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
27/04/2010 28.00p 28.00p 26.00p 28.00p 1435
26/04/2010 27.50p 28.00p 26.00p 28.00p 44950
23/04/2010 28.50p 28.50p 26.00p 27.50p 14370
22/04/2010 28.50p 28.50p 27.00p 28.50p 10088
21/04/2010 28.50p 28.50p 27.00p 28.50p 3383
20/04/2010 28.50p 28.50p 28.50p 28.50p 0
19/04/2010 28.50p 28.50p 28.50p 28.50p 30400
16/04/2010 28.00p 29.00p 27.00p 28.50p 55100
15/04/2010 28.00p 29.00p 26.00p 28.00p 6706
14/04/2010 28.00p 28.00p 28.00p 28.00p 0
13/04/2010 29.50p 29.50p 26.00p 28.00p 32275
12/04/2010 29.50p 29.50p 28.00p 29.50p 8203
09/04/2010 29.00p 29.80p 29.00p 29.50p 16884
08/04/2010 30.00p 30.00p 28.00p 29.00p 40250
07/04/2010 30.00p 30.00p 30.00p 30.00p 0
06/04/2010 30.50p 30.50p 28.00p 30.00p 18227
01/04/2010 30.50p 30.50p 30.50p 30.50p 0
31/03/2010 30.50p 30.50p 28.00p 30.50p 11557
30/03/2010 30.50p 30.50p 27.00p 30.50p 54500
29/03/2010 31.50p 31.50p 28.00p 30.50p 99000
26/03/2010 31.50p 32.33p 31.00p 32.00p 20617
25/03/2010 31.50p 32.50p 31.00p 31.50p 15805
24/03/2010 31.50p 31.50p 31.50p 31.50p 0
23/03/2010 29.00p 31.50p 29.00p 31.50p 35000
22/03/2010 28.50p 29.67p 27.00p 29.00p 21900
19/03/2010 29.00p 29.00p 27.00p 28.50p 3405
18/03/2010 29.00p 29.00p 27.60p 29.00p 39340
17/03/2010 29.00p 29.00p 27.60p 29.00p 24500
16/03/2010 29.00p 29.00p 29.00p 29.00p 0
15/03/2010 28.25p 29.99p 28.25p 29.00p 10000
12/03/2010 28.25p 30.00p 26.60p 28.25p 243635
11/03/2010 27.25p 28.25p 26.73p 28.25p 2730
10/03/2010 27.25p 27.25p 26.73p 27.25p 14654
09/03/2010 29.00p 29.00p 26.00p 27.00p 64500
08/03/2010 33.00p 33.00p 27.00p 29.00p 89750
05/03/2010 34.00p 36.25p 32.00p 33.00p 134215
04/03/2010 37.00p 37.00p 37.00p 37.00p 0
03/03/2010 35.50p 37.00p 35.50p 37.00p 0
02/03/2010 37.00p 37.00p 37.00p 37.00p 0
01/03/2010 37.00p 37.00p 37.00p 37.00p 0
26/02/2010 37.00p 37.00p 37.00p 37.00p 0
25/02/2010 37.00p 37.00p 37.00p 37.00p 0
24/02/2010 37.00p 37.00p 36.00p 37.00p 21000
23/02/2010 37.00p 37.00p 36.00p 37.00p 36300
22/02/2010 37.00p 37.00p 37.00p 37.00p 0
19/02/2010 37.00p 37.00p 36.00p 37.00p 40000
18/02/2010 37.00p 37.00p 36.00p 37.00p 25350
17/02/2010 37.00p 37.00p 37.00p 37.00p 0
16/02/2010 37.00p 37.00p 37.00p 37.00p 0
15/02/2010 37.00p 37.00p 37.00p 37.00p 131
12/02/2010 37.00p 37.00p 37.00p 37.00p 0
11/02/2010 37.00p 37.00p 37.00p 37.00p 0
10/02/2010 37.00p 37.00p 36.50p 37.00p 125000
09/02/2010 37.00p 37.00p 36.00p 37.00p 6134
08/02/2010 37.00p 37.00p 36.00p 37.00p 85000
05/02/2010 37.00p 37.00p 36.00p 37.00p 20175
04/02/2010 37.00p 37.00p 37.00p 37.00p 0
03/02/2010 37.00p 37.00p 36.50p 37.00p 157166
02/02/2010 37.00p 37.00p 36.50p 37.00p 20000
01/02/2010 37.00p 37.00p 36.00p 37.00p 51647
29/01/2010 37.00p 37.00p 37.00p 37.00p 0
28/01/2010 37.00p 37.00p 36.00p 37.00p 6250
27/01/2010 37.00p 37.50p 36.00p 37.00p 43965
26/01/2010 40.00p 40.00p 36.00p 37.00p 114440
25/01/2010 40.00p 40.00p 40.00p 40.00p 0
22/01/2010 40.00p 40.00p 40.00p 40.00p 0
21/01/2010 40.00p 40.00p 40.00p 40.00p 0
20/01/2010 40.00p 40.00p 40.00p 40.00p 0
19/01/2010 40.00p 40.00p 38.00p 40.00p 3083
18/01/2010 40.00p 40.00p 40.00p 40.00p 0
15/01/2010 40.00p 40.00p 40.00p 40.00p 0
14/01/2010 40.00p 40.00p 40.00p 40.00p 0
13/01/2010 40.00p 40.20p 38.00p 40.00p 30288
12/01/2010 40.00p 40.00p 38.00p 40.00p 1879
11/01/2010 40.00p 40.00p 40.00p 40.00p 0
08/01/2010 40.00p 40.00p 38.00p 40.00p 23954
