Electrocomponents (ECM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/06/2014 274.10p 282.60p 273.00p 278.50p 1526003
18/06/2014 272.40p 273.30p 269.40p 273.00p 411449
17/06/2014 271.60p 274.30p 268.10p 270.50p 571515
16/06/2014 271.50p 272.70p 269.00p 272.10p 733395
13/06/2014 278.60p 279.40p 270.50p 272.20p 606002
12/06/2014 277.60p 280.90p 275.90p 279.40p 1331273
11/06/2014 278.90p 281.50p 275.80p 275.90p 729753
10/06/2014 281.50p 285.30p 279.90p 282.70p 472495
09/06/2014 282.80p 284.55p 276.55p 282.50p 353701
06/06/2014 280.50p 283.20p 278.10p 280.30p 555086
05/06/2014 277.40p 280.60p 274.90p 278.70p 429169
04/06/2014 281.30p 286.30p 277.70p 278.70p 697192
03/06/2014 288.40p 288.40p 285.00p 286.30p 277376
02/06/2014 286.70p 288.53p 285.30p 286.70p 338734
30/05/2014 284.20p 288.40p 283.78p 286.10p 459227
29/05/2014 284.00p 288.40p 283.90p 283.90p 277463
28/05/2014 281.00p 286.00p 281.00p 284.60p 708940
27/05/2014 278.90p 288.06p 278.90p 282.00p 472347
23/05/2014 277.70p 281.70p 276.10p 278.90p 555985
22/05/2014 278.90p 282.00p 270.16p 280.60p 885056
21/05/2014 287.50p 292.00p 284.40p 289.00p 368227
20/05/2014 281.70p 288.20p 280.47p 286.30p 495425
19/05/2014 281.80p 286.00p 279.06p 283.80p 460017
16/05/2014 291.40p 297.83p 278.98p 282.00p 866505
15/05/2014 297.10p 301.00p 290.50p 290.80p 629521
14/05/2014 301.30p 306.50p 297.50p 298.70p 797180
13/05/2014 297.00p 303.10p 296.29p 302.00p 1191744
12/05/2014 294.90p 300.50p 294.90p 299.60p 291699
09/05/2014 296.20p 298.40p 295.50p 297.00p 495157
08/05/2014 293.80p 300.00p 293.60p 297.90p 386743
07/05/2014 292.80p 295.70p 290.80p 293.60p 557858
06/05/2014 304.80p 304.80p 290.30p 293.50p 580552
02/05/2014 287.20p 294.70p 287.00p 291.40p 943523
01/05/2014 290.20p 293.80p 288.00p 290.20p 1019557
30/04/2014 287.90p 294.75p 287.90p 290.50p 776650
29/04/2014 286.30p 290.10p 282.34p 290.10p 591820
28/04/2014 287.50p 287.50p 281.90p 283.50p 433039
25/04/2014 290.00p 290.60p 283.90p 285.10p 350372
24/04/2014 291.10p 294.70p 287.40p 289.00p 466545
23/04/2014 291.70p 291.70p 286.35p 291.20p 318726
22/04/2014 289.80p 291.80p 285.63p 290.00p 226338
17/04/2014 284.30p 288.20p 282.10p 287.00p 171687
16/04/2014 278.50p 283.40p 277.30p 281.90p 887225
15/04/2014 275.40p 282.11p 272.90p 273.70p 551002
14/04/2014 278.80p 282.03p 273.50p 277.60p 631954
11/04/2014 283.80p 288.10p 280.40p 281.70p 440071
10/04/2014 288.70p 290.50p 285.80p 288.10p 592794
09/04/2014 282.70p 286.40p 279.90p 286.10p 507428
08/04/2014 281.90p 283.82p 275.50p 279.90p 616555
07/04/2014 285.80p 288.40p 282.20p 282.70p 482919
04/04/2014 284.60p 290.80p 284.60p 287.60p 831988
03/04/2014 280.50p 288.90p 280.50p 287.00p 476184
02/04/2014 290.20p 290.80p 284.00p 284.10p 1244150
01/04/2014 283.10p 292.00p 283.00p 288.80p 708676
31/03/2014 277.80p 283.90p 276.00p 283.00p 793219
28/03/2014 274.70p 277.30p 273.95p 276.00p 518633
27/03/2014 278.90p 279.00p 273.80p 275.50p 278598
26/03/2014 272.40p 276.80p 272.30p 276.10p 276390
25/03/2014 274.00p 371.00p 270.60p 273.30p 331663
24/03/2014 274.60p 275.50p 266.60p 267.00p 410316
21/03/2014 274.80p 276.30p 271.50p 273.50p 989672
20/03/2014 270.10p 275.70p 267.70p 275.00p 492955
19/03/2014 271.80p 271.80p 267.97p 270.50p 396582
18/03/2014 262.00p 271.50p 262.00p 269.80p 571816
17/03/2014 261.50p 263.72p 259.80p 262.60p 391149
14/03/2014 253.70p 260.06p 253.60p 259.80p 480972
