Electrocomponents (ECM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/12/2019 678.00p 694.40p 674.80p 677.60p 285571
30/12/2019 675.80p 684.40p 675.80p 679.40p 442853
27/12/2019 669.80p 682.00p 664.20p 680.40p 386575
24/12/2019 665.00p 673.40p 665.00p 673.40p 83922
23/12/2019 656.80p 669.00p 648.40p 661.20p 435170
20/12/2019 665.60p 665.60p 654.40p 655.00p 973139
19/12/2019 667.00p 670.40p 653.20p 661.80p 1092342
18/12/2019 677.60p 677.80p 663.40p 669.20p 667892
17/12/2019 685.20p 693.09p 672.20p 674.00p 968615
16/12/2019 681.40p 697.40p 670.40p 691.80p 841800
13/12/2019 655.60p 679.20p 653.20p 671.40p 1305595
12/12/2019 628.20p 643.80p 628.20p 641.60p 1308316
11/12/2019 652.40p 653.60p 635.60p 638.20p 1065685
10/12/2019 657.80p 659.60p 640.60p 647.00p 1077257
09/12/2019 650.00p 659.00p 649.80p 658.00p 811692
06/12/2019 654.00p 655.60p 644.74p 655.00p 922844
05/12/2019 652.20p 654.20p 643.60p 648.20p 656746
04/12/2019 656.40p 664.00p 648.20p 653.40p 733971
03/12/2019 647.00p 657.20p 644.20p 653.00p 951977
02/12/2019 664.00p 664.00p 651.40p 654.40p 762710
29/11/2019 650.60p 666.55p 648.00p 653.60p 671051
28/11/2019 674.40p 674.40p 653.70p 659.60p 626373
27/11/2019 669.20p 681.00p 668.20p 675.00p 999640
26/11/2019 668.40p 669.20p 652.60p 669.20p 1082698
25/11/2019 639.40p 655.80p 639.40p 655.20p 573501
22/11/2019 634.60p 640.80p 631.60p 637.40p 658700
21/11/2019 629.80p 632.60p 623.40p 632.40p 1017081
20/11/2019 628.80p 637.60p 627.20p 635.60p 808287
19/11/2019 639.40p 644.80p 632.20p 635.80p 828787
18/11/2019 639.20p 640.40p 628.40p 633.80p 855763
15/11/2019 640.00p 640.00p 627.60p 637.00p 1169263
14/11/2019 646.60p 649.80p 629.80p 632.00p 1789999
13/11/2019 631.40p 651.80p 628.20p 646.80p 2644290
12/11/2019 676.00p 680.20p 606.20p 630.00p 4404647
11/11/2019 723.40p 723.40p 704.80p 706.00p 1438586
08/11/2019 720.40p 729.80p 718.60p 725.00p 993456
07/11/2019 720.00p 729.80p 714.60p 729.80p 1329320
06/11/2019 710.40p 715.00p 705.60p 714.60p 900873
05/11/2019 691.60p 709.40p 691.60p 706.60p 940378
04/11/2019 692.00p 698.20p 687.40p 694.80p 560539
01/11/2019 678.40p 688.00p 677.60p 687.60p 742135
31/10/2019 684.80p 692.00p 679.60p 680.20p 882986
30/10/2019 685.80p 690.60p 681.20p 687.20p 719629
29/10/2019 686.80p 691.20p 685.20p 688.00p 390682
28/10/2019 690.00p 692.60p 685.40p 690.20p 711274
25/10/2019 684.20p 688.00p 675.40p 687.20p 434152
24/10/2019 676.80p 689.86p 674.80p 681.60p 900912
23/10/2019 661.00p 674.20p 660.40p 672.60p 968225
22/10/2019 669.40p 671.80p 666.20p 666.20p 798040
21/10/2019 661.20p 670.40p 653.60p 668.20p 923167
18/10/2019 662.00p 666.40p 654.40p 655.20p 1543008
17/10/2019 675.40p 679.00p 660.40p 660.40p 1517519
16/10/2019 676.20p 676.20p 665.60p 672.80p 1471872
15/10/2019 659.00p 677.20p 656.80p 669.80p 1560007
14/10/2019 657.20p 664.60p 643.60p 659.80p 1434318
11/10/2019 621.00p 654.40p 620.80p 652.80p 1003712
10/10/2019 615.00p 620.00p 613.80p 618.40p 1104909
09/10/2019 617.40p 621.40p 607.80p 615.00p 826093
08/10/2019 618.00p 632.60p 610.60p 610.60p 1555926
07/10/2019 605.40p 606.80p 593.80p 599.60p 974533
04/10/2019 612.00p 613.40p 601.20p 606.80p 923594
03/10/2019 634.80p 634.80p 611.20p 612.00p 883146
02/10/2019 642.00p 646.00p 630.60p 630.60p 1027877
01/10/2019 650.00p 661.20p 643.00p 643.00p 634523
30/09/2019 646.60p 652.40p 643.73p 643.80p 576580
27/09/2019 646.00p 654.00p 646.00p 650.00p 962996
