Elecosoft Public Limited Company (ELCO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Elecosoft Public Limited Company

Date Open High Low Close* Volume
23/03/2018 48.50p 49.00p 48.50p 48.50p 4380
22/03/2018 48.50p 49.00p 47.33p 48.50p 13112
21/03/2018 51.00p 51.00p 47.00p 48.50p 21318
20/03/2018 51.50p 51.50p 50.13p 51.00p 12000
19/03/2018 51.50p 51.50p 50.00p 51.50p 2240
16/03/2018 51.50p 51.50p 50.13p 51.50p 3013
15/03/2018 51.50p 52.00p 51.50p 51.50p 5000
14/03/2018 51.50p 53.00p 50.55p 51.50p 3071
13/03/2018 51.50p 53.00p 51.50p 51.50p 1864
12/03/2018 51.50p 52.10p 50.00p 51.50p 11979
09/03/2018 53.50p 53.70p 50.60p 51.50p 19310
08/03/2018 54.00p 54.00p 53.02p 53.50p 7003
07/03/2018 54.50p 54.50p 53.00p 54.00p 51146
06/03/2018 54.00p 55.90p 53.99p 54.50p 16322
05/03/2018 52.50p 55.00p 52.50p 54.00p 10131
02/03/2018 52.25p 54.00p 52.10p 52.50p 26313
01/03/2018 50.75p 51.77p 50.00p 51.25p 16106
28/02/2018 51.00p 51.00p 50.63p 50.75p 8508
27/02/2018 51.00p 51.00p 51.00p 51.00p 0
26/02/2018 50.50p 51.00p 50.10p 51.00p 13017
23/02/2018 50.50p 51.00p 50.00p 50.50p 4400
22/02/2018 50.50p 51.00p 50.00p 50.50p 15948
21/02/2018 50.50p 50.50p 50.00p 50.50p 5509
20/02/2018 51.00p 53.00p 50.00p 50.50p 65294
19/02/2018 47.50p 52.00p 47.50p 51.00p 53992
16/02/2018 45.00p 48.00p 45.00p 47.50p 20000
15/02/2018 44.20p 45.00p 44.20p 45.00p 10000
14/02/2018 44.20p 44.20p 44.20p 44.20p 100000
13/02/2018 44.20p 44.20p 44.20p 44.20p 0
12/02/2018 44.20p 44.90p 43.50p 44.20p 9092
09/02/2018 44.70p 44.70p 43.40p 44.20p 10095
08/02/2018 44.00p 45.61p 43.56p 44.70p 6849
07/02/2018 43.50p 43.90p 43.50p 43.50p 4699
06/02/2018 44.00p 44.00p 43.10p 43.50p 28599
05/02/2018 45.50p 45.50p 44.00p 45.00p 12208
02/02/2018 46.00p 46.50p 46.00p 46.00p 2000
01/02/2018 46.00p 46.00p 46.00p 46.00p 0
31/01/2018 46.00p 46.50p 45.00p 46.00p 17052
30/01/2018 45.00p 46.00p 44.30p 46.00p 18093
29/01/2018 45.50p 46.80p 44.20p 45.00p 10174
26/01/2018 45.50p 45.50p 45.50p 45.50p 0
25/01/2018 45.50p 46.85p 45.50p 45.50p 2176
24/01/2018 45.00p 45.00p 44.00p 45.00p 9444
23/01/2018 44.50p 46.90p 44.00p 45.00p 74328
22/01/2018 42.00p 42.75p 42.00p 42.00p 8632
19/01/2018 42.00p 42.00p 41.55p 42.00p 2511
18/01/2018 42.00p 42.75p 41.55p 42.00p 5430
17/01/2018 42.00p 42.76p 41.55p 42.00p 4750
16/01/2018 42.20p 43.00p 41.55p 42.00p 11976
15/01/2018 42.20p 42.95p 41.55p 42.20p 7067
12/01/2018 42.20p 42.20p 42.00p 42.20p 4219
11/01/2018 42.20p 42.97p 41.55p 42.20p 12231
10/01/2018 41.70p 42.50p 41.70p 42.20p 5000
09/01/2018 41.70p 41.96p 41.70p 41.70p 11000
08/01/2018 41.70p 41.70p 41.70p 41.70p 16375
05/01/2018 41.20p 41.70p 40.48p 41.70p 14532
04/01/2018 42.00p 42.18p 40.06p 41.20p 56107
03/01/2018 41.00p 42.40p 40.29p 42.00p 27504
02/01/2018 42.00p 43.00p 40.00p 41.00p 35146
29/12/2017 42.00p 42.00p 41.00p 42.00p 523
28/12/2017 43.00p 43.00p 42.00p 42.00p 17783
27/12/2017 43.50p 43.50p 42.10p 43.50p 9311
22/12/2017 43.50p 43.75p 42.10p 43.50p 9000
21/12/2017 43.50p 43.50p 43.50p 43.50p 0
20/12/2017 43.50p 43.50p 43.50p 43.50p 0
