Electrocomponents (ECM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/10/2016 374.10p 381.59p 371.70p 372.60p 784295
28/10/2016 366.70p 386.40p 366.70p 381.60p 1607275
27/10/2016 376.60p 376.60p 362.10p 364.20p 395146
26/10/2016 375.50p 375.50p 368.35p 372.20p 1262595
25/10/2016 371.70p 376.40p 367.70p 372.10p 1000566
24/10/2016 365.60p 371.40p 364.30p 369.10p 477099
21/10/2016 366.20p 367.00p 360.40p 365.80p 361500
20/10/2016 375.50p 376.27p 360.90p 362.70p 505128
19/10/2016 372.10p 372.60p 365.00p 372.00p 606196
18/10/2016 364.10p 374.30p 361.80p 369.00p 790467
17/10/2016 362.90p 365.70p 359.65p 360.10p 399705
14/10/2016 373.40p 374.30p 365.30p 367.20p 1010443
13/10/2016 370.60p 372.90p 364.00p 366.60p 590880
12/10/2016 367.80p 381.00p 362.50p 371.20p 728469
11/10/2016 363.20p 366.25p 360.40p 364.00p 473117
10/10/2016 360.30p 368.60p 360.10p 362.80p 528403
07/10/2016 361.40p 369.40p 359.90p 362.40p 592831
06/10/2016 362.10p 371.00p 362.10p 363.50p 577338
05/10/2016 353.00p 364.80p 351.80p 364.20p 787470
04/10/2016 347.40p 367.20p 346.80p 352.40p 1909917
03/10/2016 332.80p 346.70p 332.80p 345.40p 668792
30/09/2016 335.30p 342.50p 333.50p 339.50p 491074
29/09/2016 345.00p 345.50p 340.30p 341.50p 337247
28/09/2016 341.70p 349.80p 338.90p 341.20p 416181
27/09/2016 343.80p 345.30p 338.50p 340.10p 655584
26/09/2016 340.20p 346.60p 340.00p 341.50p 612066
23/09/2016 347.30p 348.20p 341.00p 344.50p 484003
22/09/2016 346.00p 349.80p 343.80p 344.90p 643676
21/09/2016 345.50p 346.70p 343.03p 346.20p 1065399
20/09/2016 337.70p 348.90p 337.70p 343.20p 1242091
19/09/2016 350.00p 350.00p 344.10p 345.00p 1849858
16/09/2016 346.10p 356.80p 342.26p 350.20p 1176772
15/09/2016 319.20p 352.00p 316.00p 350.00p 1582406
14/09/2016 308.50p 308.50p 299.60p 301.80p 501609
13/09/2016 299.60p 302.10p 297.80p 300.40p 939192
12/09/2016 303.10p 306.40p 294.60p 300.80p 307775
09/09/2016 306.20p 309.80p 300.40p 301.10p 223986
08/09/2016 309.50p 310.80p 305.60p 308.00p 325760
07/09/2016 305.70p 310.40p 305.70p 309.00p 327635
06/09/2016 307.40p 312.00p 302.30p 306.50p 328713
05/09/2016 314.70p 314.70p 304.50p 309.50p 304786
02/09/2016 305.60p 312.60p 304.30p 310.30p 642786
01/09/2016 311.70p 311.70p 303.10p 304.80p 487594
31/08/2016 307.00p 308.20p 298.30p 304.80p 331040
30/08/2016 305.60p 309.10p 303.00p 305.70p 404432
26/08/2016 302.10p 306.80p 299.50p 306.50p 255917
25/08/2016 311.00p 311.00p 298.40p 302.20p 409938
24/08/2016 303.10p 307.20p 301.30p 306.90p 390302
23/08/2016 306.50p 306.50p 299.30p 303.90p 318178
22/08/2016 297.80p 304.40p 295.55p 300.10p 427835
19/08/2016 304.00p 308.00p 303.20p 305.00p 232288
18/08/2016 302.00p 304.80p 294.00p 304.30p 685841
17/08/2016 307.50p 308.50p 300.60p 302.20p 716674
16/08/2016 312.50p 312.50p 303.60p 306.10p 542071
15/08/2016 301.80p 311.00p 296.60p 309.00p 689545
12/08/2016 292.80p 310.60p 292.80p 302.70p 475490
11/08/2016 305.50p 305.50p 293.80p 301.10p 820012
10/08/2016 290.50p 300.00p 290.10p 298.60p 311647
09/08/2016 291.60p 298.20p 291.60p 298.20p 297691
08/08/2016 295.50p 303.00p 291.98p 293.80p 340280
05/08/2016 293.80p 295.40p 289.80p 293.60p 323629
04/08/2016 281.60p 294.80p 281.60p 291.80p 422642
03/08/2016 284.80p 292.70p 284.80p 288.20p 302325
02/08/2016 297.50p 297.50p 285.10p 290.20p 400919
01/08/2016 299.50p 299.50p 289.60p 290.00p 376091
29/07/2016 300.20p 300.20p 291.60p 293.20p 327836
