Electrocomponents (ECM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/11/2012 206.80p 206.80p 203.80p 206.10p 961266
14/11/2012 211.00p 211.00p 206.90p 207.30p 621054
13/11/2012 208.00p 210.50p 207.10p 210.10p 954713
12/11/2012 212.10p 213.40p 209.30p 209.30p 638431
09/11/2012 211.70p 213.60p 210.20p 212.50p 1205962
08/11/2012 207.00p 214.30p 207.00p 212.00p 1850438
07/11/2012 214.00p 215.20p 211.00p 211.70p 1262267
06/11/2012 213.40p 214.90p 212.90p 213.60p 1797842
05/11/2012 214.90p 216.50p 212.66p 213.40p 1074848
02/11/2012 213.40p 217.30p 212.20p 217.00p 1153413
01/11/2012 213.00p 213.60p 211.60p 212.70p 1440073
31/10/2012 215.40p 217.80p 213.00p 213.00p 2694282
30/10/2012 211.70p 216.40p 211.70p 216.20p 1349231
29/10/2012 212.70p 214.10p 210.00p 212.70p 665118
26/10/2012 210.90p 213.50p 208.90p 212.80p 765135
25/10/2012 208.70p 211.90p 207.30p 211.70p 863693
24/10/2012 209.20p 210.10p 206.80p 208.10p 1140034
23/10/2012 212.60p 213.20p 206.90p 208.00p 1059182
22/10/2012 211.30p 212.32p 210.60p 212.30p 643609
19/10/2012 210.70p 213.20p 210.50p 211.60p 1253541
18/10/2012 210.70p 212.20p 208.10p 210.90p 2432488
17/10/2012 211.30p 212.30p 209.40p 210.20p 1891171
16/10/2012 212.50p 213.30p 208.80p 211.00p 2315716
15/10/2012 207.70p 209.10p 206.70p 208.50p 856316
12/10/2012 207.00p 208.90p 206.40p 207.10p 1680117
11/10/2012 204.00p 208.50p 204.00p 207.30p 2000034
10/10/2012 205.00p 206.90p 204.20p 204.50p 2339251
09/10/2012 207.20p 207.50p 205.40p 205.40p 1520068
08/10/2012 208.00p 208.20p 205.20p 206.30p 1204759
05/10/2012 204.10p 209.50p 204.10p 209.20p 2242592
04/10/2012 201.40p 203.50p 199.70p 203.50p 2320580
03/10/2012 202.00p 202.39p 199.40p 200.00p 990630
02/10/2012 201.60p 205.50p 199.80p 202.90p 1820804
01/10/2012 199.90p 205.28p 197.50p 202.50p 2462144
28/09/2012 196.00p 203.32p 194.00p 200.30p 8679889
27/09/2012 221.20p 225.00p 218.80p 219.70p 1121634
26/09/2012 221.90p 222.00p 218.20p 218.40p 1902776
25/09/2012 224.80p 226.30p 223.60p 224.30p 628401
24/09/2012 225.00p 232.20p 216.40p 223.10p 1245901
21/09/2012 227.60p 230.10p 225.00p 225.10p 4491350
20/09/2012 225.00p 226.10p 221.70p 225.60p 1645432
19/09/2012 227.20p 228.30p 225.20p 225.20p 1118095
18/09/2012 232.20p 233.60p 225.20p 226.50p 2082575
17/09/2012 237.10p 242.10p 234.40p 236.70p 1585029
14/09/2012 240.40p 242.60p 232.10p 241.50p 820518
13/09/2012 233.70p 238.00p 233.09p 235.10p 746740
12/09/2012 240.90p 240.90p 231.90p 235.90p 1958479
11/09/2012 231.30p 232.15p 227.30p 230.40p 1202812
10/09/2012 231.70p 233.50p 231.10p 231.20p 540214
07/09/2012 228.30p 238.20p 227.60p 231.40p 1340111
06/09/2012 221.30p 227.60p 220.00p 226.90p 734962
05/09/2012 223.70p 223.70p 219.30p 220.30p 1299405
04/09/2012 227.30p 227.30p 222.30p 222.60p 674027
03/09/2012 221.10p 227.20p 221.10p 226.60p 811064
31/08/2012 223.40p 223.50p 220.20p 222.30p 1555858
30/08/2012 222.20p 224.90p 221.30p 223.60p 330491
29/08/2012 223.30p 224.20p 221.00p 223.00p 270875
28/08/2012 225.90p 225.90p 222.40p 222.40p 550517
24/08/2012 227.20p 227.20p 223.20p 224.40p 668421
23/08/2012 225.70p 226.79p 222.80p 223.80p 1233685
22/08/2012 227.80p 229.30p 223.70p 224.40p 395501
21/08/2012 230.30p 233.20p 228.60p 229.40p 854873
20/08/2012 228.80p 231.60p 228.80p 230.10p 890992
17/08/2012 226.20p 230.70p 224.97p 229.10p 784460
16/08/2012 224.60p 225.02p 222.00p 225.00p 569480
15/08/2012 221.70p 224.60p 221.60p 224.10p 832233
