ECSC Group (ECSC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/12/2017 130.00p 135.00p 125.65p 130.00p 7728
21/12/2017 130.00p 130.00p 129.00p 130.00p 533
20/12/2017 130.00p 130.00p 125.00p 130.00p 326
19/12/2017 125.00p 130.00p 125.00p 130.00p 3174
18/12/2017 127.50p 127.50p 120.01p 125.00p 4160
15/12/2017 127.50p 127.50p 123.00p 127.50p 250
14/12/2017 130.00p 130.00p 124.00p 127.50p 850
13/12/2017 130.00p 130.00p 125.10p 130.00p 1200
12/12/2017 130.00p 130.00p 124.00p 130.00p 8092
11/12/2017 127.50p 134.25p 123.00p 130.00p 1355
08/12/2017 127.50p 127.50p 127.50p 127.50p 0
07/12/2017 132.50p 140.00p 120.00p 127.50p 11707
06/12/2017 135.00p 135.00p 125.00p 132.50p 1400
05/12/2017 137.50p 137.50p 125.00p 135.00p 4759
04/12/2017 137.50p 150.00p 128.50p 137.50p 12352
01/12/2017 140.00p 150.00p 137.50p 137.50p 592
30/11/2017 140.00p 150.00p 132.00p 140.00p 3298
29/11/2017 135.00p 145.00p 125.00p 137.50p 16323
28/11/2017 102.50p 120.00p 102.00p 115.00p 12814
27/11/2017 102.50p 109.75p 102.50p 102.50p 5874
24/11/2017 102.50p 109.00p 98.50p 102.50p 581
23/11/2017 102.50p 110.00p 98.00p 102.50p 7622
22/11/2017 115.00p 115.00p 95.50p 102.50p 5396
21/11/2017 115.00p 115.00p 110.01p 115.00p 6
20/11/2017 115.00p 117.50p 115.00p 115.00p 1691
17/11/2017 115.00p 120.00p 110.00p 115.00p 12518
16/11/2017 110.00p 120.00p 90.00p 115.00p 21966
15/11/2017 130.00p 130.00p 105.01p 112.50p 5408
14/11/2017 130.00p 130.00p 125.01p 130.00p 7409
13/11/2017 130.00p 130.00p 130.00p 130.00p 0
10/11/2017 130.00p 130.00p 125.00p 130.00p 276
09/11/2017 130.00p 131.00p 130.00p 130.00p 2270
08/11/2017 132.50p 132.50p 125.00p 130.00p 2849
07/11/2017 132.50p 135.00p 132.50p 132.50p 1693
06/11/2017 132.50p 135.00p 125.00p 132.50p 2235
03/11/2017 132.50p 133.00p 125.00p 132.50p 7364
02/11/2017 127.50p 136.00p 125.01p 132.50p 5972
01/11/2017 127.50p 127.50p 117.00p 127.50p 12500
31/10/2017 117.50p 135.00p 115.01p 127.50p 7662
30/10/2017 117.50p 117.50p 110.01p 117.50p 400
27/10/2017 117.50p 124.00p 110.01p 117.50p 8568
26/10/2017 117.50p 117.50p 117.50p 117.50p 0
25/10/2017 132.50p 134.90p 115.00p 117.50p 11106
24/10/2017 140.00p 140.00p 130.00p 132.50p 5779
23/10/2017 137.50p 140.00p 137.50p 140.00p 1928
20/10/2017 137.50p 139.90p 131.00p 137.50p 2407
19/10/2017 127.50p 137.00p 127.50p 135.00p 41367
18/10/2017 127.50p 134.80p 122.00p 127.50p 8135
17/10/2017 127.50p 127.50p 122.00p 127.50p 779
16/10/2017 120.00p 134.99p 111.00p 127.50p 11035
13/10/2017 117.50p 120.00p 117.50p 120.00p 5829
12/10/2017 120.00p 120.00p 120.00p 120.00p 3664
11/10/2017 122.50p 122.50p 120.00p 120.00p 19777
10/10/2017 132.50p 132.50p 120.00p 122.50p 8263
09/10/2017 132.50p 132.50p 132.50p 132.50p 1214
06/10/2017 132.50p 132.50p 132.50p 132.50p 3924
05/10/2017 132.50p 132.50p 132.50p 132.50p 1236
04/10/2017 125.00p 132.50p 125.00p 132.50p 11632
03/10/2017 135.00p 135.00p 125.00p 125.00p 20468
02/10/2017 130.00p 135.00p 130.00p 135.00p 6357
29/09/2017 130.00p 130.00p 130.00p 130.00p 14749
28/09/2017 135.00p 135.00p 130.00p 130.00p 56701
27/09/2017 125.00p 195.00p 120.00p 135.00p 87228
26/09/2017 195.00p 195.00p 195.00p 195.00p 11287
25/09/2017 195.00p 195.00p 190.00p 195.00p 6756
22/09/2017 197.50p 197.50p 195.00p 195.00p 5674
21/09/2017 197.50p 197.50p 197.50p 197.50p 8384
