Electrocomponents (ECM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2012 216.20p 228.00p 215.60p 228.00p 1545710
31/01/2012 210.80p 215.80p 209.30p 215.60p 705781
30/01/2012 216.00p 216.10p 208.00p 208.80p 870506
27/01/2012 216.00p 219.60p 215.80p 216.10p 733876
26/01/2012 217.60p 219.80p 215.30p 218.00p 823429
25/01/2012 213.90p 216.90p 212.80p 215.90p 573397
24/01/2012 216.60p 216.90p 211.90p 213.50p 534664
23/01/2012 217.30p 219.90p 214.10p 218.90p 405390
20/01/2012 218.00p 220.00p 215.70p 216.00p 496302
19/01/2012 215.20p 219.00p 215.20p 218.10p 777920
18/01/2012 210.70p 215.80p 208.01p 215.50p 578261
17/01/2012 212.60p 215.60p 210.10p 211.70p 1014312
16/01/2012 207.70p 210.40p 205.50p 209.10p 628991
13/01/2012 212.20p 213.57p 206.60p 208.40p 810228
12/01/2012 208.40p 212.70p 208.40p 210.90p 620722
11/01/2012 208.20p 211.30p 206.90p 209.00p 614191
10/01/2012 207.50p 211.30p 206.40p 208.30p 426868
09/01/2012 203.40p 207.10p 199.00p 205.50p 773985
06/01/2012 203.50p 204.10p 200.40p 204.10p 911408
05/01/2012 206.40p 209.30p 201.50p 202.90p 635013
04/01/2012 207.90p 209.40p 204.75p 207.20p 1424950
03/01/2012 191.90p 209.40p 190.20p 209.40p 1593564
30/12/2011 194.60p 194.60p 188.20p 188.20p 492888
29/12/2011 193.60p 194.40p 191.90p 194.00p 206648
28/12/2011 193.00p 195.98p 188.56p 194.10p 340281
23/12/2011 191.90p 193.90p 191.20p 193.40p 107409
22/12/2011 188.80p 190.90p 186.10p 190.20p 469307
21/12/2011 195.50p 197.50p 187.20p 187.50p 811022
20/12/2011 187.30p 195.30p 187.30p 194.40p 533814
19/12/2011 187.20p 190.50p 186.30p 187.70p 473937
16/12/2011 189.80p 191.20p 187.10p 189.10p 1293419
15/12/2011 189.30p 190.70p 186.30p 188.30p 1140828
14/12/2011 192.60p 194.90p 188.30p 188.90p 897492
13/12/2011 191.70p 195.20p 190.90p 194.70p 797472
12/12/2011 194.20p 196.30p 192.20p 192.20p 673348
09/12/2011 192.20p 196.50p 191.40p 195.60p 1164519
08/12/2011 198.10p 198.70p 192.20p 192.90p 2249148
07/12/2011 203.30p 206.80p 194.30p 196.10p 1899839
06/12/2011 207.30p 208.20p 204.90p 206.50p 1392849
05/12/2011 206.40p 210.50p 205.40p 209.00p 2604717
02/12/2011 204.90p 206.70p 203.00p 206.30p 956134
01/12/2011 213.80p 215.80p 203.80p 204.00p 1927456
30/11/2011 205.60p 215.00p 204.70p 213.40p 1596928
29/11/2011 203.60p 208.30p 201.36p 208.30p 822232
28/11/2011 199.20p 204.30p 196.30p 203.10p 1633151
25/11/2011 197.40p 202.40p 193.70p 197.90p 1402318
24/11/2011 194.30p 198.10p 191.02p 196.50p 868909
23/11/2011 195.00p 195.70p 191.47p 194.80p 785477
22/11/2011 196.60p 198.00p 194.50p 195.70p 960001
21/11/2011 201.00p 201.00p 195.40p 196.70p 946617