14/08/2012 219.90p 222.20p 218.20p 222.00p 1657741
13/08/2012 219.70p 220.80p 217.10p 218.20p 472469
10/08/2012 219.20p 220.10p 215.90p 219.40p 1054467
09/08/2012 220.40p 221.10p 217.50p 220.00p 606906
08/08/2012 220.90p 221.80p 217.70p 219.00p 563264
07/08/2012 222.00p 223.30p 220.00p 221.60p 1119699
06/08/2012 219.40p 224.00p 218.95p 221.40p 1377250
03/08/2012 213.90p 222.70p 213.20p 219.00p 917147
02/08/2012 218.30p 218.30p 209.99p 213.60p 763936
01/08/2012 215.20p 218.10p 215.20p 216.60p 377452
31/07/2012 219.30p 219.50p 215.10p 215.10p 723021
30/07/2012 218.30p 220.60p 215.50p 219.40p 305781
27/07/2012 215.90p 218.00p 214.00p 218.00p 915139
26/07/2012 210.70p 214.80p 209.20p 214.20p 506376
25/07/2012 209.70p 212.00p 208.40p 209.90p 824551
24/07/2012 212.20p 212.80p 209.00p 209.70p 591658
23/07/2012 216.90p 217.00p 210.00p 210.90p 632360
20/07/2012 219.00p 221.10p 217.30p 219.50p 1814704
19/07/2012 211.70p 220.90p 211.60p 220.00p 1958754
18/07/2012 209.90p 212.30p 206.80p 211.50p 877255
17/07/2012 210.70p 210.70p 206.70p 208.00p 761747
16/07/2012 214.70p 214.70p 208.00p 208.70p 1320977
13/07/2012 200.70p 214.30p 199.80p 212.50p 2469215
12/07/2012 202.50p 203.20p 198.70p 199.70p 474798
11/07/2012 207.60p 207.90p 202.30p 203.40p 635850
10/07/2012 206.90p 209.60p 204.90p 208.70p 564429
09/07/2012 207.30p 208.00p 204.90p 206.40p 780638
06/07/2012 212.20p 212.20p 207.40p 208.00p 586056
05/07/2012 212.80p 213.00p 209.70p 211.60p 658049
04/07/2012 213.00p 216.70p 211.40p 213.00p 215538
03/07/2012 209.50p 213.40p 208.70p 213.40p 580201
02/07/2012 205.40p 209.40p 204.40p 209.30p 786667
29/06/2012 202.90p 206.70p 202.20p 205.00p 934885
28/06/2012 201.10p 202.20p 196.00p 197.70p 774682
27/06/2012 199.60p 202.10p 198.10p 201.00p 580838
26/06/2012 201.10p 202.90p 198.50p 198.80p 908381
25/06/2012 203.30p 205.27p 200.50p 200.50p 1284924
22/06/2012 206.10p 206.10p 203.40p 205.00p 702373
21/06/2012 208.00p 211.30p 207.20p 208.10p 1155268
20/06/2012 202.50p 209.90p 200.00p 209.70p 1469221
19/06/2012 203.80p 210.20p 203.70p 207.80p 1081544
18/06/2012 205.50p 208.13p 202.40p 204.30p 1000503
15/06/2012 197.50p 205.00p 197.30p 203.50p 1701491
14/06/2012 196.50p 198.70p 193.70p 197.10p 943079
13/06/2012 198.10p 200.30p 194.60p 196.60p 1096569
12/06/2012 202.50p 203.50p 197.30p 198.60p 1111211
11/06/2012 206.60p 208.50p 201.90p 202.20p 944118
08/06/2012 205.10p 206.30p 201.60p 203.00p 1456469
07/06/2012 203.80p 208.70p 202.20p 206.80p 1031388
06/06/2012 197.40p 202.80p 196.90p 202.70p 1467743
01/06/2012 202.90p 203.70p 195.20p 195.20p 1607040
31/05/2012 204.70p 206.50p 200.70p 202.50p 1982157
30/05/2012 207.40p 209.00p 202.90p 202.90p 1786337
29/05/2012 201.20p 209.60p 200.90p 209.00p 1482497
28/05/2012 198.60p 200.90p 197.80p 200.40p 891074
25/05/2012 203.20p 203.50p 196.00p 199.00p 1735471
24/05/2012 204.00p 205.80p 197.70p 203.50p 2262428
23/05/2012 209.20p 209.20p 199.70p 200.30p 1153056
22/05/2012 208.50p 212.10p 208.50p 210.40p 887456
21/05/2012 205.40p 210.00p 205.40p 208.20p 580475
18/05/2012 207.30p 210.50p 205.90p 206.80p 1010538
17/05/2012 212.30p 216.00p 207.40p 210.00p 729914
16/05/2012 209.40p 213.80p 206.70p 211.90p 1059112
15/05/2012 213.10p 216.10p 210.60p 211.80p 838998
14/05/2012 217.80p 217.80p 211.40p 212.70p 777349
11/05/2012 216.30p 220.50p 214.20p 220.50p 1055811
10/05/2012 213.10p 218.20p 212.20p 217.60p 1470370
09/05/2012 215.00p 215.00p 207.10p 211.30p 1102206
