Electrocomponents (ECM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/01/2016 229.60p 232.20p 222.20p 222.20p 1003562
15/01/2016 231.80p 235.80p 227.20p 231.50p 1190657
14/01/2016 234.30p 239.10p 232.80p 234.90p 1566870
13/01/2016 227.10p 239.50p 225.00p 237.40p 1145307
12/01/2016 219.90p 223.60p 218.20p 223.60p 729970
11/01/2016 225.30p 225.30p 217.20p 217.20p 422781
08/01/2016 220.60p 224.90p 218.10p 220.00p 728695
07/01/2016 220.00p 220.00p 213.60p 217.00p 973595
06/01/2016 232.10p 232.10p 219.60p 222.90p 540390
05/01/2016 233.00p 233.60p 224.10p 229.60p 826498
04/01/2016 243.00p 243.00p 230.70p 231.70p 281856
31/12/2015 237.10p 240.70p 236.00p 238.30p 71163
30/12/2015 241.10p 241.10p 235.88p 239.90p 243470
29/12/2015 235.50p 239.80p 234.00p 236.60p 488254
24/12/2015 237.00p 237.00p 232.20p 235.80p 65620
23/12/2015 231.60p 235.40p 227.60p 232.30p 673642
22/12/2015 227.10p 230.10p 226.42p 228.00p 212732
21/12/2015 222.50p 230.10p 222.50p 226.90p 299798
18/12/2015 226.90p 230.00p 225.10p 226.30p 581875
17/12/2015 226.70p 230.00p 226.70p 228.30p 407710
16/12/2015 229.30p 229.30p 225.60p 226.80p 267995
15/12/2015 226.70p 230.90p 224.90p 225.90p 301735
14/12/2015 224.00p 231.30p 224.00p 224.90p 499187
11/12/2015 229.20p 229.50p 225.00p 228.00p 425392
10/12/2015 234.90p 234.90p 227.60p 230.70p 280451
09/12/2015 236.50p 236.50p 226.60p 231.30p 805911
08/12/2015 234.00p 234.00p 228.00p 229.80p 812847
07/12/2015 240.60p 240.60p 233.20p 235.00p 636324
04/12/2015 231.20p 236.70p 231.10p 235.70p 500592
03/12/2015 238.00p 238.60p 231.40p 232.20p 531972
02/12/2015 246.90p 246.90p 238.50p 241.20p 3740820
01/12/2015 242.60p 244.10p 240.60p 243.20p 430148
30/11/2015 231.20p 243.20p 231.20p 241.80p 704878
27/11/2015 236.00p 237.40p 233.10p 235.20p 441143
26/11/2015 232.00p 237.20p 229.40p 236.70p 327444
25/11/2015 234.50p 234.50p 227.20p 229.00p 1125327
24/11/2015 232.60p 235.60p 228.70p 231.70p 892273
23/11/2015 233.00p 237.70p 232.60p 235.50p 818151
20/11/2015 232.00p 239.80p 230.00p 237.10p 790500
19/11/2015 232.00p 241.00p 227.80p 232.00p 1586271
18/11/2015 222.90p 232.80p 222.90p 228.10p 615060
17/11/2015 220.70p 228.50p 220.70p 227.40p 510796
16/11/2015 222.40p 223.90p 218.10p 223.90p 567954
13/11/2015 223.10p 223.50p 215.80p 217.50p 366718
12/11/2015 223.20p 223.20p 217.30p 220.50p 378252
11/11/2015 215.90p 223.30p 215.90p 220.20p 575017
10/11/2015 223.90p 223.90p 216.30p 219.80p 466590
09/11/2015 217.50p 222.30p 217.50p 219.90p 860697
06/11/2015 221.90p 221.90p 217.50p 220.10p 518800
05/11/2015 221.40p 221.50p 217.10p 219.60p 685652
04/11/2015 216.10p 221.30p 213.90p 219.10p 745262
03/11/2015 204.50p 214.10p 203.90p 213.00p 1108461
02/11/2015 207.60p 211.30p 206.00p 206.50p 565532
30/10/2015 207.80p 207.80p 203.00p 205.10p 572002
29/10/2015 200.90p 205.20p 200.90p 204.60p 752127
28/10/2015 209.80p 209.80p 202.00p 202.00p 855215
27/10/2015 208.90p 208.90p 203.60p 206.60p 882291
26/10/2015 210.00p 210.00p 205.30p 208.20p 580922
23/10/2015 206.60p 209.50p 206.00p 208.50p 492057
22/10/2015 208.40p 209.50p 205.60p 208.20p 636004
21/10/2015 205.00p 208.80p 202.60p 207.90p 467719
20/10/2015 207.70p 207.70p 201.80p 202.70p 746038
19/10/2015 202.00p 206.10p 202.00p 204.70p 697784
16/10/2015 217.60p 217.60p 201.90p 202.40p 869997
15/10/2015 216.60p 218.80p 212.20p 212.20p 966464
14/10/2015 205.40p 223.10p 201.00p 220.60p 1315199