18/11/2011 204.40p 205.18p 201.10p 201.10p 1568828
17/11/2011 208.50p 209.80p 203.00p 207.00p 1115379
16/11/2011 208.70p 213.80p 207.50p 209.60p 1046343
15/11/2011 205.10p 212.20p 203.80p 209.20p 1005368
14/11/2011 213.20p 217.10p 204.60p 207.90p 924262
11/11/2011 204.60p 209.60p 203.80p 208.40p 2600598
10/11/2011 202.60p 208.00p 201.30p 203.10p 1095147
09/11/2011 217.70p 217.70p 203.80p 205.00p 1464677
08/11/2011 213.10p 215.90p 211.70p 212.90p 980973
07/11/2011 213.60p 215.30p 209.80p 212.60p 558412
04/11/2011 217.20p 217.60p 211.90p 214.90p 855311
03/11/2011 209.80p 218.40p 209.20p 216.70p 1136073
02/11/2011 209.50p 213.10p 206.40p 211.80p 1109201
01/11/2011 216.10p 216.10p 205.00p 207.30p 1300436
31/10/2011 224.20p 228.20p 218.20p 219.50p 1092120
28/10/2011 230.60p 232.20p 225.40p 226.10p 1067408
27/10/2011 224.60p 231.50p 224.30p 229.20p 1065511
26/10/2011 216.80p 221.00p 216.70p 218.40p 1074528
25/10/2011 219.00p 221.70p 215.50p 218.00p 811230
24/10/2011 208.40p 220.70p 208.40p 219.10p 1137587
21/10/2011 206.50p 208.60p 204.30p 207.90p 1568983
20/10/2011 204.40p 209.00p 202.90p 205.50p 1731035
19/10/2011 210.40p 212.80p 206.50p 208.20p 1230917
18/10/2011 208.30p 209.70p 205.20p 207.90p 1317277
17/10/2011 213.10p 216.80p 209.30p 211.20p 1785270
14/10/2011 209.40p 216.10p 209.40p 212.10p 1814631
13/10/2011 206.70p 211.00p 206.70p 211.00p 3185189
12/10/2011 198.60p 208.30p 198.60p 208.00p 1751000
11/10/2011 199.30p 202.40p 196.90p 200.00p 2100179
10/10/2011 195.20p 198.50p 191.60p 198.30p 966651
07/10/2011 193.50p 195.30p 190.80p 193.00p 785130
06/10/2011 188.50p 193.10p 185.40p 192.10p 1387615
05/10/2011 187.00p 187.20p 182.80p 185.90p 970812
04/10/2011 185.40p 186.00p 179.40p 182.20p 2467939
03/10/2011 181.80p 190.00p 171.90p 188.00p 2464787
30/09/2011 192.30p 192.60p 187.90p 190.10p 1817165
29/09/2011 193.30p 194.20p 191.30p 193.10p 1305605
28/09/2011 195.00p 196.40p 194.00p 194.50p 1281916
27/09/2011 195.60p 197.20p 193.00p 196.70p 1768900
26/09/2011 189.00p 194.70p 188.00p 191.30p 1162306
23/09/2011 194.80p 197.20p 188.41p 193.70p 726641
22/09/2011 195.90p 195.90p 190.70p 194.00p 1490492
21/09/2011 201.90p 202.60p 199.30p 200.10p 1205253
20/09/2011 198.70p 201.30p 196.10p 200.80p 817951
19/09/2011 199.80p 203.90p 197.40p 199.30p 612302
16/09/2011 207.60p 207.60p 203.80p 205.80p 2120170
15/09/2011 200.30p 206.20p 199.60p 205.30p 1010421
14/09/2011 194.30p 199.10p 193.30p 198.40p 2663300
13/09/2011 195.60p 196.40p 192.20p 194.90p 3706161
12/09/2011 197.00p 197.80p 193.70p 194.50p 811701
