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
18/09/2014 21.50p 21.50p 20.60p 21.50p 6000
17/09/2014 21.50p 21.50p 21.50p 21.50p 0
16/09/2014 21.50p 21.50p 20.50p 21.50p 55000
15/09/2014 21.00p 21.50p 20.00p 21.50p 30000
12/09/2014 21.00p 21.00p 21.00p 21.00p 0
11/09/2014 21.00p 21.00p 20.00p 21.00p 2626
10/09/2014 21.00p 21.00p 20.10p 21.00p 5000
09/09/2014 21.75p 21.75p 20.75p 21.00p 23000
08/09/2014 21.75p 21.80p 21.08p 21.75p 6911
05/09/2014 22.00p 22.00p 21.50p 22.00p 5938
04/09/2014 22.00p 22.00p 22.00p 22.00p 0
03/09/2014 22.25p 22.25p 21.50p 22.00p 34311
02/09/2014 22.25p 22.25p 21.50p 22.25p 28000
01/09/2014 22.25p 22.25p 21.58p 22.25p 1400
29/08/2014 22.25p 22.25p 21.57p 22.25p 15000
28/08/2014 22.25p 22.25p 22.25p 22.25p 0
27/08/2014 22.25p 22.25p 22.25p 22.25p 0
26/08/2014 22.25p 22.50p 21.75p 22.25p 7525
22/08/2014 22.25p 22.75p 21.75p 22.25p 35000
21/08/2014 22.25p 22.75p 21.88p 22.25p 54927
20/08/2014 20.50p 22.50p 20.50p 22.25p 203092
19/08/2014 20.50p 20.70p 19.50p 20.50p 35500
18/08/2014 20.50p 20.50p 19.51p 20.50p 1300
15/08/2014 20.50p 20.70p 20.50p 20.50p 5253
14/08/2014 20.50p 20.70p 20.50p 20.50p 10000
13/08/2014 20.50p 20.50p 20.50p 20.50p 0
12/08/2014 20.50p 20.90p 19.51p 20.50p 18029
11/08/2014 20.50p 20.50p 20.50p 20.50p 0
08/08/2014 20.50p 20.50p 19.75p 20.50p 24691
07/08/2014 20.50p 20.50p 20.50p 20.50p 0
06/08/2014 20.50p 20.75p 19.75p 20.50p 0
05/08/2014 20.75p 20.75p 19.75p 20.50p 13006
04/08/2014 20.75p 20.75p 20.20p 20.75p 0
01/08/2014 20.75p 20.75p 20.20p 20.75p 10000
31/07/2014 20.75p 21.00p 20.20p 20.75p 0
30/07/2014 20.75p 21.00p 20.20p 20.75p 0
29/07/2014 20.25p 21.00p 20.20p 20.75p 125694
28/07/2014 20.00p 20.50p 20.00p 20.25p 50000
25/07/2014 20.00p 20.00p 19.30p 20.00p 4442
24/07/2014 20.00p 20.00p 19.30p 20.00p 0
23/07/2014 20.00p 20.00p 19.30p 20.00p 7000
22/07/2014 20.00p 20.00p 19.30p 20.00p 0
21/07/2014 20.00p 20.00p 19.30p 20.00p 6934
18/07/2014 20.00p 20.00p 19.50p 20.00p 0
17/07/2014 20.00p 20.00p 19.50p 20.00p 150000
16/07/2014 20.00p 20.50p 19.24p 20.00p 0
15/07/2014 20.00p 20.50p 19.24p 20.00p 72238
14/07/2014 20.00p 20.50p 19.20p 20.00p 1411540
11/07/2014 19.75p 20.50p 19.01p 20.00p 93168
10/07/2014 19.50p 20.20p 19.01p 19.75p 57500
09/07/2014 20.50p 20.50p 19.00p 19.50p 55569
08/07/2014 20.50p 20.50p 20.50p 20.50p 32000
07/07/2014 21.50p 21.50p 20.00p 20.50p 90000
04/07/2014 21.50p 21.76p 20.51p 21.50p 5551
03/07/2014 21.50p 21.80p 20.50p 21.50p 0
02/07/2014 21.50p 21.80p 20.50p 21.50p 50949
01/07/2014 21.50p 22.20p 21.00p 21.50p 0
30/06/2014 21.00p 22.20p 21.00p 21.50p 20000
27/06/2014 21.00p 21.00p 20.50p 21.00p 35000
26/06/2014 21.00p 21.00p 20.60p 21.00p 15000
25/06/2014 21.00p 21.00p 20.00p 21.00p 1575
24/06/2014 20.75p 21.00p 20.75p 21.00p 5284
23/06/2014 20.75p 20.94p 20.75p 20.75p 200
20/06/2014 20.75p 21.50p 20.00p 20.75p 0
19/06/2014 20.75p 21.50p 20.00p 20.75p 0
18/06/2014 21.50p 21.50p 20.00p 20.75p 0
17/06/2014 20.75p 21.25p 20.00p 20.75p 0