26/09/2019 652.60p 659.00p 644.80p 647.00p 584001
25/09/2019 640.00p 649.20p 639.60p 649.00p 805648
24/09/2019 647.20p 648.20p 640.20p 648.20p 757487
23/09/2019 650.00p 650.00p 639.00p 641.80p 1073346
20/09/2019 645.00p 651.40p 641.40p 647.40p 1154869
19/09/2019 640.40p 648.60p 640.40p 644.60p 829977
18/09/2019 644.00p 647.40p 639.40p 645.60p 1295764
17/09/2019 643.80p 648.40p 642.00p 645.80p 1360629
16/09/2019 649.20p 652.80p 642.60p 649.00p 1426589
13/09/2019 625.40p 650.20p 625.40p 649.20p 735008
12/09/2019 631.60p 632.80p 624.40p 632.00p 668730
11/09/2019 610.80p 629.60p 610.80p 629.00p 899641
10/09/2019 600.40p 606.60p 594.40p 606.60p 563971
09/09/2019 605.40p 605.40p 594.40p 600.40p 482998
06/09/2019 596.80p 602.00p 595.00p 599.00p 478865
05/09/2019 582.60p 597.20p 582.00p 595.60p 619089
04/09/2019 591.60p 591.60p 579.19p 582.40p 754546
03/09/2019 576.80p 582.80p 572.80p 579.00p 534971
02/09/2019 578.00p 587.20p 578.00p 581.80p 493072
30/08/2019 576.00p 584.60p 576.00p 581.00p 521807
29/08/2019 561.80p 578.20p 561.00p 577.80p 394729
28/08/2019 571.20p 571.20p 563.00p 564.40p 819002
27/08/2019 565.60p 573.80p 560.40p 569.00p 709141
23/08/2019 569.60p 580.40p 569.00p 569.80p 609360
22/08/2019 571.60p 581.60p 570.60p 571.60p 1029032
21/08/2019 568.60p 577.20p 568.20p 576.40p 653292
20/08/2019 569.40p 576.00p 565.20p 567.40p 1079349
19/08/2019 555.00p 567.40p 550.00p 567.40p 1324479
16/08/2019 550.00p 552.80p 543.00p 552.80p 738735
15/08/2019 545.00p 550.80p 540.40p 543.80p 1107764
14/08/2019 553.60p 553.60p 541.20p 544.20p 858861
13/08/2019 543.80p 555.80p 532.40p 553.00p 999801
12/08/2019 557.60p 560.02p 540.40p 540.80p 581706
09/08/2019 556.40p 557.60p 551.64p 552.00p 811525
08/08/2019 548.00p 555.60p 546.00p 554.60p 743116
07/08/2019 553.60p 555.60p 539.20p 542.60p 885142
06/08/2019 558.40p 563.80p 552.40p 552.60p 1334871
05/08/2019 586.40p 586.60p 558.00p 563.60p 1125210
02/08/2019 606.80p 609.06p 594.40p 594.40p 1212812
01/08/2019 607.60p 617.60p 604.60p 617.60p 816425
31/07/2019 600.80p 609.80p 600.80p 608.60p 936188
30/07/2019 616.80p 616.80p 604.80p 606.40p 361636
29/07/2019 607.40p 614.40p 607.20p 610.80p 919556
26/07/2019 611.00p 611.00p 605.00p 608.80p 853989
25/07/2019 614.80p 617.40p 605.40p 605.40p 1162094
24/07/2019 610.00p 612.60p 604.80p 608.80p 929860
23/07/2019 601.80p 606.80p 597.47p 605.00p 572150
22/07/2019 592.40p 597.20p 590.60p 594.40p 2832283
19/07/2019 595.80p 597.60p 591.00p 594.20p 1656768
18/07/2019 594.40p 600.00p 588.67p 593.80p 955923
17/07/2019 598.80p 600.80p 592.80p 594.20p 699139
16/07/2019 609.20p 609.20p 595.00p 595.40p 1005277
15/07/2019 590.20p 599.20p 589.68p 595.40p 665340
12/07/2019 581.20p 588.40p 581.20p 587.20p 698243
11/07/2019 584.20p 585.80p 580.60p 583.40p 1118704
10/07/2019 589.00p 591.80p 583.00p 584.20p 910261
09/07/2019 594.40p 595.80p 584.03p 586.40p 916353
08/07/2019 608.00p 609.40p 594.05p 596.20p 704383
05/07/2019 620.20p 620.20p 606.80p 607.20p 599746
04/07/2019 624.00p 626.60p 614.80p 618.20p 790600
03/07/2019 615.00p 632.80p 594.60p 626.60p 1773271
02/07/2019 640.00p 643.20p 633.20p 635.40p 954003
01/07/2019 642.20p 645.60p 638.40p 640.00p 703286
28/06/2019 626.00p 639.40p 626.00p 632.80p 1125209
27/06/2019 614.00p 624.40p 612.80p 623.80p 857970
26/06/2019 615.80p 615.80p 608.80p 612.00p 818950
25/06/2019 612.60p 615.20p 605.60p 614.20p 941228