20/09/2017 197.50p 197.50p 197.50p 197.50p 2398
19/09/2017 197.50p 197.50p 197.50p 197.50p 0
18/09/2017 207.50p 210.00p 197.50p 197.50p 9371
15/09/2017 207.50p 207.50p 207.50p 207.50p 0
14/09/2017 207.50p 212.50p 207.50p 207.50p 37487
13/09/2017 170.00p 207.50p 170.00p 207.50p 9475
12/09/2017 170.00p 170.00p 170.00p 170.00p 1000
11/09/2017 170.00p 170.00p 170.00p 170.00p 1536
08/09/2017 175.00p 175.00p 170.00p 170.00p 1910
07/09/2017 175.00p 175.00p 175.00p 175.00p 5659
06/09/2017 175.00p 175.00p 175.00p 175.00p 669
05/09/2017 197.50p 197.50p 157.50p 175.00p 24380
04/09/2017 197.50p 197.50p 197.50p 197.50p 6074
01/09/2017 195.00p 197.50p 190.00p 197.50p 15736
31/08/2017 170.00p 212.50p 172.50p 190.00p 91924
30/08/2017 132.50p 172.50p 132.50p 172.50p 104255
29/08/2017 125.00p 132.50p 125.00p 132.50p 18854
25/08/2017 145.00p 145.00p 112.50p 125.00p 51352
24/08/2017 147.50p 147.50p 145.00p 145.00p 4796
23/08/2017 160.00p 160.00p 135.00p 147.50p 18562
22/08/2017 167.50p 167.50p 157.50p 160.00p 15654
21/08/2017 182.50p 182.50p 167.50p 167.50p 21227
18/08/2017 187.50p 187.50p 182.50p 182.50p 9437
17/08/2017 187.50p 187.50p 187.50p 187.50p 5851
16/08/2017 190.00p 190.00p 187.50p 187.50p 2369
15/08/2017 190.00p 190.00p 190.00p 190.00p 14325
14/08/2017 195.00p 195.00p 190.00p 190.00p 2001
11/08/2017 187.50p 195.00p 187.50p 195.00p 9861
10/08/2017 192.50p 192.50p 182.50p 187.50p 15446
09/08/2017 205.00p 205.00p 192.50p 192.50p 12911
08/08/2017 200.00p 205.00p 200.00p 205.00p 13446
07/08/2017 215.00p 215.00p 195.00p 200.00p 34324
04/08/2017 220.00p 220.00p 215.00p 215.00p 10415
03/08/2017 220.00p 220.00p 220.00p 220.00p 3967
02/08/2017 220.00p 220.00p 220.00p 220.00p 2948
01/08/2017 220.00p 222.50p 220.00p 220.00p 7080
31/07/2017 220.00p 220.00p 220.00p 220.00p 3718
28/07/2017 220.00p 220.00p 217.50p 220.00p 1991
27/07/2017 217.50p 217.50p 217.50p 217.50p 3796
26/07/2017 217.50p 217.50p 217.50p 217.50p 8117
25/07/2017 217.50p 217.50p 217.50p 217.50p 2837
24/07/2017 217.50p 217.50p 217.50p 217.50p 4113
21/07/2017 217.50p 217.50p 217.50p 217.50p 11915
20/07/2017 217.50p 217.50p 217.50p 217.50p 7304
19/07/2017 225.00p 225.00p 217.50p 217.50p 14644
18/07/2017 242.50p 242.50p 225.00p 225.00p 8690
17/07/2017 250.00p 250.00p 242.50p 242.50p 6661
14/07/2017 250.00p 250.00p 250.00p 250.00p 5627
13/07/2017 250.00p 250.00p 250.00p 250.00p 15293
12/07/2017 245.00p 250.00p 245.00p 250.00p 10644
11/07/2017 235.00p 250.00p 235.00p 245.00p 33106
10/07/2017 227.50p 235.00p 225.00p 235.00p 18433
07/07/2017 250.00p 247.50p 205.00p 227.50p 51336
06/07/2017 262.50p 262.50p 237.50p 247.50p 34896
05/07/2017 285.00p 285.00p 262.50p 262.50p 9349
04/07/2017 295.00p 295.00p 267.50p 285.00p 33160
03/07/2017 310.00p 310.00p 295.00p 295.00p 50027
30/06/2017 365.00p 450.00p 305.00p 310.00p 108330
29/06/2017 450.00p 450.00p 450.00p 450.00p 2323
28/06/2017 442.50p 460.00p 442.50p 450.00p 960
27/06/2017 412.50p 450.00p 412.50p 450.00p 39
26/06/2017 412.50p 412.50p 412.50p 412.50p 805
23/06/2017 412.50p 412.50p 412.50p 412.50p 906
22/06/2017 412.50p 412.50p 412.50p 412.50p 0
21/06/2017 410.00p 412.50p 410.00p 412.50p 0
20/06/2017 415.00p 415.00p 410.00p 410.00p 0
19/06/2017 412.50p 417.50p 412.50p 415.00p 0