13/10/2015 208.00p 208.00p 202.90p 203.50p 723837
12/10/2015 212.00p 212.79p 203.40p 207.00p 1321765
09/10/2015 187.30p 217.90p 187.30p 214.90p 1684106
08/10/2015 180.60p 189.90p 178.00p 189.50p 1383722
07/10/2015 178.70p 181.50p 178.68p 179.30p 1196466
06/10/2015 179.20p 179.50p 176.80p 179.40p 7224888
05/10/2015 176.30p 181.90p 176.30p 177.90p 1025970
02/10/2015 175.40p 176.30p 167.55p 175.30p 1142517
01/10/2015 181.90p 181.90p 178.90p 179.90p 621949
30/09/2015 175.90p 179.10p 173.30p 179.10p 651939
29/09/2015 172.60p 174.30p 170.50p 172.80p 525209
28/09/2015 176.60p 176.60p 173.60p 173.60p 391712
25/09/2015 175.60p 177.00p 174.40p 176.30p 386533
24/09/2015 174.30p 176.20p 172.30p 172.50p 459683
23/09/2015 174.30p 174.40p 172.70p 174.30p 877700
22/09/2015 179.70p 179.70p 173.88p 173.90p 1167071
21/09/2015 176.30p 180.80p 176.30p 179.60p 490763
18/09/2015 182.50p 182.50p 178.10p 180.50p 1130569
17/09/2015 187.00p 187.00p 180.70p 182.00p 637647
16/09/2015 188.70p 188.70p 186.10p 187.70p 444178
15/09/2015 189.30p 189.90p 185.30p 187.30p 407735
14/09/2015 190.30p 193.50p 188.50p 188.90p 412081
11/09/2015 187.80p 189.70p 187.40p 189.70p 225241
10/09/2015 186.40p 188.30p 185.50p 186.60p 381074
09/09/2015 187.90p 187.93p 185.50p 187.90p 459290
08/09/2015 182.10p 184.80p 182.10p 183.70p 340905
07/09/2015 183.50p 183.70p 181.20p 183.10p 626524
04/09/2015 182.20p 184.12p 180.70p 181.70p 615798
03/09/2015 186.00p 186.50p 182.70p 183.40p 365074
02/09/2015 183.40p 185.20p 180.20p 184.50p 991491
01/09/2015 180.60p 182.64p 179.80p 182.60p 870220
28/08/2015 181.60p 183.50p 178.80p 183.50p 593937
27/08/2015 184.60p 186.90p 179.70p 180.80p 803474
26/08/2015 180.00p 183.60p 177.70p 180.00p 687348
25/08/2015 175.70p 182.50p 175.70p 180.80p 908376
24/08/2015 177.30p 178.03p 170.50p 174.50p 533534
21/08/2015 183.40p 183.90p 180.40p 180.40p 597592
20/08/2015 184.80p 186.40p 182.90p 182.90p 426220
19/08/2015 188.30p 189.30p 186.40p 186.40p 981544
18/08/2015 187.20p 190.00p 187.10p 188.40p 1031253
17/08/2015 189.30p 189.30p 187.10p 187.60p 895445
14/08/2015 187.80p 189.10p 185.90p 188.50p 1022290
13/08/2015 186.70p 191.70p 186.70p 188.10p 814077
12/08/2015 191.90p 193.55p 186.90p 189.80p 895774
11/08/2015 194.00p 195.40p 192.00p 192.30p 636309
10/08/2015 196.50p 196.90p 193.18p 194.60p 828743
07/08/2015 197.00p 197.90p 194.50p 194.50p 639572
06/08/2015 195.60p 196.70p 195.00p 196.50p 918954
05/08/2015 196.30p 197.70p 195.30p 196.20p 653743
04/08/2015 197.50p 198.50p 196.40p 196.80p 515034
03/08/2015 203.50p 203.50p 197.30p 197.60p 999937
31/07/2015 201.30p 203.20p 198.80p 199.30p 1101406
30/07/2015 206.40p 207.70p 200.30p 200.30p 1195453
29/07/2015 204.00p 209.08p 203.00p 205.80p 1979701
28/07/2015 204.90p 209.90p 204.39p 208.60p 1988070
27/07/2015 207.30p 207.50p 203.80p 206.00p 1675037
24/07/2015 208.30p 213.10p 206.60p 206.80p 1645173
23/07/2015 204.40p 210.30p 199.43p 209.40p 1350921
22/07/2015 206.90p 208.77p 206.90p 207.10p 671675
21/07/2015 211.50p 211.50p 207.00p 208.60p 796993
20/07/2015 209.90p 211.70p 209.80p 210.20p 468553
17/07/2015 212.10p 212.10p 209.30p 209.80p 386515
16/07/2015 208.60p 212.10p 207.80p 211.40p 563157
15/07/2015 211.00p 211.00p 206.60p 206.60p 578627
14/07/2015 210.70p 210.70p 207.80p 208.80p 430124
13/07/2015 207.30p 210.50p 207.30p 209.90p 597575
10/07/2015 208.40p 208.40p 205.70p 206.60p 783557
09/07/2015 203.30p 205.90p 203.30p 204.20p 690513