16/06/2014 21.25p 21.25p 20.00p 20.75p 37785
13/06/2014 21.25p 21.25p 20.51p 21.25p 752
12/06/2014 21.25p 21.40p 20.50p 21.25p 56884
11/06/2014 21.00p 21.48p 20.50p 21.25p 80977
10/06/2014 21.00p 21.25p 20.51p 21.00p 21099
09/06/2014 23.25p 23.25p 19.50p 21.00p 165822
06/06/2014 23.50p 23.50p 22.00p 23.25p 34000
05/06/2014 23.75p 23.75p 23.01p 23.50p 31600
04/06/2014 23.75p 23.86p 23.00p 23.75p 75000
03/06/2014 23.75p 24.00p 23.50p 23.75p 0
02/06/2014 23.75p 23.90p 23.00p 23.75p 29968
30/05/2014 23.75p 23.75p 23.00p 23.75p 10000
29/05/2014 23.75p 24.25p 23.50p 23.75p 0
28/05/2014 24.25p 24.25p 23.50p 23.75p 10646
27/05/2014 24.25p 24.25p 23.50p 24.25p 1576
23/05/2014 24.25p 24.25p 23.50p 24.25p 2000
22/05/2014 24.25p 24.33p 23.55p 24.25p 0
21/05/2014 24.25p 24.33p 23.55p 24.25p 5805
20/05/2014 24.25p 24.25p 23.55p 24.25p 5000
19/05/2014 24.25p 24.25p 23.55p 24.25p 0
16/05/2014 24.25p 24.25p 23.55p 24.25p 12000
15/05/2014 24.25p 24.25p 23.55p 24.25p 5000
14/05/2014 24.25p 24.25p 23.55p 24.25p 5000
13/05/2014 24.25p 24.25p 23.50p 24.25p 12000
12/05/2014 24.25p 24.25p 23.50p 23.50p 0
09/05/2014 24.25p 24.25p 23.50p 23.50p 0
08/05/2014 24.25p 24.25p 23.55p 24.25p 6484
07/05/2014 24.25p 24.25p 23.55p 24.25p 24600
06/05/2014 24.25p 24.25p 23.70p 24.25p 6689
02/05/2014 24.25p 24.82p 24.25p 24.25p 14043
01/05/2014 24.25p 25.00p 23.75p 24.25p 269976
30/04/2014 24.25p 24.25p 23.50p 24.25p 708
29/04/2014 24.25p 24.25p 23.70p 24.25p 1000
28/04/2014 24.25p 24.25p 23.75p 24.25p 20000
25/04/2014 23.75p 25.25p 23.75p 24.25p 110200
24/04/2014 24.50p 24.50p 23.01p 23.75p 60000
23/04/2014 24.75p 24.75p 23.50p 24.50p 15000
22/04/2014 25.00p 25.00p 24.00p 24.75p 50555
17/04/2014 25.50p 25.50p 24.00p 25.00p 13231
16/04/2014 25.50p 26.00p 24.00p 25.50p 0
15/04/2014 25.50p 26.00p 24.00p 25.50p 0
14/04/2014 26.00p 26.00p 24.00p 25.50p 17253
11/04/2014 26.00p 26.00p 25.05p 26.00p 136
10/04/2014 26.00p 26.00p 25.00p 26.00p 19000
09/04/2014 26.00p 26.25p 24.38p 26.00p 71000
08/04/2014 26.00p 26.00p 25.00p 26.00p 211377
07/04/2014 26.00p 26.00p 25.00p 26.00p 0
04/04/2014 26.00p 26.00p 25.00p 26.00p 23809
03/04/2014 26.00p 26.00p 25.50p 26.00p 5471
02/04/2014 26.00p 26.00p 25.00p 26.00p 0
01/04/2014 25.00p 26.00p 25.00p 26.00p 54000
31/03/2014 25.00p 25.00p 24.55p 25.00p 18000
28/03/2014 25.00p 25.25p 24.50p 24.50p 24100
27/03/2014 25.25p 25.25p 24.06p 25.00p 22518
26/03/2014 25.50p 25.50p 25.05p 25.25p 0
25/03/2014 25.50p 25.50p 25.05p 25.50p 58000
24/03/2014 25.50p 25.50p 25.00p 25.50p 0
21/03/2014 25.00p 25.50p 25.00p 25.50p 60000
20/03/2014 25.00p 25.30p 25.00p 25.00p 45318
19/03/2014 25.00p 25.00p 24.55p 25.00p 6000
18/03/2014 25.00p 25.00p 25.00p 25.00p 48000
17/03/2014 26.00p 26.00p 24.00p 24.00p 122333
14/03/2014 26.75p 26.75p 26.00p 26.00p 7100
13/03/2014 26.75p 27.00p 25.00p 26.75p 0
12/03/2014 26.75p 27.00p 25.00p 26.75p 0
11/03/2014 26.75p 27.00p 25.00p 26.75p 0
10/03/2014 26.75p 27.00p 25.00p 26.75p 175800