09/09/2011 204.00p 206.00p 196.70p 200.00p 2094569
08/09/2011 206.80p 207.60p 201.50p 204.00p 3067933
07/09/2011 205.00p 208.00p 205.00p 207.00p 1939034
06/09/2011 202.90p 206.10p 200.50p 201.10p 1548459
05/09/2011 207.30p 208.51p 201.80p 203.90p 945622
02/09/2011 212.90p 212.90p 208.70p 210.50p 1548192
01/09/2011 215.30p 215.70p 212.60p 215.60p 1295496
31/08/2011 206.20p 213.90p 206.20p 213.70p 1623571
30/08/2011 205.00p 207.50p 203.00p 206.50p 1866612
26/08/2011 198.20p 200.60p 195.60p 200.60p 2209964
25/08/2011 200.00p 202.20p 197.40p 199.00p 2330165
24/08/2011 194.70p 199.60p 192.10p 199.50p 3238020
23/08/2011 194.20p 197.40p 190.90p 192.70p 2186173
22/08/2011 190.60p 197.03p 189.80p 191.20p 1110420
19/08/2011 189.00p 192.50p 183.00p 190.00p 1424390
18/08/2011 199.70p 199.70p 186.50p 190.10p 1456780
17/08/2011 204.80p 205.60p 200.50p 201.00p 1320788
16/08/2011 205.40p 208.60p 202.30p 206.30p 1267479
15/08/2011 208.70p 213.80p 205.50p 209.50p 1390234
12/08/2011 200.90p 209.00p 197.50p 209.00p 1770140
11/08/2011 199.80p 202.20p 193.80p 201.00p 1887605
10/08/2011 204.70p 207.70p 192.40p 193.80p 1924888
09/08/2011 190.00p 201.00p 181.50p 200.50p 2433364
08/08/2011 203.10p 210.70p 190.50p 190.50p 2337555
05/08/2011 202.50p 212.10p 197.30p 206.30p 3108214
04/08/2011 218.30p 219.20p 206.50p 207.30p 1591031
03/08/2011 219.00p 220.30p 214.10p 215.20p 1395718
02/08/2011 227.50p 228.90p 220.90p 221.50p 2190392
01/08/2011 235.40p 236.80p 227.80p 228.70p 1146925
29/07/2011 227.90p 233.40p 227.40p 232.40p 2717488
28/07/2011 231.80p 233.10p 229.40p 230.70p 3537507
27/07/2011 238.20p 239.50p 234.30p 235.30p 1292737
26/07/2011 237.80p 241.50p 237.80p 239.50p 1453221
25/07/2011 238.50p 240.40p 235.40p 239.30p 1777595
22/07/2011 236.00p 241.11p 235.50p 240.60p 1593013
21/07/2011 236.60p 237.30p 234.20p 235.60p 990030
20/07/2011 232.40p 236.30p 231.30p 236.30p 2722998
19/07/2011 231.80p 234.00p 228.80p 231.00p 5979218
18/07/2011 235.20p 239.40p 230.70p 231.10p 3091790
15/07/2011 257.50p 265.20p 231.10p 238.70p 7568974
14/07/2011 245.80p 246.22p 243.10p 244.40p 1181267
13/07/2011 244.40p 258.70p 242.00p 247.00p 2103188
12/07/2011 245.30p 257.11p 241.10p 246.90p 2483891
11/07/2011 247.60p 254.44p 244.20p 247.90p 5877669
08/07/2011 252.70p 256.00p 244.50p 249.20p 6078517
07/07/2011 263.00p 274.50p 248.20p 254.60p 16479968
06/07/2011 273.60p 276.10p 272.60p 274.50p 1385739
05/07/2011 273.60p 275.80p 273.50p 273.70p 583803
04/07/2011 273.70p 275.20p 273.40p 274.30p 3608351
01/07/2011 273.50p 275.84p 270.00p 273.90p 2374425
