ECSC Group (ECSC) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ECSC Group

Date Open High Low Close* Volume
23/11/2021 80.50p 80.50p 80.50p 80.50p 0
22/11/2021 81.50p 81.50p 78.00p 80.50p 7000
19/11/2021 81.50p 81.50p 81.50p 81.50p 0
18/11/2021 81.50p 81.50p 81.50p 81.50p 0
17/11/2021 81.50p 81.50p 81.50p 81.50p 0
16/11/2021 81.50p 81.50p 78.00p 81.50p 9259
15/11/2021 81.50p 81.50p 81.50p 81.50p 0
12/11/2021 81.50p 81.50p 78.00p 81.50p 512
11/11/2021 81.50p 81.50p 81.50p 81.50p 0
10/11/2021 81.50p 82.55p 81.50p 81.50p 328
09/11/2021 81.50p 81.50p 81.50p 81.50p 0
08/11/2021 81.50p 81.50p 78.00p 81.50p 96
05/11/2021 81.50p 81.50p 81.50p 81.50p 0
04/11/2021 82.50p 82.50p 78.00p 81.50p 3990
03/11/2021 84.00p 84.00p 79.00p 82.50p 6100
02/11/2021 80.50p 87.60p 78.00p 84.00p 22164
01/11/2021 81.50p 81.50p 78.00p 80.50p 4781
29/10/2021 81.50p 83.81p 81.50p 81.50p 750
28/10/2021 81.50p 81.50p 81.50p 81.50p 0
27/10/2021 81.50p 81.50p 78.00p 81.50p 68
26/10/2021 81.50p 83.81p 81.50p 81.50p 1778
25/10/2021 81.00p 85.00p 78.00p 81.50p 3238
22/10/2021 81.00p 81.00p 77.00p 81.00p 2028
21/10/2021 81.00p 84.00p 77.00p 81.00p 606
20/10/2021 81.50p 84.00p 78.00p 84.00p 2582
19/10/2021 81.50p 81.50p 78.35p 81.50p 4189
18/10/2021 81.50p 84.00p 78.35p 81.50p 2589
15/10/2021 81.50p 81.50p 78.35p 81.50p 117
14/10/2021 81.50p 84.40p 81.50p 81.50p 136
13/10/2021 81.50p 84.40p 78.35p 81.50p 4814
12/10/2021 81.50p 84.40p 81.50p 81.50p 195
11/10/2021 81.00p 83.93p 76.00p 81.50p 18064
08/10/2021 82.00p 82.00p 79.00p 81.00p 543
07/10/2021 82.00p 82.00p 82.00p 82.00p 0
06/10/2021 82.50p 82.70p 79.15p 82.00p 13179
05/10/2021 83.50p 86.20p 80.00p 82.50p 10773
04/10/2021 83.50p 83.50p 83.50p 83.50p 0
01/10/2021 83.50p 83.50p 83.50p 83.50p 0
30/09/2021 83.50p 83.50p 80.00p 83.50p 3272
29/09/2021 82.50p 84.40p 79.00p 83.50p 12738
28/09/2021 84.00p 84.00p 79.88p 82.50p 2000
27/09/2021 83.50p 87.00p 80.00p 84.00p 11804
24/09/2021 83.50p 86.00p 83.50p 83.50p 226
23/09/2021 87.50p 87.50p 80.00p 83.50p 38291
22/09/2021 91.00p 91.70p 85.00p 87.50p 22158
21/09/2021 90.50p 93.20p 87.55p 90.50p 14267
20/09/2021 94.00p 94.40p 89.00p 90.50p 5019
17/09/2021 94.00p 96.50p 92.00p 94.00p 8659
16/09/2021 95.00p 97.94p 94.00p 94.00p 1000
15/09/2021 95.00p 95.00p 95.00p 95.00p 0
14/09/2021 94.50p 96.50p 92.10p 95.00p 6789
13/09/2021 94.50p 94.50p 94.50p 94.50p 0
10/09/2021 94.50p 94.50p 92.00p 94.50p 289
09/09/2021 94.50p 98.00p 94.50p 94.50p 888
08/09/2021 93.50p 97.70p 93.50p 94.50p 645
07/09/2021 93.50p 93.50p 93.50p 93.50p 0
06/09/2021 91.00p 95.00p 90.01p 93.50p 6750
03/09/2021 91.00p 91.00p 88.00p 91.00p 10386
02/09/2021 90.50p 93.00p 89.50p 91.00p 2422
01/09/2021 90.00p 93.00p 88.50p 90.50p 3888
31/08/2021 90.00p 90.00p 90.00p 90.00p 0
27/08/2021 90.00p 90.00p 90.00p 90.00p 0
26/08/2021 89.50p 92.00p 89.50p 90.00p 543
25/08/2021 89.50p 89.50p 88.50p 89.50p 1393
24/08/2021 86.00p 91.04p 86.00p 89.50p 5000
23/08/2021 86.00p 86.00p 86.00p 86.00p 0