08/05/2012 221.90p 222.40p 212.50p 214.00p 1744637
04/05/2012 233.70p 233.70p 220.07p 221.70p 1671263
03/05/2012 232.60p 234.90p 231.70p 234.40p 1250122
02/05/2012 234.90p 234.90p 230.30p 233.00p 2666523
01/05/2012 228.00p 233.90p 228.00p 233.60p 567249
30/04/2012 229.10p 230.30p 226.70p 227.70p 13823854
27/04/2012 222.20p 229.00p 221.80p 228.50p 2536368
26/04/2012 226.50p 227.30p 223.10p 224.40p 2107932
25/04/2012 226.60p 229.70p 224.80p 225.50p 1141282
24/04/2012 223.80p 226.80p 223.20p 225.30p 640497
23/04/2012 229.50p 231.80p 221.10p 222.40p 832460
20/04/2012 232.30p 232.90p 228.91p 231.90p 905584
19/04/2012 235.00p 235.60p 229.70p 231.90p 1132280
18/04/2012 236.70p 236.70p 232.10p 234.40p 718756
17/04/2012 233.90p 237.50p 232.20p 236.00p 2344776
16/04/2012 235.50p 238.90p 233.00p 233.90p 1353219
13/04/2012 238.10p 241.10p 236.30p 237.80p 1463134
12/04/2012 233.10p 240.40p 232.20p 239.10p 3211936
11/04/2012 228.70p 234.20p 228.70p 232.90p 1029085
10/04/2012 234.80p 237.20p 229.20p 229.90p 3036729
05/04/2012 237.50p 239.80p 234.80p 237.60p 1165289
04/04/2012 246.10p 246.10p 236.10p 236.50p 1044968
03/04/2012 249.90p 252.80p 247.70p 247.70p 3327270
02/04/2012 248.00p 249.90p 246.38p 249.90p 4014026
30/03/2012 247.50p 253.80p 246.80p 247.80p 4902511
29/03/2012 251.70p 253.70p 245.80p 246.90p 1179374
28/03/2012 255.50p 257.30p 252.70p 252.80p 808579
27/03/2012 260.90p 261.10p 254.50p 256.50p 928282
26/03/2012 252.60p 260.90p 251.40p 259.30p 1339414
23/03/2012 253.30p 253.90p 248.20p 250.60p 1748154
22/03/2012 255.70p 256.30p 250.90p 252.80p 1438121
21/03/2012 258.90p 261.00p 253.19p 256.10p 1154479
20/03/2012 262.40p 263.50p 257.20p 257.20p 1050999
19/03/2012 263.60p 264.20p 259.40p 263.00p 818981
16/03/2012 262.60p 267.20p 260.40p 263.00p 3589768
15/03/2012 260.30p 265.90p 259.30p 261.60p 2268943
14/03/2012 252.50p 261.50p 251.40p 261.20p 1304058
13/03/2012 247.00p 258.40p 245.10p 250.60p 1499345
12/03/2012 245.20p 247.40p 243.80p 245.10p 989163
09/03/2012 245.50p 248.20p 244.60p 246.00p 665990
08/03/2012 241.00p 246.50p 241.00p 246.30p 555871
07/03/2012 234.40p 240.80p 233.90p 239.30p 424084
06/03/2012 243.20p 243.95p 233.97p 234.70p 686134
05/03/2012 249.70p 250.70p 242.60p 244.40p 883903
02/03/2012 246.80p 252.30p 245.40p 250.50p 907545
01/03/2012 247.70p 251.40p 244.70p 246.60p 1201831
29/02/2012 243.70p 244.20p 238.40p 241.50p 525036
28/02/2012 243.10p 245.10p 241.70p 242.90p 523083
27/02/2012 242.90p 243.30p 240.00p 242.50p 508197
24/02/2012 244.30p 246.60p 243.30p 244.00p 1270020
23/02/2012 242.40p 246.70p 242.08p 243.90p 436651
22/02/2012 243.60p 244.50p 241.46p 243.10p 432187
21/02/2012 245.10p 245.20p 241.80p 242.90p 828316
20/02/2012 242.70p 246.50p 241.20p 245.70p 332447
17/02/2012 238.60p 242.90p 238.60p 241.80p 672416
16/02/2012 238.60p 241.60p 234.50p 236.30p 1451679
15/02/2012 240.80p 243.10p 239.50p 242.30p 1775041
14/02/2012 236.60p 240.90p 235.50p 238.50p 670844
13/02/2012 235.40p 239.70p 235.40p 237.40p 698027
10/02/2012 234.70p 236.80p 231.40p 235.00p 344879
09/02/2012 235.70p 238.00p 233.10p 236.60p 534842
08/02/2012 231.90p 235.90p 228.30p 234.60p 1980209
07/02/2012 235.70p 235.70p 228.20p 231.50p 2500254
06/02/2012 232.30p 235.30p 228.39p 234.10p 907157
03/02/2012 235.00p 236.40p 222.20p 232.20p 1676680
02/02/2012 227.60p 234.70p 226.40p 234.10p 1363222

*Close Price adjusted for both dividends and splits