19/12/2017 43.50p 43.50p 42.10p 43.50p 1000
18/12/2017 43.50p 44.40p 43.50p 43.50p 7000
15/12/2017 43.50p 43.50p 43.50p 43.50p 0
14/12/2017 43.50p 43.50p 43.50p 43.50p 0
13/12/2017 43.50p 43.74p 42.00p 43.50p 35547
12/12/2017 45.00p 45.00p 42.00p 43.50p 45453
11/12/2017 45.50p 45.70p 44.00p 45.00p 2116
08/12/2017 45.50p 45.70p 45.10p 45.50p 14103
07/12/2017 45.00p 46.40p 44.00p 45.50p 35129
06/12/2017 44.00p 44.00p 44.00p 44.00p 0
05/12/2017 44.00p 44.00p 43.00p 44.00p 3512
04/12/2017 44.00p 44.30p 44.00p 44.00p 6872
01/12/2017 44.00p 44.30p 44.00p 44.00p 154
30/11/2017 44.00p 44.00p 43.00p 44.00p 17500
29/11/2017 44.00p 44.34p 43.04p 44.00p 2403
28/11/2017 44.00p 44.40p 43.04p 44.00p 9814
27/11/2017 44.00p 44.00p 43.10p 44.00p 1161
24/11/2017 44.00p 44.50p 43.25p 44.00p 11001
23/11/2017 44.00p 44.96p 43.10p 44.00p 5137
22/11/2017 44.00p 44.96p 43.10p 44.00p 7915
21/11/2017 44.00p 44.00p 43.10p 44.00p 483
20/11/2017 44.00p 44.60p 43.05p 44.00p 27408
17/11/2017 44.00p 44.00p 43.05p 44.00p 815
16/11/2017 44.00p 44.90p 42.06p 44.00p 24700
15/11/2017 43.50p 44.94p 43.00p 44.00p 42756
14/11/2017 43.50p 44.00p 42.00p 43.50p 26507
13/11/2017 44.00p 44.00p 42.00p 43.50p 12986
10/11/2017 44.00p 44.29p 43.00p 44.00p 15305
09/11/2017 45.00p 45.00p 43.00p 44.00p 107504
08/11/2017 45.00p 46.00p 45.00p 45.00p 1315
07/11/2017 45.00p 45.80p 45.00p 45.00p 12587
06/11/2017 45.00p 45.45p 45.00p 45.00p 34100
03/11/2017 44.50p 45.00p 44.50p 45.00p 0
02/11/2017 44.50p 45.34p 43.10p 44.50p 2731
01/11/2017 44.50p 45.60p 44.00p 44.50p 37400
31/10/2017 44.50p 45.60p 44.50p 44.50p 5500
30/10/2017 44.50p 44.50p 43.00p 44.50p 64601
27/10/2017 44.50p 44.50p 43.05p 44.50p 31000
26/10/2017 44.50p 45.75p 44.50p 44.50p 8244
25/10/2017 44.50p 45.82p 43.00p 44.50p 85750
24/10/2017 44.50p 45.00p 43.00p 44.50p 47000
23/10/2017 45.00p 45.70p 44.00p 44.50p 30756
20/10/2017 45.00p 45.00p 44.00p 45.00p 9303
19/10/2017 44.00p 45.90p 44.00p 45.00p 44723
18/10/2017 44.00p 44.60p 43.00p 44.00p 33450
17/10/2017 44.00p 44.60p 44.00p 44.00p 1800
16/10/2017 45.00p 45.00p 43.00p 44.00p 16523
13/10/2017 45.00p 45.00p 45.00p 45.00p 6494
12/10/2017 45.00p 45.00p 45.00p 45.00p 997
11/10/2017 47.50p 47.50p 44.50p 45.00p 91030
10/10/2017 48.50p 48.50p 47.50p 47.50p 45013
09/10/2017 48.50p 48.50p 48.50p 48.50p 0
06/10/2017 48.50p 48.50p 48.50p 48.50p 61040
05/10/2017 48.50p 48.50p 48.50p 48.50p 5234
04/10/2017 48.50p 48.50p 48.50p 48.50p 21565
03/10/2017 48.50p 48.50p 48.50p 48.50p 27066
02/10/2017 48.50p 48.50p 48.50p 48.50p 4264
29/09/2017 48.50p 48.50p 48.50p 48.50p 6492
28/09/2017 48.50p 48.50p 48.50p 48.50p 13143
27/09/2017 48.50p 48.50p 48.50p 48.50p 8160
26/09/2017 48.50p 48.50p 48.00p 48.50p 56802
25/09/2017 44.00p 50.00p 43.25p 48.50p 303604
22/09/2017 43.25p 43.25p 43.25p 43.25p 5500
21/09/2017 43.25p 43.25p 43.25p 43.25p 3357
20/09/2017 43.25p 43.25p 43.25p 43.25p 26362
19/09/2017 43.25p 43.25p 43.25p 43.25p 3000
18/09/2017 43.25p 43.25p 43.25p 43.25p 3990
15/09/2017 43.50p 43.75p 43.25p 43.25p 132305