20/08/2021 85.50p 88.40p 84.60p 86.00p 1295
19/08/2021 85.50p 85.50p 83.40p 85.50p 2000
18/08/2021 85.50p 85.50p 85.50p 85.50p 0
17/08/2021 85.50p 85.50p 83.40p 85.50p 1597
16/08/2021 85.50p 85.50p 85.50p 85.50p 0
13/08/2021 83.50p 87.00p 83.50p 85.50p 2288
12/08/2021 81.00p 85.94p 78.20p 83.50p 15253
11/08/2021 81.00p 81.00p 81.00p 81.00p 0
10/08/2021 81.00p 81.00p 78.20p 81.00p 994
09/08/2021 81.00p 81.00p 77.60p 81.00p 12476
06/08/2021 81.00p 81.00p 81.00p 81.00p 0
05/08/2021 81.00p 81.00p 78.15p 81.00p 1500
04/08/2021 80.50p 81.00p 80.50p 81.00p 0
03/08/2021 80.50p 80.50p 78.15p 80.50p 534
02/08/2021 80.50p 80.50p 80.50p 80.50p 0
30/07/2021 80.50p 83.30p 78.10p 80.50p 12550
29/07/2021 80.50p 83.30p 80.50p 80.50p 4801
28/07/2021 80.50p 80.50p 80.50p 80.50p 0
27/07/2021 80.50p 80.50p 80.50p 80.50p 0
26/07/2021 80.50p 83.30p 80.50p 80.50p 3581
23/07/2021 80.50p 83.30p 78.00p 80.50p 3749
22/07/2021 80.50p 80.50p 80.50p 80.50p 0
21/07/2021 79.50p 82.00p 77.05p 80.50p 17788
20/07/2021 80.50p 82.00p 78.26p 79.50p 4062
19/07/2021 83.50p 86.20p 79.49p 80.50p 4311
16/07/2021 83.50p 86.24p 81.10p 83.50p 22244
15/07/2021 83.50p 86.30p 81.00p 83.50p 15697
14/07/2021 83.50p 83.50p 83.50p 83.50p 0
13/07/2021 84.50p 85.00p 80.55p 83.50p 47900
12/07/2021 82.50p 82.50p 82.50p 82.50p 0
09/07/2021 82.50p 82.50p 81.60p 82.50p 270
08/07/2021 82.50p 85.00p 81.60p 82.50p 1657
07/07/2021 82.50p 82.50p 82.50p 82.50p 0
06/07/2021 81.50p 84.45p 81.50p 82.50p 14560
05/07/2021 81.50p 81.50p 81.50p 81.50p 0
02/07/2021 81.50p 84.30p 81.50p 81.50p 354
01/07/2021 82.50p 85.00p 80.05p 81.50p 1289
30/06/2021 82.50p 82.50p 82.50p 82.50p 0
29/06/2021 82.50p 84.45p 82.50p 82.50p 1500
28/06/2021 82.50p 82.50p 82.50p 82.50p 0
25/06/2021 82.50p 84.45p 82.50p 82.50p 1764
24/06/2021 82.50p 84.45p 82.50p 82.50p 585
23/06/2021 82.50p 82.50p 80.46p 82.50p 1579
22/06/2021 82.50p 84.45p 82.00p 82.50p 507
21/06/2021 83.50p 83.50p 80.30p 82.50p 7500
18/06/2021 83.50p 83.50p 80.30p 83.50p 4690
17/06/2021 83.50p 86.40p 83.50p 83.50p 8000
16/06/2021 84.50p 84.50p 80.30p 83.50p 3042
15/06/2021 84.50p 84.50p 82.00p 84.50p 781
14/06/2021 81.00p 84.50p 81.00p 84.50p 8486
11/06/2021 81.00p 83.40p 81.00p 81.00p 485
10/06/2021 81.00p 83.40p 81.00p 81.00p 292
09/06/2021 81.00p 81.00p 81.00p 81.00p 0
08/06/2021 83.00p 83.00p 79.15p 81.00p 1245
07/06/2021 83.00p 85.00p 80.00p 83.00p 2492
04/06/2021 83.00p 83.00p 80.00p 83.00p 1910
03/06/2021 83.00p 83.00p 83.00p 83.00p 0
02/06/2021 83.00p 83.00p 83.00p 83.00p 0
01/06/2021 83.50p 83.50p 80.00p 83.00p 6530
28/05/2021 84.50p 84.50p 80.10p 83.50p 3314
27/05/2021 84.50p 85.75p 84.50p 84.50p 1166
26/05/2021 84.50p 84.50p 82.00p 84.50p 1093
25/05/2021 89.00p 89.00p 76.00p 84.50p 77828
24/05/2021 89.00p 89.00p 89.00p 89.00p 0
21/05/2021 89.00p 89.00p 86.00p 89.00p 707
20/05/2021 89.00p 91.94p 86.25p 89.00p 1546
19/05/2021 89.00p 89.00p 86.25p 89.00p 1245
18/05/2021 89.00p 89.00p 86.25p 89.00p 2898
