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
06/02/2023 79.00p 79.45p 79.00p 79.00p 10531
03/02/2023 75.50p 81.00p 75.50p 79.00p 65423
02/02/2023 74.00p 76.97p 74.00p 75.50p 15688
01/02/2023 73.50p 75.00p 73.50p 74.00p 8819
31/01/2023 72.50p 75.00p 72.10p 74.00p 28841
30/01/2023 71.50p 73.00p 71.50p 73.00p 59119
27/01/2023 70.50p 72.40p 70.00p 71.50p 8447
26/01/2023 69.50p 71.70p 69.50p 70.50p 16750
25/01/2023 71.50p 71.50p 69.50p 69.50p 20693
24/01/2023 68.50p 73.00p 68.50p 71.50p 55487
23/01/2023 68.50p 69.18p 68.50p 68.50p 0
20/01/2023 68.50p 69.18p 68.50p 68.50p 0
19/01/2023 68.50p 69.60p 68.50p 68.50p 368
18/01/2023 68.50p 69.60p 67.00p 68.50p 8613
17/01/2023 68.50p 68.50p 67.00p 68.50p 54084
16/01/2023 68.50p 69.18p 68.50p 68.50p 0
13/01/2023 68.50p 69.70p 67.00p 68.50p 45228
12/01/2023 68.00p 70.00p 68.00p 68.50p 23000
11/01/2023 68.00p 68.32p 68.00p 68.00p 0
10/01/2023 68.00p 68.00p 66.56p 68.00p 3501
09/01/2023 68.00p 68.00p 67.00p 68.00p 991
06/01/2023 68.00p 68.50p 66.44p 68.00p 3702
05/01/2023 68.50p 68.50p 66.24p 68.00p 19957
04/01/2023 68.50p 68.80p 66.10p 68.50p 55179
03/01/2023 68.50p 68.50p 66.10p 68.50p 22494
30/12/2022 68.50p 69.40p 68.50p 68.50p 9000
29/12/2022 68.50p 68.71p 68.50p 68.50p 0
28/12/2022 68.50p 68.71p 68.50p 68.50p 0
23/12/2022 69.00p 69.30p 68.50p 68.50p 3000
22/12/2022 69.00p 69.00p 68.00p 69.00p 5023
21/12/2022 69.00p 69.40p 69.00p 69.00p 72
20/12/2022 69.00p 70.00p 68.20p 69.00p 15564
19/12/2022 69.00p 70.00p 68.20p 70.00p 32481
16/12/2022 70.50p 70.50p 68.00p 69.00p 16000
15/12/2022 71.00p 71.00p 70.00p 70.50p 13101
14/12/2022 71.00p 71.00p 70.00p 71.00p 2769
13/12/2022 71.00p 71.00p 70.00p 71.00p 3000
12/12/2022 71.50p 71.50p 70.00p 71.00p 324766
09/12/2022 71.50p 71.80p 71.50p 71.50p 80838
08/12/2022 71.50p 71.80p 71.50p 71.50p 1500
07/12/2022 71.50p 71.80p 71.50p 71.50p 208
06/12/2022 72.00p 72.00p 70.03p 71.50p 37500
05/12/2022 72.00p 72.00p 71.09p 72.00p 0
02/12/2022 72.00p 72.00p 70.50p 72.00p 3699
01/12/2022 71.50p 72.50p 70.00p 72.00p 24278
30/11/2022 71.50p 71.50p 69.56p 70.00p 55622
29/11/2022 71.50p 72.08p 71.50p 71.50p 0
28/11/2022 71.50p 71.50p 69.55p 70.00p 37102
25/11/2022 71.50p 71.50p 69.51p 70.00p 50000
24/11/2022 71.50p 72.25p 69.00p 71.50p 7000
23/11/2022 71.50p 72.25p 69.20p 71.50p 8745
22/11/2022 71.50p 71.50p 69.00p 71.50p 8077
21/11/2022 71.50p 71.50p 69.50p 71.50p 1035
18/11/2022 71.50p 71.50p 68.00p 71.50p 204878
17/11/2022 71.50p 73.00p 71.50p 71.50p 713
16/11/2022 71.50p 73.00p 71.50p 71.50p 68
15/11/2022 70.50p 73.00p 69.80p 71.50p 6674
14/11/2022 70.50p 72.75p 69.65p 70.50p 8317
11/11/2022 70.00p 72.50p 70.00p 70.50p 2500
10/11/2022 66.50p 72.00p 66.50p 70.00p 141500
09/11/2022 66.50p 66.50p 65.64p 66.50p 0
08/11/2022 66.50p 67.70p 66.50p 66.50p 25847
07/11/2022 66.50p 67.00p 66.50p 66.50p 33456
