ECSC Group (ECSC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/03/2017 251.50p 272.75p 251.50p 260.00p 56926
09/03/2017 240.00p 263.00p 238.00p 251.50p 95932
08/03/2017 220.00p 240.00p 220.00p 236.50p 16727
07/03/2017 220.00p 225.00p 220.00p 220.00p 1538
06/03/2017 221.00p 228.75p 216.00p 220.00p 24075
03/03/2017 221.00p 226.40p 217.40p 221.00p 17140
02/03/2017 215.00p 223.95p 215.00p 220.00p 11531
01/03/2017 215.00p 218.95p 215.00p 215.00p 3277
28/02/2017 215.00p 219.00p 215.00p 215.00p 1798
27/02/2017 215.00p 219.00p 210.00p 215.00p 5013
24/02/2017 215.00p 216.00p 215.00p 215.00p 2685
23/02/2017 215.00p 216.00p 215.00p 215.00p 1000
22/02/2017 215.00p 216.50p 215.00p 215.00p 2485
21/02/2017 215.00p 215.00p 215.00p 215.00p 0
20/02/2017 215.00p 215.12p 215.00p 215.00p 947
17/02/2017 215.00p 215.12p 215.00p 215.00p 4489
16/02/2017 215.00p 215.00p 210.00p 215.00p 200
15/02/2017 215.00p 215.00p 210.00p 215.00p 882
14/02/2017 215.00p 215.00p 210.00p 215.00p 84
13/02/2017 215.00p 215.50p 215.00p 215.00p 2061
10/02/2017 215.00p 215.75p 215.00p 215.00p 6492
09/02/2017 215.00p 215.00p 210.00p 215.00p 2450
08/02/2017 215.00p 220.00p 210.00p 220.00p 7420
07/02/2017 215.00p 216.00p 215.00p 215.00p 2765
06/02/2017 215.00p 216.00p 215.00p 215.00p 5001
03/02/2017 215.00p 215.00p 215.00p 215.00p 0
02/02/2017 215.00p 215.50p 215.00p 215.00p 4000
01/02/2017 215.00p 215.00p 212.00p 215.00p 2214
31/01/2017 215.00p 215.00p 212.00p 215.00p 49
30/01/2017 215.00p 216.80p 215.00p 215.00p 3407
27/01/2017 215.00p 217.00p 215.00p 215.00p 2304
26/01/2017 215.00p 215.00p 210.00p 215.00p 1195
25/01/2017 215.00p 215.00p 210.00p 215.00p 310
24/01/2017 215.00p 218.00p 215.00p 215.00p 1800
23/01/2017 215.00p 215.00p 207.00p 213.50p 300
20/01/2017 215.00p 217.00p 211.00p 215.00p 4041
19/01/2017 215.00p 217.00p 215.00p 215.00p 1191
18/01/2017 215.00p 220.00p 211.00p 215.00p 2717
17/01/2017 215.00p 220.00p 210.00p 215.00p 1658
16/01/2017 215.00p 217.00p 210.00p 215.00p 1766
13/01/2017 215.00p 220.00p 210.00p 215.00p 5258
12/01/2017 215.00p 218.00p 215.00p 215.00p 2510
11/01/2017 216.00p 218.00p 210.00p 215.00p 17752
10/01/2017 216.00p 217.75p 210.00p 215.00p 433
09/01/2017 215.00p 218.00p 210.00p 215.00p 6026
06/01/2017 216.00p 218.00p 210.00p 215.00p 10457
05/01/2017 215.00p 220.00p 210.00p 215.00p 8936
04/01/2017 216.00p 217.00p 210.00p 215.00p 6161
03/01/2017 219.50p 219.50p 210.00p 215.00p 3820
30/12/2016 219.50p 220.70p 219.50p 219.50p 7260
29/12/2016 219.50p 221.20p 212.00p 219.50p 4571
28/12/2016 219.50p 221.50p 219.50p 219.50p 4476
23/12/2016 219.50p 221.50p 219.50p 219.50p 549
22/12/2016 219.50p 222.00p 219.50p 219.50p 3240
21/12/2016 218.50p 222.10p 212.00p 219.50p 9387
20/12/2016 222.50p 225.50p 215.00p 218.50p 2166
19/12/2016 225.00p 230.00p 215.00p 222.00p 49478
16/12/2016 221.00p 230.22p 221.00p 225.00p 40539
15/12/2016 204.50p 226.00p 204.50p 221.00p 87698
14/12/2016 176.50p 208.00p 176.50p 204.00p 261023

*Close Price adjusted for both dividends and splits