07/03/2014 26.75p 26.75p 26.05p 26.75p 4000
06/03/2014 27.00p 27.00p 26.00p 26.75p 23000
05/03/2014 27.50p 28.00p 27.00p 27.00p 76615
04/03/2014 27.75p 27.75p 26.00p 27.50p 40000
03/03/2014 28.50p 28.50p 26.75p 27.75p 27000
28/02/2014 28.00p 28.60p 27.05p 28.50p 38112
27/02/2014 28.75p 28.75p 27.00p 28.00p 76000
26/02/2014 29.50p 29.50p 28.75p 28.75p 48100
25/02/2014 29.50p 29.70p 29.05p 29.50p 21198
24/02/2014 28.00p 30.00p 27.95p 29.50p 150575
21/02/2014 28.00p 28.00p 27.40p 28.00p 37100
20/02/2014 28.00p 29.00p 27.65p 28.00p 78000
19/02/2014 28.00p 28.00p 27.45p 28.00p 25000
18/02/2014 28.00p 28.00p 27.40p 28.00p 15500
17/02/2014 28.00p 29.00p 27.00p 28.00p 82889
14/02/2014 28.00p 28.00p 27.34p 28.00p 25000
13/02/2014 28.00p 28.00p 27.40p 28.00p 0
12/02/2014 28.00p 28.00p 27.40p 28.00p 152
11/02/2014 28.00p 28.90p 28.00p 28.00p 25000
10/02/2014 28.00p 29.00p 27.40p 28.00p 31694
07/02/2014 28.00p 28.00p 27.50p 28.00p 0
06/02/2014 28.00p 28.00p 27.50p 28.00p 50000
05/02/2014 28.00p 28.50p 27.50p 28.00p 30950
04/02/2014 28.00p 28.50p 27.40p 28.00p 10738
03/02/2014 27.75p 28.50p 27.46p 28.00p 32276
31/01/2014 27.75p 28.33p 27.75p 27.75p 7058
30/01/2014 28.25p 28.40p 27.50p 27.75p 44292
29/01/2014 28.25p 28.25p 27.90p 28.25p 0
28/01/2014 28.25p 28.25p 27.90p 28.25p 33840
27/01/2014 28.25p 28.25p 27.90p 28.25p 1647
24/01/2014 28.50p 28.50p 27.94p 28.25p 18601
23/01/2014 28.50p 28.50p 28.10p 28.50p 0
22/01/2014 28.50p 28.50p 28.10p 28.50p 0
21/01/2014 28.50p 28.50p 28.10p 28.50p 0
20/01/2014 28.50p 28.50p 28.10p 28.50p 0
17/01/2014 28.50p 28.50p 28.10p 28.50p 13589
16/01/2014 28.50p 29.50p 28.50p 28.50p 25000
15/01/2014 28.25p 28.92p 27.90p 28.50p 118000
14/01/2014 29.50p 29.75p 27.50p 28.25p 152200
13/01/2014 29.50p 30.00p 29.50p 29.50p 48233
10/01/2014 28.00p 30.50p 28.00p 29.50p 164423
09/01/2014 28.00p 28.80p 28.00p 28.25p 10600
08/01/2014 28.00p 28.90p 27.50p 28.00p 45476
07/01/2014 28.00p 28.50p 27.00p 28.00p 28558
06/01/2014 27.25p 28.90p 26.65p 28.00p 78578
03/01/2014 25.87p 27.77p 25.53p 27.25p 173163
02/01/2014 25.38p 26.50p 25.05p 25.87p 177350
31/12/2013 25.38p 25.87p 24.75p 25.62p 113488
30/12/2013 25.87p 25.87p 24.50p 25.38p 13500
27/12/2013 25.87p 26.23p 25.12p 25.87p 93390
24/12/2013 25.87p 26.30p 25.00p 25.87p 28738
23/12/2013 23.50p 26.35p 23.50p 25.87p 202091
20/12/2013 19.13p 24.00p 18.83p 23.50p 235477
19/12/2013 19.13p 19.25p 18.79p 19.13p 0
18/12/2013 19.13p 19.25p 18.79p 19.13p 11130
17/12/2013 19.13p 19.37p 19.00p 19.00p 0
16/12/2013 19.37p 19.37p 19.00p 19.13p 31369
13/12/2013 19.37p 19.37p 18.77p 19.37p 0
12/12/2013 19.37p 19.37p 18.77p 19.37p 9071
11/12/2013 19.00p 19.40p 18.57p 19.00p 49000
10/12/2013 19.00p 19.00p 18.50p 19.00p 50000
09/12/2013 19.00p 19.00p 18.56p 19.00p 1000
06/12/2013 19.00p 19.50p 18.00p 19.00p 0
05/12/2013 19.50p 19.50p 18.00p 19.00p 259574
04/12/2013 19.75p 19.75p 19.00p 19.50p 30397
03/12/2013 19.75p 20.00p 19.50p 19.75p 0

*Close Price adjusted for both dividends and splits