17/05/2021 89.00p 91.94p 86.25p 89.00p 8145
14/05/2021 90.00p 91.50p 87.00p 89.00p 20431
13/05/2021 90.00p 91.50p 90.00p 90.00p 394
12/05/2021 90.00p 90.00p 90.00p 90.00p 0
11/05/2021 90.00p 91.50p 87.00p 90.00p 4105
10/05/2021 89.50p 92.90p 87.00p 90.00p 75588
07/05/2021 81.50p 93.00p 79.55p 90.00p 45442
06/05/2021 81.50p 84.93p 79.02p 81.50p 10847
05/05/2021 77.50p 84.93p 77.50p 81.50p 61679
04/05/2021 75.00p 77.50p 73.25p 77.50p 37777
30/04/2021 76.00p 76.98p 75.00p 76.00p 6418
29/04/2021 73.50p 76.00p 73.50p 76.00p 0
28/04/2021 74.50p 74.50p 72.00p 73.50p 10768
27/04/2021 74.50p 76.75p 74.50p 74.50p 3242
26/04/2021 74.50p 74.50p 74.50p 74.50p 0
23/04/2021 74.50p 74.50p 72.00p 74.50p 2371
22/04/2021 72.50p 75.90p 72.50p 74.50p 9822
21/04/2021 73.50p 74.70p 72.50p 72.50p 14194
20/04/2021 74.00p 74.00p 71.00p 73.50p 1000
19/04/2021 74.50p 74.50p 71.00p 74.00p 6415
16/04/2021 74.50p 76.45p 71.00p 74.50p 1900
15/04/2021 74.50p 76.45p 71.00p 74.50p 17832
14/04/2021 74.50p 74.50p 71.00p 74.50p 543
13/04/2021 74.50p 74.50p 74.50p 74.50p 0
12/04/2021 74.50p 76.70p 71.00p 74.50p 5600
09/04/2021 73.50p 75.70p 70.00p 74.50p 11093
08/04/2021 73.00p 75.70p 70.00p 73.50p 7233
07/04/2021 75.50p 75.50p 70.00p 73.00p 8118
06/04/2021 72.50p 77.45p 72.00p 75.50p 41021
01/04/2021 74.00p 77.00p 69.20p 77.00p 15843
31/03/2021 75.00p 77.40p 70.00p 74.00p 13785
30/03/2021 75.00p 77.40p 75.00p 75.00p 6250
29/03/2021 75.00p 77.40p 70.00p 75.00p 10710
26/03/2021 72.00p 76.90p 70.00p 71.00p 34034
25/03/2021 72.00p 75.45p 65.25p 72.00p 16359
24/03/2021 77.50p 77.50p 63.55p 77.00p 48809
23/03/2021 72.50p 76.00p 72.50p 75.00p 1244
22/03/2021 72.50p 76.00p 72.50p 72.50p 9309
19/03/2021 72.50p 72.50p 65.80p 72.50p 1989
18/03/2021 72.50p 76.00p 65.80p 72.50p 8402
17/03/2021 72.50p 76.00p 65.80p 72.50p 1175
16/03/2021 72.50p 72.50p 72.50p 72.50p 0
15/03/2021 72.50p 76.00p 72.50p 72.50p 379
12/03/2021 72.50p 76.00p 72.50p 72.50p 1973
11/03/2021 72.50p 76.00p 72.50p 76.00p 172
10/03/2021 72.50p 72.50p 72.50p 72.50p 10000
09/03/2021 72.50p 76.50p 72.50p 76.50p 3
08/03/2021 72.50p 76.00p 65.80p 72.50p 14791
05/03/2021 72.50p 72.50p 65.80p 72.50p 1730
04/03/2021 72.50p 72.50p 65.80p 72.50p 4400
03/03/2021 72.50p 76.00p 72.50p 72.50p 1130
02/03/2021 72.50p 72.50p 65.80p 72.50p 37
01/03/2021 72.50p 76.50p 72.50p 72.50p 1550
26/02/2021 72.50p 72.50p 72.50p 72.50p 0
25/02/2021 72.50p 77.00p 65.30p 72.50p 10400
24/02/2021 72.50p 72.50p 72.50p 72.50p 0
23/02/2021 72.50p 77.00p 65.00p 72.50p 1383
22/02/2021 75.00p 79.00p 67.00p 79.00p 9497
19/02/2021 75.00p 75.00p 70.10p 75.00p 609
18/02/2021 75.00p 78.00p 70.00p 75.00p 5610
17/02/2021 70.00p 78.50p 70.00p 75.00p 39005
16/02/2021 70.00p 73.90p 65.10p 70.00p 4214
15/02/2021 70.00p 70.00p 65.10p 70.00p 1360
12/02/2021 70.00p 73.90p 65.10p 70.00p 2299
11/02/2021 67.50p 73.70p 65.10p 70.00p 7834
10/02/2021 67.50p 69.40p 61.10p 67.50p 4750

*Close Price adjusted for both dividends and splits