04/11/2022 66.50p 68.00p 65.00p 66.50p 12397
03/11/2022 66.50p 66.50p 65.00p 66.50p 2500
02/11/2022 66.50p 67.37p 65.50p 66.50p 7459
01/11/2022 66.50p 67.50p 66.50p 66.50p 25000
31/10/2022 66.50p 66.50p 66.40p 66.50p 1500
28/10/2022 66.50p 66.50p 66.40p 66.50p 100
27/10/2022 66.50p 66.50p 62.00p 66.00p 97284
26/10/2022 66.50p 68.00p 65.99p 66.50p 3443
25/10/2022 66.50p 66.50p 65.00p 66.50p 20000
24/10/2022 66.50p 66.50p 65.99p 66.50p 10000
21/10/2022 66.50p 66.50p 65.10p 66.50p 12000
20/10/2022 66.50p 66.71p 66.50p 66.50p 0
19/10/2022 66.50p 67.88p 66.50p 66.50p 152
18/10/2022 66.50p 66.71p 66.50p 66.50p 0
17/10/2022 66.00p 67.88p 66.00p 66.50p 6011
14/10/2022 66.00p 66.00p 66.00p 66.00p 716
13/10/2022 66.00p 66.45p 66.00p 66.00p 0
12/10/2022 65.00p 66.76p 65.00p 66.00p 301
11/10/2022 65.00p 65.90p 65.00p 65.00p 570
10/10/2022 63.50p 65.00p 63.50p 65.00p 25783
07/10/2022 68.00p 68.00p 62.00p 63.50p 51369
06/10/2022 67.50p 69.90p 66.44p 68.00p 7714
05/10/2022 67.50p 69.00p 67.50p 67.50p 217
04/10/2022 67.50p 69.00p 66.78p 67.50p 3552
03/10/2022 66.50p 67.50p 66.50p 67.50p 8514
30/09/2022 65.50p 70.00p 65.50p 70.00p 23650
29/09/2022 66.00p 67.00p 62.00p 65.50p 75809
28/09/2022 69.50p 69.50p 65.00p 66.00p 11790
27/09/2022 69.50p 69.50p 69.50p 69.50p 0
26/09/2022 70.00p 70.00p 68.00p 69.50p 2282
23/09/2022 70.00p 70.00p 68.20p 68.20p 3934
22/09/2022 70.00p 70.00p 68.00p 70.00p 20300
21/09/2022 71.00p 71.00p 69.00p 70.00p 75808
20/09/2022 71.00p 71.00p 70.00p 71.00p 30141
19/09/2022 71.00p 71.00p 70.00p 71.00p 30012
16/09/2022 71.00p 71.00p 70.00p 71.00p 30012
15/09/2022 71.00p 71.00p 71.00p 71.00p 0
14/09/2022 71.00p 71.00p 70.00p 71.00p 149276
13/09/2022 71.00p 71.00p 70.00p 71.00p 119770
12/09/2022 71.00p 71.00p 70.00p 70.50p 80751
09/09/2022 71.00p 71.00p 70.03p 71.00p 18221
08/09/2022 71.00p 71.00p 70.03p 71.00p 6000
07/09/2022 71.00p 71.00p 70.03p 71.00p 2474
06/09/2022 71.00p 71.00p 70.03p 71.00p 10005
05/09/2022 71.00p 71.00p 71.00p 71.00p 0
02/09/2022 71.00p 71.00p 70.03p 71.00p 442539
01/09/2022 71.00p 71.00p 70.03p 71.00p 5709
31/08/2022 71.00p 71.00p 70.03p 71.00p 405
30/08/2022 71.00p 71.00p 70.03p 71.00p 59084
29/08/2022 71.00p 71.00p 71.00p 71.00p 3
26/08/2022 71.00p 71.00p 71.00p 71.00p 3
25/08/2022 71.00p 71.00p 70.00p 70.00p 26906
24/08/2022 71.00p 71.00p 70.03p 71.00p 928609
23/08/2022 71.00p 71.00p 70.00p 71.00p 200
22/08/2022 71.00p 71.00p 70.69p 71.00p 127
19/08/2022 71.00p 71.00p 70.69p 71.00p 1500
18/08/2022 71.00p 71.00p 70.03p 71.00p 2000
17/08/2022 71.00p 71.00p 70.03p 71.00p 2932
16/08/2022 71.00p 71.00p 70.02p 71.00p 1486
15/08/2022 71.00p 71.00p 70.00p 71.00p 962
12/08/2022 71.00p 71.00p 70.90p 71.00p 1187
11/08/2022 71.00p 71.00p 71.00p 71.00p 0
10/08/2022 71.00p 71.00p 71.00p 71.00p 0
09/08/2022 71.00p 71.10p 70.00p 71.00p 23133