13/03/2014 260.00p 263.20p 257.40p 257.80p 375869
12/03/2014 263.60p 263.90p 259.70p 260.70p 428419
11/03/2014 262.70p 266.40p 261.80p 263.30p 416854
10/03/2014 268.00p 269.40p 262.77p 263.50p 571283
07/03/2014 269.20p 272.00p 266.50p 266.50p 733891
06/03/2014 269.00p 272.62p 267.60p 270.10p 1090975
05/03/2014 262.50p 270.60p 262.50p 267.60p 569330
04/03/2014 262.70p 266.30p 258.80p 265.00p 424759
03/03/2014 262.30p 268.90p 258.40p 258.80p 461989
28/02/2014 265.90p 269.10p 264.50p 268.90p 359267
27/02/2014 261.20p 265.60p 261.20p 264.80p 328732
26/02/2014 263.50p 264.80p 260.70p 263.10p 408905
25/02/2014 264.70p 265.10p 262.00p 263.00p 1771946
24/02/2014 266.40p 266.50p 263.20p 265.90p 358457
21/02/2014 264.30p 268.10p 263.60p 265.30p 453415
20/02/2014 260.40p 264.90p 258.40p 263.60p 426389
19/02/2014 264.30p 267.30p 261.30p 263.80p 346703
18/02/2014 263.80p 266.90p 262.20p 265.80p 537874
17/02/2014 261.20p 267.60p 259.90p 264.40p 567050
14/02/2014 256.00p 260.60p 254.80p 259.90p 1737249
13/02/2014 258.90p 260.60p 254.00p 254.80p 2230674
12/02/2014 261.00p 263.80p 259.40p 260.60p 720783
11/02/2014 256.40p 261.90p 256.40p 261.80p 425677
10/02/2014 256.00p 259.20p 256.00p 256.90p 552947
07/02/2014 253.50p 257.40p 251.00p 257.20p 725398
06/02/2014 250.00p 254.30p 248.00p 254.30p 1210433
05/02/2014 252.70p 252.70p 246.00p 248.00p 1236784
04/02/2014 259.80p 265.30p 247.70p 252.40p 1490931
03/02/2014 263.70p 270.40p 263.70p 265.30p 602353
31/01/2014 267.40p 271.30p 263.30p 265.60p 1236374
30/01/2014 269.10p 269.20p 265.60p 267.90p 291633
29/01/2014 273.00p 275.50p 265.90p 267.80p 404989
28/01/2014 269.10p 272.70p 269.10p 271.40p 453696
27/01/2014 271.90p 274.50p 268.00p 269.40p 2300799
24/01/2014 275.70p 276.30p 269.90p 271.40p 1410235
23/01/2014 276.80p 279.70p 273.00p 275.00p 940403
22/01/2014 280.00p 281.70p 276.30p 279.00p 294808
21/01/2014 284.80p 284.90p 279.90p 280.40p 378506
20/01/2014 283.10p 286.50p 282.50p 284.90p 286931
17/01/2014 284.60p 286.40p 281.20p 283.30p 459808
16/01/2014 284.90p 286.50p 281.40p 285.00p 569056
15/01/2014 284.00p 286.50p 283.50p 285.90p 522665
14/01/2014 283.10p 284.42p 280.10p 284.00p 254338
13/01/2014 285.20p 285.50p 282.90p 284.10p 297440
10/01/2014 281.10p 284.80p 279.00p 284.80p 697780
09/01/2014 289.50p 289.50p 274.29p 282.70p 542382
08/01/2014 292.30p 292.30p 280.70p 281.50p 349599
07/01/2014 283.20p 284.20p 280.80p 283.50p 248563
06/01/2014 291.80p 291.80p 281.70p 282.80p 331685
03/01/2014 280.00p 284.10p 278.50p 283.60p 239340
02/01/2014 282.30p 282.30p 277.30p 281.10p 356309
31/12/2013 279.70p 281.60p 277.90p 279.10p 51697
30/12/2013 281.40p 281.40p 277.80p 280.20p 217143
27/12/2013 272.00p 279.60p 272.00p 279.00p 174695
24/12/2013 276.70p 276.70p 273.10p 274.00p 81630
23/12/2013 276.80p 276.90p 274.40p 275.40p 383359
20/12/2013 272.60p 277.90p 271.30p 275.70p 2177814
19/12/2013 272.70p 274.30p 268.40p 271.30p 531301
18/12/2013 269.00p 271.70p 268.30p 268.40p 607263
17/12/2013 269.60p 273.49p 267.60p 268.70p 1865770
16/12/2013 266.20p 270.30p 264.10p 269.00p 3073976
13/12/2013 264.40p 267.50p 262.90p 264.60p 673729
12/12/2013 266.90p 268.70p 264.70p 264.90p 625556
11/12/2013 269.10p 271.70p 267.10p 268.50p 1183293
10/12/2013 271.70p 274.00p 268.70p 269.40p 1074338
09/12/2013 273.70p 275.41p 271.60p 272.20p 384407
06/12/2013 270.90p 278.20p 269.50p 273.00p 303274