14/09/2017 43.00p 43.75p 43.00p 43.50p 42500
13/09/2017 43.00p 43.00p 43.00p 43.00p 4580
12/09/2017 41.00p 43.00p 41.00p 43.00p 105750
11/09/2017 41.00p 41.00p 41.00p 41.00p 50500
08/09/2017 41.00p 41.00p 41.00p 41.00p 1168
07/09/2017 41.00p 41.00p 41.00p 41.00p 10591
06/09/2017 41.00p 41.00p 41.00p 41.00p 0
05/09/2017 41.00p 41.00p 40.50p 41.00p 44624
04/09/2017 41.00p 41.00p 41.00p 41.00p 10391
01/09/2017 41.00p 41.00p 41.00p 41.00p 24816
31/08/2017 40.75p 41.00p 40.75p 41.00p 129367
30/08/2017 41.00p 41.00p 40.50p 40.75p 115264
29/08/2017 41.75p 41.75p 40.75p 40.75p 23513
25/08/2017 41.50p 41.75p 41.50p 41.75p 15406
24/08/2017 41.50p 41.50p 41.50p 41.50p 35540
23/08/2017 41.75p 41.75p 41.50p 41.50p 66338
22/08/2017 44.00p 44.00p 41.75p 41.75p 250985
21/08/2017 44.25p 44.25p 44.00p 44.00p 21430
18/08/2017 44.25p 44.25p 44.25p 44.25p 0
17/08/2017 44.50p 44.50p 44.25p 44.25p 24855
16/08/2017 44.50p 44.50p 44.25p 44.50p 34097
15/08/2017 44.50p 44.50p 44.50p 44.50p 5000
14/08/2017 44.50p 44.50p 44.50p 44.50p 8527
11/08/2017 44.50p 44.50p 44.50p 44.50p 32443
10/08/2017 44.00p 44.50p 44.00p 44.50p 33599
09/08/2017 46.50p 46.50p 44.00p 44.00p 115000
08/08/2017 47.00p 47.00p 46.50p 46.50p 7759
07/08/2017 47.00p 47.00p 47.00p 47.00p 17356
04/08/2017 47.50p 47.50p 47.00p 47.00p 38332
03/08/2017 47.50p 47.50p 47.50p 47.50p 96
02/08/2017 47.50p 47.50p 47.50p 47.50p 0
01/08/2017 47.50p 47.50p 47.50p 47.50p 10391
31/07/2017 47.50p 47.50p 47.50p 47.50p 1134
28/07/2017 47.50p 47.50p 47.50p 47.50p 4054
27/07/2017 47.00p 47.50p 47.00p 47.50p 30993
26/07/2017 48.00p 48.00p 47.00p 47.00p 8436
25/07/2017 48.00p 48.00p 48.00p 48.00p 19806
24/07/2017 48.00p 48.00p 48.00p 48.00p 1363
21/07/2017 48.00p 48.00p 48.00p 48.00p 0
20/07/2017 48.00p 48.00p 48.00p 48.00p 54722
19/07/2017 48.00p 48.00p 48.00p 48.00p 5032
18/07/2017 48.00p 48.00p 48.00p 48.00p 0
17/07/2017 48.00p 48.00p 46.50p 48.00p 71783
14/07/2017 46.50p 46.50p 46.50p 46.50p 7000
13/07/2017 46.50p 46.50p 46.50p 46.50p 2000
12/07/2017 46.50p 46.50p 46.50p 46.50p 2215
11/07/2017 46.50p 46.50p 46.50p 46.50p 0
10/07/2017 46.50p 46.50p 46.50p 46.50p 32472
07/07/2017 46.50p 46.50p 46.50p 46.50p 0
06/07/2017 46.50p 46.50p 46.50p 46.50p 500
05/07/2017 46.00p 46.50p 46.00p 46.50p 86820
04/07/2017 46.00p 46.00p 46.00p 46.00p 0
03/07/2017 46.00p 46.00p 46.00p 46.00p 125220
30/06/2017 46.00p 46.00p 46.00p 46.00p 25000
29/06/2017 46.00p 46.00p 46.00p 46.00p 218
28/06/2017 46.00p 46.00p 46.00p 46.00p 47250
27/06/2017 46.00p 46.00p 46.00p 46.00p 23533
26/06/2017 46.50p 46.50p 46.00p 46.00p 59899
23/06/2017 46.50p 46.50p 46.50p 46.50p 9863
22/06/2017 46.50p 46.50p 46.50p 46.50p 0
21/06/2017 46.50p 46.50p 46.50p 46.50p 0
20/06/2017 46.50p 46.50p 46.50p 46.50p 0
19/06/2017 46.50p 46.50p 46.50p 46.50p 0
16/06/2017 46.50p 46.50p 45.28p 46.50p 54635
15/06/2017 46.50p 46.50p 45.15p 46.50p 9000
14/06/2017 46.50p 47.00p 46.50p 46.50p 2116
13/06/2017 46.50p 47.00p 45.10p 46.50p 21052

*Close Price adjusted for both dividends and splits