07/01/2010 40.00p 40.00p 40.00p 40.00p 0
06/01/2010 40.00p 40.00p 40.00p 40.00p 0
05/01/2010 40.00p 40.00p 40.00p 40.00p 0
04/01/2010 40.00p 40.00p 38.00p 40.00p 15060
31/12/2009 40.00p 40.00p 38.10p 40.00p 1500
30/12/2009 40.00p 40.00p 40.00p 40.00p 0
29/12/2009 40.00p 40.00p 40.00p 40.00p 0
24/12/2009 40.00p 40.00p 40.00p 40.00p 0
23/12/2009 40.00p 40.50p 40.00p 40.00p 0
22/12/2009 40.00p 40.00p 38.50p 40.00p 9440
21/12/2009 40.00p 40.50p 40.00p 40.00p 0
18/12/2009 39.00p 40.00p 39.00p 40.00p 0
17/12/2009 39.00p 39.00p 38.00p 39.00p 34675
16/12/2009 39.00p 39.00p 39.00p 39.00p 0
15/12/2009 39.00p 39.50p 38.00p 39.00p 5293
14/12/2009 39.00p 39.00p 38.00p 39.00p 3158
11/12/2009 39.00p 39.00p 39.00p 39.00p 0
10/12/2009 39.00p 39.00p 38.00p 39.00p 166250
09/12/2009 39.00p 39.00p 38.00p 39.00p 209956
08/12/2009 39.00p 39.00p 39.00p 39.00p 0
07/12/2009 39.00p 39.00p 39.00p 39.00p 0
04/12/2009 39.00p 39.10p 38.00p 39.00p 25200
03/12/2009 39.00p 39.00p 39.00p 39.00p 0
02/12/2009 39.00p 40.50p 38.00p 39.00p 6763
01/12/2009 39.00p 39.00p 39.00p 39.00p 0
30/11/2009 39.00p 39.00p 38.00p 39.00p 12544
27/11/2009 39.00p 39.00p 38.00p 39.00p 2862
26/11/2009 39.00p 43.00p 39.00p 39.00p 0
25/11/2009 39.00p 39.00p 39.00p 39.00p 0
24/11/2009 40.00p 40.00p 39.00p 39.00p 12250
23/11/2009 40.00p 41.00p 40.00p 40.00p 612
20/11/2009 41.50p 43.00p 38.00p 41.50p 457288
19/11/2009 40.00p 41.50p 38.00p 41.50p 62000
18/11/2009 40.00p 40.00p 38.00p 40.00p 9500
17/11/2009 40.00p 42.00p 38.00p 40.00p 18250
16/11/2009 39.50p 40.00p 38.00p 40.00p 359987
13/11/2009 40.00p 41.00p 38.00p 40.00p 113218
12/11/2009 40.00p 40.00p 38.00p 40.00p 7600
11/11/2009 40.00p 40.00p 38.00p 40.00p 67575
10/11/2009 40.00p 40.00p 38.00p 40.00p 30000
09/11/2009 40.00p 40.00p 38.04p 40.00p 1501
06/11/2009 40.00p 40.00p 40.00p 40.00p 100000
05/11/2009 39.50p 40.00p 38.25p 40.00p 16500
04/11/2009 39.50p 39.50p 39.50p 39.50p 0
03/11/2009 39.50p 39.50p 37.00p 39.50p 32973
02/11/2009 39.50p 41.25p 39.50p 39.50p 750
30/10/2009 39.50p 39.50p 37.25p 39.50p 1411
29/10/2009 38.50p 39.50p 38.50p 39.50p 0
28/10/2009 38.50p 38.50p 37.00p 38.50p 37367
27/10/2009 40.00p 38.50p 37.00p 38.50p 148184
26/10/2009 40.00p 40.00p 40.00p 40.00p 0
23/10/2009 40.00p 40.00p 40.00p 40.00p 0
22/10/2009 40.50p 40.50p 40.00p 40.00p 0
21/10/2009 40.00p 40.00p 40.00p 40.00p 0
20/10/2009 40.00p 40.00p 38.00p 40.00p 35000
19/10/2009 40.00p 40.00p 38.25p 40.00p 50000
16/10/2009 40.00p 40.00p 40.00p 40.00p 0
15/10/2009 39.50p 40.00p 39.50p 40.00p 11359
14/10/2009 36.00p 40.00p 38.00p 39.50p 76324
13/10/2009 36.00p 36.50p 36.00p 36.00p 0
12/10/2009 35.50p 37.00p 34.00p 35.50p 201000
09/10/2009 32.50p 35.50p 34.50p 35.50p 5965
08/10/2009 38.50p 37.15p 37.00p 38.50p 19291
07/10/2009 38.50p 38.50p 38.50p 38.50p 0
06/10/2009 38.50p 39.90p 38.50p 38.50p 5273
05/10/2009 38.50p 39.70p 38.50p 38.50p 4987
02/10/2009 38.50p 38.50p 37.00p 38.50p 16282
01/10/2009 38.50p 38.50p 38.50p 38.50p 0
30/09/2009 38.50p 38.50p 37.28p 38.50p 3046
29/09/2009 38.50p 39.70p 38.50p 38.50p 497
28/09/2009 38.50p 40.00p 37.00p 38.50p 77638
25/09/2009 38.50p 38.50p 38.50p 38.50p 0
24/09/2009 38.50p 39.55p 37.03p 38.50p 2084
23/09/2009 39.50p 39.55p 38.50p 38.50p 2345
22/09/2009 39.50p 39.50p 39.50p 39.50p 0
21/09/2009 39.50p 40.00p 39.50p 39.50p 45000

*Close Price adjusted for both dividends and splits