24/06/2019 615.60p 624.40p 615.60p 618.20p 567548
21/06/2019 624.60p 629.80p 619.40p 621.40p 1616813
20/06/2019 620.80p 633.40p 617.60p 623.60p 697457
19/06/2019 626.00p 627.20p 615.00p 619.20p 1070684
18/06/2019 610.40p 629.00p 603.80p 623.00p 1020477
17/06/2019 622.00p 622.00p 608.60p 613.80p 828175
14/06/2019 613.40p 620.40p 613.40p 615.00p 843472
13/06/2019 612.20p 623.60p 612.20p 618.60p 667062
12/06/2019 626.60p 633.20p 623.52p 627.60p 880186
11/06/2019 627.40p 636.00p 623.80p 635.20p 745210
10/06/2019 626.40p 629.40p 618.00p 624.20p 856658
07/06/2019 606.60p 621.00p 605.83p 621.00p 871169
06/06/2019 610.80p 612.80p 600.00p 602.80p 554086
05/06/2019 604.40p 617.80p 603.20p 606.00p 930230
04/06/2019 595.40p 607.60p 586.20p 605.20p 871855
03/06/2019 596.40p 605.40p 593.40p 598.20p 1035528
31/05/2019 612.80p 615.40p 605.40p 607.80p 672436
30/05/2019 612.00p 618.80p 610.20p 615.20p 563508
29/05/2019 610.80p 620.80p 604.40p 604.40p 1342961
28/05/2019 619.00p 627.20p 619.00p 621.40p 1176623
24/05/2019 636.20p 637.00p 619.60p 621.40p 592711
23/05/2019 644.40p 645.63p 618.80p 630.00p 1324809
22/05/2019 655.00p 661.60p 641.80p 643.60p 1313145
21/05/2019 612.60p 661.00p 612.60p 654.20p 1907721
20/05/2019 606.00p 618.20p 604.80p 606.60p 756589
17/05/2019 623.00p 627.20p 613.60p 619.80p 534456
16/05/2019 617.20p 627.60p 612.80p 625.20p 763822
15/05/2019 609.40p 618.40p 606.00p 615.80p 762265
14/05/2019 608.60p 613.60p 605.20p 610.80p 1906005
13/05/2019 615.00p 616.40p 601.40p 604.60p 554592
10/05/2019 618.00p 623.00p 616.40p 617.40p 427682
09/05/2019 624.00p 624.00p 609.80p 612.00p 706784
08/05/2019 623.00p 626.40p 618.00p 620.40p 912927
07/05/2019 625.00p 630.60p 614.60p 627.00p 877755
03/05/2019 646.40p 646.40p 638.80p 641.60p 441191
02/05/2019 643.20p 649.40p 641.00p 643.40p 637931
01/05/2019 642.20p 651.80p 642.20p 650.80p 283207
30/04/2019 646.20p 650.10p 641.20p 645.60p 945047
29/04/2019 640.00p 644.60p 636.60p 643.20p 519134
26/04/2019 628.60p 639.20p 624.00p 639.20p 921729
25/04/2019 643.00p 643.00p 629.40p 632.00p 721536
24/04/2019 645.00p 645.00p 637.80p 639.60p 546309
23/04/2019 633.60p 644.60p 628.00p 642.20p 748953
18/04/2019 632.80p 637.80p 631.40p 635.40p 725767
17/04/2019 626.40p 638.40p 625.60p 632.80p 815191
16/04/2019 623.60p 628.80p 621.00p 627.20p 632486
15/04/2019 617.40p 624.20p 614.80p 624.20p 525072
12/04/2019 609.80p 617.00p 604.60p 614.00p 784219
11/04/2019 607.20p 607.20p 601.60p 605.00p 509328
10/04/2019 614.40p 614.40p 602.49p 603.00p 511439
09/04/2019 614.20p 617.80p 610.60p 611.40p 638761
08/04/2019 613.60p 619.40p 607.80p 616.20p 749376
05/04/2019 607.60p 618.60p 607.60p 611.60p 863516
04/04/2019 603.40p 617.60p 595.80p 610.20p 1675924
03/04/2019 580.60p 596.80p 575.20p 596.80p 1059094
02/04/2019 582.60p 583.20p 573.00p 576.80p 510336
01/04/2019 564.60p 578.00p 564.60p 577.00p 784649
29/03/2019 557.20p 561.80p 548.80p 561.80p 800567
28/03/2019 543.80p 556.40p 541.40p 551.00p 593601
27/03/2019 550.00p 554.20p 540.80p 543.60p 819204
26/03/2019 548.00p 554.40p 545.20p 549.40p 652013
25/03/2019 555.80p 555.80p 546.20p 549.80p 574272
22/03/2019 571.00p 571.60p 558.40p 558.40p 987168
21/03/2019 562.40p 568.60p 558.00p 568.60p 492865
20/03/2019 575.00p 575.80p 563.40p 565.40p 560301
19/03/2019 567.00p 574.42p 567.00p 571.60p 403336
18/03/2019 571.20p 574.00p 561.80p 570.00p 344122

*Close Price adjusted for both dividends and splits