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
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
02/12/2013 20.00p 20.00p 19.50p 19.75p 11494
29/11/2013 20.00p 20.10p 19.10p 20.00p 0
28/11/2013 20.00p 20.10p 19.10p 20.00p 0
27/11/2013 20.00p 20.10p 19.10p 20.00p 0
26/11/2013 20.00p 20.10p 19.10p 20.00p 0
25/11/2013 20.00p 20.10p 19.10p 20.00p 26500
22/11/2013 19.50p 20.00p 19.50p 20.00p 0
21/11/2013 20.00p 20.00p 19.52p 20.00p 7943
20/11/2013 20.00p 20.00p 19.52p 20.00p 0
19/11/2013 20.00p 20.00p 19.52p 20.00p 0
18/11/2013 20.00p 20.00p 19.52p 20.00p 0
15/11/2013 20.00p 20.00p 19.52p 20.00p 37974
14/11/2013 20.00p 20.31p 19.50p 20.00p 0
13/11/2013 19.75p 20.31p 19.50p 20.00p 164176
12/11/2013 19.75p 20.00p 19.55p 19.75p 0
11/11/2013 20.00p 20.00p 19.55p 19.75p 0
08/11/2013 20.00p 20.00p 19.55p 20.00p 0
07/11/2013 19.75p 20.00p 19.55p 20.00p 0
06/11/2013 19.75p 19.75p 19.55p 19.75p 6509
05/11/2013 20.25p 20.25p 19.50p 19.75p 9258
04/11/2013 21.25p 21.25p 19.00p 20.25p 288843
01/11/2013 21.25p 21.25p 20.65p 21.25p 11690
31/10/2013 21.25p 21.75p 20.50p 21.25p 0
30/10/2013 21.25p 21.75p 20.50p 21.25p 0
29/10/2013 21.75p 21.75p 20.50p 21.25p 33843
28/10/2013 21.75p 22.02p 21.75p 21.75p 0
25/10/2013 21.75p 22.02p 21.75p 21.75p 3000
24/10/2013 22.00p 22.00p 21.25p 21.75p 20000
23/10/2013 22.00p 22.18p 22.00p 22.00p 4459
22/10/2013 22.00p 22.17p 22.00p 22.00p 392
21/10/2013 22.00p 22.00p 21.45p 22.00p 13000
18/10/2013 22.00p 22.18p 22.00p 22.00p 4508
17/10/2013 22.75p 22.75p 22.00p 22.00p 14000
16/10/2013 22.75p 22.75p 22.10p 22.75p 0
15/10/2013 22.75p 22.75p 22.10p 22.75p 0
14/10/2013 22.75p 22.75p 22.10p 22.75p 12000
11/10/2013 23.25p 23.25p 22.75p 22.75p 12172
10/10/2013 23.25p 23.34p 23.25p 23.25p 17897
09/10/2013 23.50p 23.50p 22.50p 22.50p 25000
08/10/2013 23.50p 23.90p 22.50p 23.50p 60000
07/10/2013 24.12p 24.12p 23.23p 23.75p 32880
04/10/2013 22.75p 25.00p 22.75p 24.12p 312312
03/10/2013 21.00p 23.75p 21.00p 22.75p 143045
02/10/2013 21.00p 21.00p 20.66p 21.00p 8000
01/10/2013 21.00p 21.95p 21.00p 21.00p 2500
30/09/2013 21.00p 21.00p 19.13p 21.00p 15000
27/09/2013 19.13p 21.00p 19.13p 20.50p 106629
26/09/2013 18.75p 19.45p 18.65p 19.13p 32034
25/09/2013 18.75p 18.75p 18.05p 18.75p 7803
24/09/2013 18.75p 18.75p 18.00p 18.75p 70459
23/09/2013 18.38p 18.75p 17.94p 18.75p 45000
20/09/2013 19.25p 19.70p 17.83p 18.38p 160468
19/09/2013 18.75p 19.25p 18.75p 19.25p 50000
18/09/2013 18.75p 19.30p 18.15p 18.75p 38816
17/09/2013 18.75p 19.00p 18.30p 18.75p 0
16/09/2013 18.75p 19.00p 18.30p 18.75p 8925
13/09/2013 18.75p 19.30p 18.30p 18.75p 9859
12/09/2013 18.75p 19.30p 18.75p 18.75p 0
11/09/2013 18.75p 19.30p 18.75p 18.75p 5100
10/09/2013 18.75p 18.75p 18.15p 18.75p 37611
09/09/2013 18.75p 19.00p 18.25p 18.75p 959
06/09/2013 19.00p 19.00p 18.25p 18.75p 23438
05/09/2013 19.00p 19.30p 18.60p 19.00p 6766
04/09/2013 19.00p 19.00p 18.55p 19.00p 0
03/09/2013 19.00p 19.00p 18.55p 19.00p 124000
02/09/2013 19.00p 19.00p 18.70p 19.00p 21668
30/08/2013 19.00p 19.50p 19.00p 19.00p 5000
29/08/2013 19.25p 19.25p 18.65p 19.00p 101500
28/08/2013 19.25p 19.70p 18.65p 19.25p 7064
27/08/2013 19.25p 19.45p 19.00p 19.25p 0
23/08/2013 19.00p 19.45p 19.00p 19.25p 41198
22/08/2013 20.00p 20.00p 19.00p 19.00p 32858
21/08/2013 21.50p 21.50p 20.00p 20.13p 57615
20/08/2013 21.50p 21.50p 21.05p 21.50p 31944
19/08/2013 19.25p 21.85p 19.25p 21.50p 326571
16/08/2013 17.75p 20.00p 17.75p 19.25p 488920
15/08/2013 17.38p 17.75p 17.23p 17.75p 166203

*Close Price adjusted for both dividends and splits