Electrocomponents (ECM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/04/2011 266.20p 271.30p 264.80p 268.50p 885091
13/04/2011 264.50p 270.30p 262.90p 266.10p 1380505
12/04/2011 267.00p 268.10p 263.50p 265.00p 704237
11/04/2011 268.50p 272.10p 267.20p 267.80p 525086
08/04/2011 271.90p 272.20p 267.90p 270.20p 1123522
07/04/2011 271.60p 274.90p 263.80p 269.30p 1690465
06/04/2011 265.70p 268.70p 263.10p 268.20p 757007
05/04/2011 267.60p 268.10p 263.50p 265.70p 619988
04/04/2011 269.40p 271.20p 266.00p 267.70p 757361
01/04/2011 269.00p 270.20p 266.00p 270.20p 992155
31/03/2011 271.50p 271.50p 263.17p 267.30p 1145881
30/03/2011 271.80p 273.30p 269.00p 270.50p 483017
29/03/2011 271.90p 271.90p 266.40p 270.00p 632416
28/03/2011 268.60p 271.40p 268.48p 271.00p 440112
25/03/2011 270.70p 271.20p 266.10p 267.20p 652605
24/03/2011 264.90p 270.70p 264.40p 270.50p 664317
23/03/2011 265.80p 267.90p 262.70p 265.70p 515439
22/03/2011 269.60p 269.60p 263.70p 266.00p 624769
21/03/2011 269.30p 271.50p 264.60p 270.00p 388934
18/03/2011 261.70p 267.93p 260.20p 265.50p 1274160
17/03/2011 258.90p 265.00p 258.20p 263.00p 965532
16/03/2011 262.80p 266.90p 258.40p 258.40p 789626
15/03/2011 265.80p 266.00p 253.40p 263.40p 1028583
14/03/2011 268.40p 271.90p 266.20p 270.20p 655627
11/03/2011 271.40p 271.40p 267.22p 270.00p 998842
10/03/2011 275.50p 276.20p 271.30p 272.00p 596690
09/03/2011 276.00p 279.10p 274.30p 277.00p 730170
08/03/2011 278.80p 280.50p 273.70p 276.30p 1175861
07/03/2011 279.20p 280.40p 276.70p 279.10p 648322
04/03/2011 275.90p 280.73p 275.90p 278.70p 1060485
03/03/2011 271.40p 275.20p 268.90p 274.20p 769044
02/03/2011 272.00p 275.00p 267.40p 271.90p 512000
01/03/2011 277.80p 279.90p 272.70p 273.40p 616658
28/02/2011 269.60p 279.10p 268.50p 276.40p 997096
25/02/2011 267.80p 271.50p 267.10p 270.60p 453810
24/02/2011 270.50p 270.50p 262.80p 266.00p 825952
23/02/2011 269.30p 271.50p 266.80p 270.10p 687273
22/02/2011 269.10p 270.80p 265.70p 269.90p 406887
21/02/2011 273.20p 273.20p 270.10p 271.10p 446340
18/02/2011 272.40p 274.00p 270.71p 272.50p 401535
17/02/2011 274.00p 274.60p 271.10p 272.50p 1131870
16/02/2011 272.40p 273.30p 269.80p 273.20p 474673
15/02/2011 271.80p 272.70p 268.60p 270.55p 689187
14/02/2011 274.60p 274.80p 270.06p 273.20p 466213
11/02/2011 271.70p 273.30p 271.00p 272.30p 549959
10/02/2011 272.10p 275.50p 271.60p 272.80p 2169475
09/02/2011 267.30p 271.90p 266.10p 271.90p 1809932
08/02/2011 266.10p 270.80p 266.10p 268.80p 850982
07/02/2011 261.60p 268.00p 261.50p 267.70p 1149403
04/02/2011 267.00p 273.30p 255.50p 260.50p 3188047
03/02/2011 264.10p 267.99p 262.20p 267.20p 1798737
02/02/2011 265.10p 269.80p 262.20p 265.20p 1238156
01/02/2011 261.60p 265.40p 261.10p 265.30p 771679
31/01/2011 262.30p 262.50p 256.40p 261.20p 733358
28/01/2011 263.60p 264.50p 259.80p 263.50p 1159843
27/01/2011 261.70p 265.50p 261.70p 262.90p 2178868
26/01/2011 255.50p 264.50p 255.20p 262.70p 2523723
25/01/2011 251.40p 255.80p 249.90p 255.30p 1622620
24/01/2011 251.30p 253.60p 248.90p 250.20p 902209
21/01/2011 249.50p 251.10p 246.10p 251.10p 1982874
20/01/2011 258.30p 258.90p 248.60p 248.60p 2375916
19/01/2011 262.20p 263.95p 252.50p 258.10p 825025
18/01/2011 262.10p 263.10p 260.00p 262.00p 598338
17/01/2011 263.40p 263.40p 260.10p 261.00p 695815
14/01/2011 264.60p 267.40p 261.00p 261.90p 755235
13/01/2011 272.50p 272.50p 262.00p 264.90p 1003291