08/07/2015 205.50p 206.50p 203.10p 204.20p 1219087
07/07/2015 208.90p 210.00p 205.60p 205.70p 753862
06/07/2015 209.30p 212.60p 208.50p 208.50p 531867
03/07/2015 211.00p 213.00p 210.30p 211.90p 541053
02/07/2015 211.50p 214.20p 211.30p 212.90p 1066073
01/07/2015 211.80p 214.10p 211.60p 211.80p 501447
30/06/2015 211.00p 214.00p 210.02p 211.80p 881637
29/06/2015 215.00p 216.00p 211.50p 213.60p 1131235
26/06/2015 221.50p 223.50p 216.50p 217.90p 1041699
25/06/2015 226.00p 226.68p 220.40p 223.70p 840865
24/06/2015 233.90p 235.10p 228.80p 229.60p 1024295
23/06/2015 228.80p 233.80p 228.50p 233.00p 933972
22/06/2015 225.30p 228.90p 222.98p 228.90p 1110029
19/06/2015 223.80p 227.70p 222.50p 224.60p 2751475
18/06/2015 232.10p 232.10p 223.50p 224.60p 1043872
17/06/2015 229.80p 231.60p 227.70p 230.50p 1234542
16/06/2015 228.50p 229.00p 225.70p 227.70p 1131783
15/06/2015 233.00p 233.50p 227.00p 227.80p 1164897
12/06/2015 235.00p 237.30p 233.20p 234.80p 1002576
11/06/2015 236.60p 240.20p 235.80p 237.20p 1236135
10/06/2015 236.30p 239.00p 231.30p 237.10p 1891856
09/06/2015 238.00p 240.60p 237.20p 239.00p 686709
08/06/2015 241.20p 241.20p 237.60p 238.10p 767624
05/06/2015 237.90p 240.90p 237.60p 239.50p 1082859
04/06/2015 236.10p 240.60p 235.90p 239.30p 990536
03/06/2015 238.60p 241.80p 237.10p 238.40p 1274710
02/06/2015 240.20p 240.30p 237.20p 237.50p 719265
01/06/2015 238.60p 241.10p 237.30p 238.00p 946091
29/05/2015 242.00p 243.90p 238.70p 239.00p 1227357
28/05/2015 236.40p 242.70p 236.40p 242.00p 1466515
27/05/2015 236.10p 244.70p 235.90p 238.70p 1491076
26/05/2015 235.20p 236.10p 233.60p 235.30p 1173936
22/05/2015 233.80p 241.80p 231.50p 235.50p 2272436
21/05/2015 240.00p 249.55p 233.20p 234.30p 2930711
20/05/2015 249.50p 250.00p 247.80p 249.40p 1531862
19/05/2015 250.00p 250.00p 246.70p 248.00p 883891
18/05/2015 249.00p 249.80p 246.26p 247.50p 571060
15/05/2015 250.00p 250.40p 248.70p 249.00p 1111515
14/05/2015 249.20p 250.80p 247.60p 249.60p 737891
13/05/2015 250.00p 250.40p 247.20p 249.90p 713016
12/05/2015 245.00p 249.40p 245.00p 248.00p 687627
11/05/2015 250.00p 253.10p 250.00p 250.00p 750562
08/05/2015 248.50p 263.10p 248.50p 251.90p 6348254
07/05/2015 235.10p 244.90p 235.10p 243.80p 976498
06/05/2015 243.10p 245.00p 240.40p 243.50p 1010713
05/05/2015 241.20p 246.60p 241.20p 244.00p 910996
01/05/2015 243.40p 243.80p 238.80p 242.60p 295578
30/04/2015 249.00p 249.00p 239.70p 242.20p 840313
29/04/2015 251.60p 251.60p 241.50p 241.50p 555083
28/04/2015 247.30p 247.30p 242.00p 244.40p 626815
27/04/2015 245.30p 247.40p 241.50p 246.90p 350419
24/04/2015 246.10p 246.20p 241.90p 243.20p 620492
23/04/2015 250.00p 250.00p 236.06p 244.90p 624361
22/04/2015 236.50p 247.00p 236.50p 242.00p 3579587
21/04/2015 241.90p 246.40p 241.70p 244.50p 805307
20/04/2015 237.40p 243.60p 237.00p 241.10p 855212
17/04/2015 247.10p 247.20p 242.30p 242.50p 470036
16/04/2015 250.60p 250.60p 242.30p 245.90p 728716
15/04/2015 252.00p 253.28p 249.70p 250.10p 393912
14/04/2015 250.70p 252.00p 248.90p 250.60p 397021
13/04/2015 249.90p 251.00p 248.40p 249.30p 520301
10/04/2015 247.30p 251.52p 246.50p 249.90p 756271
09/04/2015 240.00p 246.70p 239.20p 245.30p 811320
08/04/2015 237.60p 239.90p 237.60p 239.00p 702100
07/04/2015 232.90p 239.20p 232.90p 238.40p 919527
02/04/2015 242.00p 244.00p 232.20p 232.80p 1196749

*Close Price adjusted for both dividends and splits