30/06/2011 268.40p 272.60p 266.10p 272.60p 2656828
29/06/2011 265.00p 270.00p 265.00p 269.00p 4253076
28/06/2011 262.10p 264.50p 259.37p 263.80p 906151
27/06/2011 261.50p 263.70p 260.90p 260.90p 844634
24/06/2011 266.50p 266.50p 259.90p 262.20p 1372791
23/06/2011 265.30p 266.50p 261.10p 261.30p 1370711
22/06/2011 267.40p 270.00p 264.00p 266.20p 2711418
21/06/2011 271.10p 276.90p 269.90p 274.20p 1638425
20/06/2011 274.30p 274.40p 269.50p 269.90p 1326889
17/06/2011 271.00p 277.90p 262.40p 274.00p 3438108
16/06/2011 282.40p 282.40p 269.85p 273.70p 2631719
15/06/2011 286.20p 288.70p 285.20p 286.80p 758198
14/06/2011 286.60p 287.60p 284.20p 286.00p 807082
13/06/2011 283.40p 294.10p 278.24p 285.40p 1336994
10/06/2011 285.70p 290.50p 283.50p 283.50p 1196773
09/06/2011 290.00p 290.60p 283.80p 286.80p 3062171
08/06/2011 294.20p 294.56p 283.50p 290.00p 2037792
07/06/2011 293.10p 298.00p 293.10p 294.50p 1300219
06/06/2011 291.00p 295.90p 291.00p 293.50p 718038
03/06/2011 290.60p 293.00p 289.00p 292.60p 1710275
02/06/2011 292.10p 292.10p 287.90p 290.40p 2418698
01/06/2011 293.80p 296.00p 292.80p 293.50p 1610504
31/05/2011 281.10p 295.40p 281.10p 293.80p 1224183
27/05/2011 293.80p 293.80p 280.60p 285.00p 3328628
26/05/2011 286.50p 289.20p 284.00p 285.20p 1303197
25/05/2011 288.00p 290.50p 284.00p 286.40p 1399259
24/05/2011 287.90p 292.80p 287.40p 290.00p 1158526
23/05/2011 291.10p 291.90p 286.50p 287.90p 1168922
20/05/2011 291.30p 298.00p 290.23p 294.90p 1092779
19/05/2011 289.00p 292.40p 289.00p 291.10p 1057250
18/05/2011 290.20p 291.40p 285.10p 289.00p 597195
17/05/2011 288.30p 290.90p 288.20p 289.50p 1225411
16/05/2011 288.20p 290.50p 287.20p 290.00p 1094103
13/05/2011 287.10p 291.40p 287.10p 290.70p 1091726
12/05/2011 282.10p 286.53p 281.20p 286.50p 1088240
11/05/2011 286.60p 289.40p 282.80p 284.40p 1083573
10/05/2011 273.60p 286.60p 273.60p 285.70p 879284
09/05/2011 275.30p 277.70p 273.40p 273.70p 630840
06/05/2011 272.20p 277.30p 269.30p 275.90p 841803
05/05/2011 279.50p 280.20p 271.10p 271.60p 4032079
04/05/2011 280.10p 281.60p 278.00p 278.80p 742798
03/05/2011 278.70p 288.70p 278.30p 279.90p 643174
28/04/2011 274.40p 279.10p 273.00p 278.20p 1369628
27/04/2011 275.40p 275.70p 271.70p 273.30p 1105337
26/04/2011 274.20p 277.40p 266.60p 274.60p 423543
21/04/2011 270.20p 274.30p 270.00p 274.30p 688236
20/04/2011 267.20p 272.00p 267.20p 269.00p 979418
19/04/2011 265.50p 269.10p 264.30p 264.90p 440650
18/04/2011 269.30p 269.70p 264.20p 264.30p 551094
15/04/2011 268.10p 271.90p 267.90p 269.40p 702180

*Close Price adjusted for both dividends and splits