12/01/2011 279.00p 280.80p 271.00p 271.80p 1334108
11/01/2011 281.90p 284.20p 276.90p 278.80p 1726677
10/01/2011 275.60p 283.00p 273.00p 278.00p 1545329
07/01/2011 272.90p 277.80p 272.50p 276.00p 1287860
06/01/2011 273.30p 275.50p 271.00p 274.00p 1143606
05/01/2011 268.30p 274.00p 266.25p 273.00p 1619121
04/01/2011 272.00p 272.40p 266.70p 268.90p 1115453
31/12/2010 269.00p 269.00p 265.03p 265.80p 146300
30/12/2010 269.30p 272.00p 265.20p 267.90p 302597
29/12/2010 266.80p 271.40p 265.80p 269.10p 502131
24/12/2010 271.20p 271.90p 266.90p 271.90p 75842
23/12/2010 272.00p 273.10p 270.00p 272.00p 497531
22/12/2010 270.50p 273.10p 268.30p 270.50p 2625104
21/12/2010 272.50p 275.75p 267.80p 269.80p 976759
20/12/2010 267.00p 271.20p 265.40p 268.50p 823072
17/12/2010 267.60p 269.50p 265.00p 268.00p 1068114
16/12/2010 266.60p 270.20p 265.90p 267.10p 721326
15/12/2010 265.50p 266.20p 263.90p 266.20p 645665
14/12/2010 266.70p 266.70p 263.30p 265.30p 902010
13/12/2010 263.90p 266.10p 263.70p 265.00p 766718
10/12/2010 266.40p 266.40p 263.60p 264.70p 934899
09/12/2010 269.90p 270.30p 261.80p 264.60p 2180691
08/12/2010 273.10p 280.40p 271.10p 272.60p 2262858
07/12/2010 278.30p 281.00p 276.90p 279.50p 1361515
06/12/2010 273.60p 278.60p 271.90p 277.50p 768190
03/12/2010 274.00p 279.80p 271.80p 273.00p 1101254
02/12/2010 267.60p 275.00p 267.60p 275.00p 1337800
01/12/2010 263.00p 270.20p 263.00p 268.00p 674885
30/11/2010 263.70p 264.50p 260.00p 262.00p 762285
29/11/2010 268.20p 268.57p 260.89p 262.00p 813137
26/11/2010 268.00p 269.30p 266.20p 267.50p 628194
25/11/2010 264.90p 270.00p 264.90p 268.90p 1578745
24/11/2010 260.10p 265.90p 257.90p 265.60p 2148415
23/11/2010 266.00p 266.40p 259.10p 259.10p 927759
22/11/2010 271.70p 271.90p 266.20p 267.00p 1812535
19/11/2010 263.40p 269.70p 262.50p 269.50p 4807620
18/11/2010 264.70p 264.70p 261.30p 262.10p 2729213
17/11/2010 260.10p 262.90p 257.80p 262.00p 1989281
16/11/2010 264.60p 266.00p 260.60p 260.60p 1616132
15/11/2010 261.60p 266.60p 260.06p 265.00p 2145745
12/11/2010 255.00p 266.50p 254.00p 259.80p 6634528
11/11/2010 248.90p 254.10p 246.60p 247.90p 2423658
10/11/2010 253.80p 255.00p 250.20p 252.00p 859799
09/11/2010 255.40p 256.70p 251.50p 253.10p 818094
08/11/2010 258.20p 261.50p 254.50p 256.50p 783942
05/11/2010 254.60p 259.70p 254.60p 259.00p 2381488
04/11/2010 255.70p 260.00p 253.90p 255.70p 2084408
03/11/2010 249.30p 253.10p 247.40p 252.20p 2674540
02/11/2010 247.60p 251.30p 245.50p 250.40p 878123
01/11/2010 246.50p 249.10p 242.50p 247.00p 970588
29/10/2010 244.50p 245.80p 240.10p 243.90p 912905
28/10/2010 244.90p 246.90p 243.00p 245.70p 3666520
27/10/2010 242.70p 246.60p 238.60p 243.50p 1345215
26/10/2010 241.90p 244.80p 240.50p 242.50p 1058392
25/10/2010 244.50p 244.60p 241.00p 241.20p 1476679
22/10/2010 239.90p 243.20p 239.10p 241.70p 1036112
21/10/2010 239.90p 242.20p 237.20p 240.00p 2447194
20/10/2010 239.40p 241.20p 237.30p 239.10p 850888
19/10/2010 243.20p 244.20p 238.40p 240.80p 887999
18/10/2010 238.80p 242.70p 238.40p 241.70p 814406
15/10/2010 244.30p 244.30p 238.20p 240.50p 904493
14/10/2010 246.00p 246.00p 241.60p 241.60p 933922
13/10/2010 245.90p 247.00p 242.50p 244.50p 978445
12/10/2010 244.90p 244.90p 241.90p 243.00p 1077271
11/10/2010 246.30p 246.30p 242.90p 244.80p 1021737
08/10/2010 243.70p 244.40p 241.20p 243.70p 1148734
07/10/2010 245.00p 245.00p 239.30p 242.00p 1544991