28/07/2016 285.70p 299.90p 285.70p 293.00p 422739
27/07/2016 288.10p 296.80p 288.10p 292.40p 637574
26/07/2016 287.30p 295.40p 287.30p 288.30p 825080
25/07/2016 282.50p 296.50p 282.50p 289.60p 524097
22/07/2016 284.00p 287.60p 280.60p 281.90p 479252
21/07/2016 284.20p 285.80p 276.20p 283.20p 880008
20/07/2016 261.30p 286.65p 258.70p 284.50p 1019183
19/07/2016 264.00p 264.43p 256.50p 258.40p 905676
18/07/2016 256.50p 271.40p 256.50p 267.00p 653980
15/07/2016 258.90p 259.30p 253.30p 258.80p 417715
14/07/2016 262.50p 263.70p 258.00p 260.50p 440360
13/07/2016 259.20p 264.50p 256.70p 261.20p 579767
12/07/2016 261.00p 265.70p 256.70p 259.00p 936367
11/07/2016 254.10p 264.10p 253.50p 261.80p 557670
08/07/2016 249.00p 257.60p 247.20p 254.20p 509151
07/07/2016 245.00p 257.26p 244.70p 251.50p 995321
06/07/2016 246.20p 247.34p 236.40p 245.00p 972880
05/07/2016 250.30p 255.30p 244.70p 251.70p 1856516
04/07/2016 260.90p 263.27p 250.10p 253.10p 563188
01/07/2016 259.80p 263.20p 254.30p 261.20p 502198
30/06/2016 255.50p 261.10p 251.70p 260.20p 659379
29/06/2016 255.10p 255.60p 243.30p 254.70p 1385580
28/06/2016 256.60p 262.40p 251.70p 261.20p 661022
27/06/2016 265.50p 265.50p 250.20p 250.20p 966455
24/06/2016 250.00p 278.00p 247.60p 266.20p 1215817
23/06/2016 279.30p 290.00p 279.30p 286.20p 835200
22/06/2016 278.00p 282.50p 273.90p 280.30p 828580
21/06/2016 276.10p 279.60p 271.80p 279.30p 511570
20/06/2016 267.40p 278.60p 261.20p 278.60p 651658
17/06/2016 260.50p 265.10p 256.60p 265.10p 2588624
16/06/2016 259.70p 261.20p 254.00p 256.90p 1006389
15/06/2016 261.90p 269.80p 260.00p 265.60p 887512
14/06/2016 285.30p 287.90p 260.00p 262.50p 1985440
13/06/2016 284.80p 286.70p 276.10p 277.30p 681911
10/06/2016 283.60p 287.05p 278.50p 285.00p 413456
09/06/2016 286.00p 286.70p 281.50p 286.70p 827645
08/06/2016 288.90p 290.60p 285.00p 286.10p 375834
07/06/2016 292.00p 292.70p 287.30p 290.40p 551464
06/06/2016 284.50p 290.40p 281.40p 290.00p 470073
03/06/2016 289.80p 289.80p 281.60p 283.60p 409698
02/06/2016 282.20p 288.00p 282.20p 287.40p 597113
01/06/2016 284.50p 287.90p 282.00p 286.70p 540495
31/05/2016 289.30p 289.70p 282.30p 283.80p 615288
27/05/2016 290.40p 291.30p 285.80p 288.60p 491079
26/05/2016 286.00p 293.86p 282.80p 289.70p 655876
25/05/2016 285.40p 286.40p 280.60p 282.70p 445059
24/05/2016 280.50p 282.90p 277.84p 282.90p 684003
23/05/2016 276.00p 280.40p 274.50p 279.60p 549895
20/05/2016 272.80p 278.90p 272.10p 276.00p 677900
19/05/2016 265.00p 270.00p 260.10p 269.50p 734183
18/05/2016 261.90p 263.90p 259.00p 260.00p 557092
17/05/2016 259.60p 264.10p 259.00p 263.10p 473058
16/05/2016 258.70p 260.70p 257.60p 259.30p 212482
13/05/2016 257.50p 261.50p 257.30p 260.00p 254273
12/05/2016 259.90p 262.80p 257.60p 258.70p 355864
11/05/2016 263.40p 263.40p 257.40p 259.70p 277972
10/05/2016 263.90p 263.90p 257.70p 259.00p 237372
09/05/2016 257.60p 264.90p 256.60p 259.30p 218258
06/05/2016 256.00p 261.10p 255.70p 259.80p 340844
05/05/2016 258.20p 260.00p 255.90p 256.00p 364009
04/05/2016 255.00p 261.10p 254.80p 258.90p 479692
03/05/2016 259.10p 259.20p 255.30p 257.50p 576063
29/04/2016 263.90p 266.90p 258.20p 258.20p 566023
28/04/2016 263.90p 268.50p 263.50p 267.00p 459961
27/04/2016 269.50p 271.30p 264.60p 265.80p 802985
26/04/2016 272.40p 274.40p 271.00p 271.10p 560994
25/04/2016 266.10p 274.30p 266.10p 274.30p 344227
22/04/2016 267.70p 272.60p 266.70p 270.00p 329735
