014 240.10p 243.20p 237.90p 239.90p 497013
10/09/2014 244.60p 244.60p 239.80p 240.50p 398382
09/09/2014 243.80p 245.72p 241.20p 243.50p 497926
08/09/2014 246.00p 246.00p 240.60p 245.40p 338897
05/09/2014 248.60p 248.60p 242.80p 245.80p 412111
04/09/2014 248.00p 250.70p 245.60p 250.00p 566485
03/09/2014 247.30p 248.00p 244.00p 247.60p 451840
02/09/2014 245.70p 246.40p 242.37p 245.00p 509993
01/09/2014 244.80p 245.90p 242.70p 243.00p 387463
29/08/2014 246.60p 246.70p 243.00p 244.30p 360846
28/08/2014 247.70p 248.10p 244.30p 245.80p 444623
27/08/2014 248.40p 250.10p 246.80p 248.90p 422147
26/08/2014 244.90p 248.30p 243.20p 246.70p 536178
22/08/2014 240.50p 243.50p 239.30p 243.50p 684923
21/08/2014 246.00p 246.00p 239.40p 239.80p 1386009
20/08/2014 248.70p 248.70p 243.90p 245.60p 3088287
19/08/2014 244.40p 249.60p 244.40p 248.50p 308750
18/08/2014 247.70p 247.70p 242.58p 245.10p 444954
15/08/2014 244.00p 246.20p 242.10p 244.10p 596588
14/08/2014 239.00p 242.60p 239.00p 242.60p 474244
13/08/2014 239.20p 240.00p 235.90p 238.80p 482672
12/08/2014 234.80p 239.27p 234.60p 238.30p 660580
11/08/2014 233.00p 233.40p 230.76p 232.80p 635736
08/08/2014 230.30p 232.90p 228.70p 229.90p 958573
07/08/2014 232.20p 236.80p 232.00p 234.00p 511768
06/08/2014 233.40p 235.50p 232.10p 233.50p 543153
05/08/2014 237.00p 237.20p 234.60p 235.50p 466562
04/08/2014 237.00p 237.70p 234.80p 236.40p 803342
01/08/2014 236.10p 240.00p 235.60p 237.10p 804347
31/07/2014 239.50p 240.40p 236.70p 238.00p 680727
30/07/2014 236.40p 240.46p 234.86p 239.20p 964408
29/07/2014 233.00p 240.15p 231.90p 238.50p 1412541
28/07/2014 234.90p 239.56p 231.00p 233.10p 1391374
25/07/2014 241.50p 241.50p 234.49p 234.80p 683477
24/07/2014 258.00p 258.20p 239.60p 241.20p 2123368
23/07/2014 257.80p 259.10p 255.80p 258.20p 379273
22/07/2014 258.50p 258.50p 251.60p 257.10p 503708
21/07/2014 253.80p 253.80p 249.58p 252.40p 245706
18/07/2014 253.30p 255.30p 250.80p 252.90p 318451
17/07/2014 253.00p 257.60p 253.00p 255.30p 265727
16/07/2014 252.50p 257.10p 252.50p 255.70p 598733
15/07/2014 252.90p 255.80p 251.70p 252.80p 724285
14/07/2014 252.00p 255.00p 250.00p 254.60p 954966
11/07/2014 252.00p 255.20p 250.70p 252.00p 3380538
10/07/2014 255.70p 257.90p 249.80p 252.20p 558234
09/07/2014 257.60p 258.80p 254.10p 257.00p 378812
08/07/2014 259.10p 260.00p 254.70p 258.30p 710177
07/07/2014 261.50p 264.40p 258.80p 260.00p 407838
04/07/2014 262.80p 265.70p 262.30p 264.00p 276004
03/07/2014 261.40p 266.10p 261.40p 263.00p 361882
02/07/2014 268.20p 269.70p 262.90p 262.90p 889815
01/07/2014 264.50p 267.70p 262.50p 267.00p 869573
30/06/2014 261.20p 265.12p 260.60p 262.80p 657743
27/06/2014 260.50p 264.50p 259.60p 262.10p 836008
26/06/2014 253.20p 262.30p 253.20p 262.10p 1474079
25/06/2014 255.00p 261.70p 250.70p 254.00p 714798
24/06/2014 265.60p 268.15p 258.70p 261.70p 814349
23/06/2014 267.80p 272.08p 263.90p 265.50p 664106
20/06/2014 269.60p 278.50p 268.70p 268.70p 1826729

*Close Price adjusted for both dividends and splits