06/10/2010 243.50p 247.50p 238.50p 243.50p 1409694
05/10/2010 239.80p 242.50p 236.10p 240.80p 2876167
04/10/2010 243.40p 243.80p 238.00p 238.00p 1493099
01/10/2010 245.40p 251.36p 242.00p 244.00p 1877692
30/09/2010 238.20p 246.00p 237.16p 242.80p 995111
29/09/2010 237.00p 241.60p 233.40p 237.70p 635660
28/09/2010 232.30p 239.30p 229.20p 238.90p 1532087
27/09/2010 235.20p 236.90p 230.50p 231.70p 523475
24/09/2010 233.40p 234.70p 227.70p 233.80p 500531
23/09/2010 242.10p 242.90p 227.80p 232.90p 1068485
22/09/2010 232.60p 234.80p 229.60p 233.90p 1107200
21/09/2010 231.80p 234.50p 231.00p 233.70p 916314
20/09/2010 226.10p 231.60p 224.10p 230.10p 2470704
17/09/2010 239.50p 240.10p 223.08p 223.10p 4064957
16/09/2010 242.60p 242.60p 238.30p 239.90p 231253
15/09/2010 240.80p 245.30p 237.30p 241.90p 638024
14/09/2010 243.80p 246.66p 240.10p 242.20p 907701
13/09/2010 235.20p 243.80p 232.70p 242.10p 1211008
10/09/2010 228.10p 236.70p 226.50p 235.10p 1088603
09/09/2010 223.40p 235.10p 223.10p 230.10p 1167790
08/09/2010 221.50p 224.80p 219.40p 221.90p 436113
07/09/2010 220.40p 222.00p 218.90p 220.40p 746582
06/09/2010 223.30p 223.30p 220.20p 222.00p 577901
03/09/2010 220.10p 224.70p 217.00p 224.00p 968317
02/09/2010 215.10p 222.20p 214.80p 221.60p 429402
01/09/2010 210.10p 218.90p 209.20p 217.70p 793977
31/08/2010 206.30p 212.00p 202.51p 211.00p 810626
27/08/2010 206.00p 210.30p 202.80p 209.60p 1404084
26/08/2010 206.20p 207.00p 204.60p 206.30p 887888
25/08/2010 208.20p 210.10p 204.90p 205.70p 2162490
24/08/2010 206.40p 207.80p 204.60p 206.90p 692909
23/08/2010 208.30p 212.80p 206.20p 209.00p 384822
20/08/2010 210.60p 210.60p 203.40p 208.80p 2016393
19/08/2010 211.60p 211.60p 207.20p 209.60p 611602
18/08/2010 210.30p 213.50p 209.50p 210.30p 261488
17/08/2010 207.20p 211.20p 207.20p 210.30p 739143
16/08/2010 208.70p 208.70p 205.98p 207.20p 300662
13/08/2010 204.00p 212.00p 203.50p 207.50p 498011
12/08/2010 210.80p 212.70p 205.80p 208.00p 541407
11/08/2010 219.40p 220.40p 207.70p 212.40p 562823
10/08/2010 220.60p 222.00p 215.97p 222.00p 625855
09/08/2010 218.70p 223.20p 218.10p 222.50p 673305
06/08/2010 220.60p 224.00p 215.00p 215.00p 519124
05/08/2010 223.40p 223.80p 220.80p 221.20p 264657
04/08/2010 222.80p 223.10p 218.90p 222.20p 405295
03/08/2010 226.50p 227.90p 221.20p 222.30p 673488
02/08/2010 227.70p 229.80p 223.00p 228.00p 433706
30/07/2010 223.80p 227.10p 222.60p 225.00p 996874
29/07/2010 224.40p 226.30p 222.90p 225.40p 1142943
28/07/2010 228.00p 228.30p 224.00p 224.90p 754511
27/07/2010 229.20p 229.40p 225.10p 226.40p 796577
26/07/2010 232.00p 232.00p 225.10p 227.00p 530292
23/07/2010 225.80p 230.00p 223.40p 229.50p 1525444
22/07/2010 218.50p 226.40p 218.50p 225.00p 1407864
21/07/2010 218.50p 221.40p 218.50p 220.10p 1675729
20/07/2010 224.60p 229.00p 216.80p 218.20p 1208035
19/07/2010 224.10p 224.10p 219.00p 220.70p 667334
16/07/2010 226.30p 227.90p 223.60p 223.60p 640909
15/07/2010 235.30p 237.50p 225.80p 226.90p 1998590
14/07/2010 232.90p 237.00p 232.00p 236.70p 2227404
13/07/2010 226.00p 231.00p 226.00p 231.00p 873089
12/07/2010 223.50p 227.80p 222.10p 226.60p 760697
09/07/2010 224.30p 225.80p 221.20p 223.70p 827544
08/07/2010 216.50p 222.50p 216.50p 222.20p 1097168
07/07/2010 211.00p 217.10p 206.50p 216.50p 1792456
06/07/2010 210.10p 211.90p 208.40p 211.20p 1347103
05/07/2010 210.00p 211.00p 209.00p 209.60p 443439

*Close Price adjusted for both dividends and splits