21/04/2016 268.20p 270.92p 267.70p 267.70p 336995
20/04/2016 269.20p 272.00p 269.20p 271.00p 364011
19/04/2016 269.80p 272.90p 269.00p 269.30p 300610
18/04/2016 269.00p 270.50p 267.70p 268.60p 414605
15/04/2016 277.90p 277.90p 267.70p 269.10p 355232
14/04/2016 274.10p 274.70p 269.90p 273.00p 271671
13/04/2016 273.50p 275.00p 271.00p 272.80p 737699
12/04/2016 274.00p 274.50p 268.60p 272.10p 511003
11/04/2016 273.00p 275.60p 270.70p 273.80p 687049
08/04/2016 275.00p 275.00p 269.50p 273.00p 1436430
07/04/2016 269.60p 276.50p 267.91p 273.80p 1217255
06/04/2016 267.90p 269.80p 264.93p 268.00p 1717159
05/04/2016 249.50p 270.70p 242.80p 264.10p 1918670
04/04/2016 238.30p 245.80p 238.30p 242.60p 842443
01/04/2016 246.40p 246.40p 237.00p 243.10p 683517
31/03/2016 243.70p 247.67p 240.60p 241.40p 302799
30/03/2016 247.50p 250.70p 247.50p 248.20p 350608
29/03/2016 240.20p 248.60p 240.20p 246.40p 260658
24/03/2016 241.50p 247.70p 241.50p 245.00p 397576
23/03/2016 243.00p 248.30p 242.88p 246.10p 263494
22/03/2016 242.10p 244.10p 239.10p 243.10p 393498
21/03/2016 242.90p 248.00p 242.40p 242.60p 274386
18/03/2016 238.80p 246.09p 237.62p 245.70p 992134
17/03/2016 239.00p 241.00p 234.50p 238.90p 289738
16/03/2016 234.70p 241.30p 234.70p 237.90p 501000
15/03/2016 236.40p 240.20p 234.29p 236.30p 403339
14/03/2016 237.50p 237.90p 234.10p 237.20p 264100
11/03/2016 229.10p 235.70p 229.10p 232.60p 351475
10/03/2016 240.00p 241.20p 234.10p 234.80p 266139
09/03/2016 238.30p 239.30p 236.00p 237.30p 200087
08/03/2016 237.70p 239.60p 235.90p 236.60p 1091007
07/03/2016 240.10p 241.90p 237.20p 239.70p 278005
04/03/2016 242.70p 246.20p 239.01p 241.90p 502655
03/03/2016 240.40p 242.10p 237.90p 241.00p 320668
02/03/2016 241.00p 242.70p 239.00p 240.80p 419586
01/03/2016 241.00p 241.60p 233.30p 240.70p 305796
29/02/2016 238.10p 241.40p 233.80p 237.10p 481862
26/02/2016 240.50p 244.42p 238.50p 240.50p 672205
25/02/2016 234.80p 237.40p 230.30p 236.20p 431782
24/02/2016 230.00p 233.00p 227.40p 230.30p 430810
23/02/2016 230.80p 234.90p 228.82p 230.40p 378093
22/02/2016 228.90p 236.20p 228.90p 235.00p 813664
19/02/2016 226.50p 230.70p 226.50p 229.00p 380734
18/02/2016 230.80p 232.25p 223.10p 227.20p 1453090
17/02/2016 214.30p 229.00p 214.30p 227.00p 1644900
16/02/2016 211.30p 211.30p 207.90p 209.50p 270516
15/02/2016 214.10p 215.60p 206.30p 207.30p 339914
12/02/2016 205.10p 213.12p 205.10p 210.40p 657075
11/02/2016 209.00p 209.00p 202.70p 204.50p 479345
10/02/2016 202.00p 211.00p 202.00p 207.40p 564527
09/02/2016 206.50p 207.10p 201.70p 205.50p 496740
08/02/2016 211.30p 212.70p 203.40p 204.00p 492840
05/02/2016 218.30p 218.30p 211.30p 211.80p 615820
04/02/2016 211.70p 214.80p 206.00p 213.00p 710496
03/02/2016 206.40p 209.90p 203.70p 206.80p 1323090
02/02/2016 204.60p 205.60p 200.70p 205.60p 383792
01/02/2016 211.70p 211.70p 203.70p 204.00p 899593
29/01/2016 211.00p 211.00p 204.20p 209.10p 723034
28/01/2016 211.90p 214.00p 208.30p 209.00p 619119
27/01/2016 219.80p 220.20p 209.70p 212.30p 661213
26/01/2016 213.30p 218.90p 210.50p 217.80p 253598
25/01/2016 216.30p 218.50p 212.51p 215.00p 775937
22/01/2016 213.80p 217.00p 211.40p 216.90p 567891
21/01/2016 209.20p 212.20p 204.10p 209.20p 582301
20/01/2016 216.80p 219.30p 208.90p 209.80p 507844
19/01/2016 224.00p 226.49p 220.60p 221.80p 559476

*Close Price adjusted for both dividends and splits