16/06/2017 405.00p 412.65p 395.00p 412.50p 3237
15/06/2017 417.50p 420.00p 390.00p 405.00p 8215
14/06/2017 402.50p 425.05p 395.00p 417.50p 14955
13/06/2017 412.50p 412.50p 395.00p 402.50p 16049
12/06/2017 445.00p 454.50p 405.00p 412.50p 17244
09/06/2017 457.50p 457.50p 440.00p 445.00p 7370
08/06/2017 450.00p 458.10p 446.50p 452.50p 7171
07/06/2017 420.00p 450.00p 420.00p 445.00p 24662
06/06/2017 425.00p 425.00p 395.00p 417.50p 56288
05/06/2017 472.50p 472.50p 394.00p 425.00p 92040
02/06/2017 517.50p 517.50p 437.00p 472.50p 74414
01/06/2017 517.50p 517.82p 510.06p 517.50p 9835
31/05/2017 517.50p 519.00p 510.06p 517.50p 10035
30/05/2017 510.00p 525.00p 506.00p 517.50p 32118
26/05/2017 510.00p 514.50p 508.00p 510.00p 14359
25/05/2017 507.50p 515.00p 502.00p 510.00p 23832
24/05/2017 502.50p 513.50p 493.00p 507.50p 23415
23/05/2017 502.50p 509.00p 493.00p 502.50p 18895
22/05/2017 487.50p 510.00p 483.13p 502.50p 83929
19/05/2017 497.50p 499.00p 481.00p 487.50p 18927
18/05/2017 502.50p 502.50p 460.00p 497.50p 57936
17/05/2017 575.00p 577.00p 471.00p 502.50p 81029
16/05/2017 497.50p 595.00p 491.00p 575.00p 104391
15/05/2017 425.00p 509.95p 425.00p 495.00p 155412
12/05/2017 395.00p 400.00p 393.00p 396.00p 15832
11/05/2017 395.00p 400.00p 393.00p 395.00p 7065
10/05/2017 395.00p 399.92p 392.00p 395.00p 16642
09/05/2017 375.00p 412.50p 375.00p 395.00p 44555
08/05/2017 372.50p 380.00p 366.67p 375.00p 11383
05/05/2017 365.00p 375.00p 365.00p 372.50p 3901
04/05/2017 372.50p 372.50p 358.00p 362.50p 7241
03/05/2017 372.50p 375.00p 370.00p 372.50p 8195
02/05/2017 380.00p 383.79p 371.00p 372.50p 7046
28/04/2017 385.00p 390.00p 371.00p 380.00p 22238
27/04/2017 357.50p 385.00p 357.50p 385.00p 24275
26/04/2017 357.50p 364.67p 357.00p 357.50p 10058
25/04/2017 360.00p 365.00p 355.00p 357.50p 12906
24/04/2017 375.00p 385.00p 355.00p 360.00p 44654
21/04/2017 372.50p 390.00p 361.50p 372.50p 41065
20/04/2017 350.00p 372.00p 347.50p 367.50p 43384
19/04/2017 345.00p 365.00p 345.00p 350.00p 42628
18/04/2017 317.50p 337.00p 317.50p 330.00p 41919
13/04/2017 297.50p 320.00p 297.50p 317.50p 27318
12/04/2017 297.50p 305.00p 297.50p 297.50p 891
11/04/2017 285.50p 305.00p 285.50p 297.50p 9168
10/04/2017 282.50p 292.00p 276.00p 285.50p 13966
07/04/2017 280.00p 290.00p 276.00p 282.50p 8986
06/04/2017 282.50p 286.00p 275.00p 280.00p 5254
05/04/2017 282.50p 286.25p 275.00p 282.50p 5932
04/04/2017 282.50p 287.00p 275.32p 282.50p 3540
03/04/2017 285.00p 287.40p 281.00p 282.50p 4356
31/03/2017 295.00p 297.00p 280.00p 285.00p 13474
30/03/2017 295.00p 295.00p 290.00p 295.00p 2641
29/03/2017 295.00p 300.00p 290.00p 295.00p 2994
28/03/2017 295.00p 299.50p 290.00p 295.00p 3954
27/03/2017 295.00p 299.00p 290.00p 295.00p 1755
24/03/2017 292.50p 300.00p 290.00p 295.00p 8188
23/03/2017 270.00p 300.00p 270.00p 292.50p 15939
22/03/2017 287.50p 287.50p 260.00p 270.00p 20132
21/03/2017 285.00p 292.52p 282.00p 287.50p 7294
20/03/2017 305.00p 305.00p 282.00p 285.00p 35312
17/03/2017 300.00p 314.00p 300.00p 305.00p 38259
16/03/2017 285.00p 303.00p 285.00p 300.00p 41030
15/03/2017 285.00p 295.00p 280.14p 285.00p 47637
14/03/2017 280.00p 290.00p 275.62p 285.00p 28825
13/03/2017 260.00p 290.00p 260.00p 280.00p 75798

*Close Price adjusted for both dividends and splits