05/12/2013 268.90p 275.50p 266.60p 271.50p 628443
04/12/2013 275.00p 278.10p 270.30p 270.30p 630120
03/12/2013 286.50p 288.70p 279.20p 280.60p 503944
02/12/2013 292.50p 292.90p 287.60p 288.60p 557662
29/11/2013 291.50p 294.20p 291.20p 292.10p 2099134
28/11/2013 293.10p 294.80p 291.00p 292.90p 341934
27/11/2013 292.10p 294.60p 289.20p 291.00p 812209
26/11/2013 291.10p 293.10p 290.88p 292.20p 722030
25/11/2013 297.00p 297.00p 290.40p 291.50p 625082
22/11/2013 293.40p 295.00p 291.90p 292.90p 423332
21/11/2013 291.70p 294.80p 291.70p 293.40p 395540
20/11/2013 293.90p 296.00p 291.40p 294.40p 555623
19/11/2013 299.20p 301.00p 296.10p 296.90p 409591
18/11/2013 300.50p 304.20p 298.30p 301.00p 577917
15/11/2013 293.50p 302.90p 293.50p 300.70p 791222
14/11/2013 295.00p 300.54p 289.40p 294.50p 1438891
13/11/2013 290.50p 291.49p 279.39p 289.40p 485148
12/11/2013 294.40p 296.90p 290.00p 291.70p 665059
11/11/2013 293.70p 294.83p 292.90p 293.60p 769565
08/11/2013 292.30p 294.00p 290.26p 293.90p 593590
07/11/2013 293.10p 295.50p 290.76p 294.50p 900462
06/11/2013 295.00p 296.40p 292.20p 293.00p 546213
05/11/2013 298.40p 298.40p 293.40p 294.90p 856232
04/11/2013 297.10p 299.30p 295.80p 296.00p 582175
01/11/2013 298.10p 298.30p 294.07p 295.90p 428054
31/10/2013 294.90p 298.30p 294.90p 298.30p 458724
30/10/2013 294.90p 297.10p 293.90p 296.20p 359426
29/10/2013 294.20p 295.30p 291.10p 295.30p 397087
28/10/2013 295.30p 295.60p 292.10p 294.90p 272361
25/10/2013 296.60p 298.10p 292.20p 295.60p 324288
24/10/2013 294.90p 298.70p 292.30p 298.10p 424783
23/10/2013 294.80p 298.30p 293.50p 293.80p 664217
22/10/2013 294.50p 297.10p 291.96p 295.10p 494247
21/10/2013 289.80p 296.00p 288.60p 295.20p 549935
18/10/2013 280.30p 292.60p 278.40p 289.70p 1203685
17/10/2013 276.20p 278.90p 274.50p 278.50p 735232
16/10/2013 273.50p 279.70p 271.40p 278.50p 705944
15/10/2013 271.20p 272.60p 268.50p 272.60p 1133826
14/10/2013 272.00p 274.20p 269.40p 269.40p 678557
11/10/2013 272.90p 275.80p 270.30p 272.90p 512040
10/10/2013 264.30p 272.50p 264.30p 272.50p 1412372
09/10/2013 265.00p 265.80p 261.20p 263.40p 652058
08/10/2013 272.00p 272.70p 265.20p 265.80p 816173
07/10/2013 276.30p 276.30p 270.90p 272.00p 579856
04/10/2013 279.30p 281.70p 276.90p 276.90p 698789
03/10/2013 283.20p 285.00p 278.40p 278.60p 636410
02/10/2013 281.60p 286.70p 278.90p 282.50p 2783576
01/10/2013 276.30p 280.80p 274.90p 279.30p 718618
30/09/2013 275.00p 276.00p 271.50p 276.00p 784139
27/09/2013 281.00p 282.00p 274.70p 276.30p 735137
26/09/2013 278.20p 278.20p 272.90p 275.70p 365502
25/09/2013 273.10p 276.40p 272.60p 275.60p 515412
24/09/2013 271.20p 274.50p 271.20p 272.90p 513476
23/09/2013 271.00p 272.60p 268.90p 271.90p 866896
20/09/2013 274.70p 277.90p 271.40p 271.40p 789930
19/09/2013 279.80p 281.00p 274.30p 274.50p 604951
18/09/2013 277.40p 278.00p 273.60p 275.00p 387207
17/09/2013 279.60p 280.70p 276.30p 276.50p 934681
16/09/2013 284.90p 284.90p 280.70p 280.70p 465443
13/09/2013 278.40p 281.00p 278.00p 280.90p 302457
12/09/2013 282.90p 282.90p 275.10p 278.40p 336437
11/09/2013 278.30p 283.90p 277.00p 280.00p 552026
10/09/2013 275.70p 279.60p 273.00p 277.10p 365519
09/09/2013 274.70p 274.70p 271.00p 273.00p 329012
06/09/2013 271.60p 278.10p 269.60p 274.50p 483249
05/09/2013 271.00p 274.70p 270.70p 271.90p 373952
04/09/2013 268.70p 270.70p 265.40p 270.30p 472325

*Close Price adjusted for both dividends and splits