08/08/2022 72.00p 72.00p 70.25p 71.00p 25000
05/08/2022 70.00p 72.00p 70.00p 72.00p 37933
04/08/2022 70.00p 71.60p 69.50p 70.00p 9516
03/08/2022 70.00p 71.60p 69.50p 70.00p 11709
02/08/2022 70.00p 71.00p 70.00p 70.00p 3500
01/08/2022 70.00p 70.00p 69.50p 70.00p 108
29/07/2022 69.50p 70.55p 68.72p 70.00p 8906
28/07/2022 69.00p 69.80p 68.14p 69.50p 510785
27/07/2022 71.00p 71.00p 67.00p 69.00p 63760
26/07/2022 70.00p 71.00p 68.33p 70.00p 2577640
25/07/2022 71.00p 71.00p 68.42p 70.00p 185610
22/07/2022 71.00p 71.00p 68.33p 71.00p 6577
21/07/2022 68.50p 71.00p 68.00p 71.00p 30000
20/07/2022 71.00p 71.00p 67.12p 68.50p 550329
19/07/2022 71.00p 71.00p 70.50p 71.00p 4255
18/07/2022 71.00p 71.00p 70.00p 71.00p 25000
15/07/2022 71.50p 71.50p 70.88p 71.50p 6000
14/07/2022 71.50p 71.50p 71.50p 71.50p 650000
13/07/2022 71.50p 71.50p 71.50p 71.50p 0
12/07/2022 71.50p 71.50p 70.90p 71.50p 464
11/07/2022 71.50p 71.50p 71.50p 71.50p 0
08/07/2022 71.50p 71.50p 70.13p 71.50p 408
07/07/2022 71.50p 71.50p 71.50p 71.50p 0
06/07/2022 72.50p 72.50p 71.50p 71.50p 207
05/07/2022 73.00p 73.00p 71.00p 73.00p 600
04/07/2022 73.00p 73.00p 73.00p 73.00p 0
01/07/2022 73.00p 73.00p 73.00p 73.00p 0
30/06/2022 74.50p 75.90p 70.00p 73.00p 12927
29/06/2022 75.00p 75.00p 73.30p 75.00p 2603
28/06/2022 75.00p 76.00p 75.00p 75.00p 425
27/06/2022 73.00p 76.20p 73.00p 75.00p 37832
24/06/2022 72.50p 73.00p 72.00p 73.00p 2126
23/06/2022 71.50p 72.98p 71.50p 72.50p 24392
22/06/2022 75.50p 75.50p 70.00p 71.50p 25283
21/06/2022 75.50p 75.50p 74.70p 75.50p 3142
20/06/2022 77.50p 79.25p 73.00p 75.50p 27077
17/06/2022 80.50p 80.50p 77.20p 77.50p 5500
16/06/2022 81.00p 81.00p 78.72p 80.50p 15185
15/06/2022 81.50p 81.50p 81.00p 81.00p 495
14/06/2022 82.50p 82.50p 81.00p 81.50p 565
13/06/2022 85.50p 85.50p 80.50p 82.50p 22293
10/06/2022 86.50p 86.50p 84.00p 85.50p 129192
09/06/2022 86.50p 86.50p 85.18p 86.50p 1143
08/06/2022 86.50p 86.50p 86.50p 86.50p 0
07/06/2022 86.50p 86.50p 85.06p 86.50p 26978
06/06/2022 87.00p 87.76p 85.00p 86.50p 40006
03/06/2022 89.00p 89.40p 86.13p 87.00p 27668
02/06/2022 89.00p 89.40p 86.13p 87.00p 27668
01/06/2022 89.00p 89.40p 86.13p 87.00p 27668
31/05/2022 89.00p 89.50p 89.00p 89.00p 500
30/05/2022 89.00p 89.00p 88.65p 89.00p 6922
27/05/2022 89.00p 89.00p 88.50p 89.00p 287
26/05/2022 88.50p 89.52p 88.50p 89.00p 18138
25/05/2022 88.50p 88.50p 87.75p 88.50p 20768
24/05/2022 89.00p 90.00p 89.00p 89.00p 775
23/05/2022 88.50p 89.00p 88.50p 89.00p 0
20/05/2022 89.50p 91.00p 88.30p 89.00p 13750
19/05/2022 92.50p 92.50p 88.00p 89.50p 15500
18/05/2022 92.50p 92.90p 92.00p 92.50p 11257
17/05/2022 92.50p 92.50p 92.50p 92.50p 0
16/05/2022 90.00p 94.00p 90.00p 92.50p 25735
13/05/2022 87.00p 92.00p 87.00p 90.00p 26837
12/05/2022 90.50p 90.50p 85.80p 87.00p 28368
11/05/2022 90.00p 92.00p 88.60p 90.50p 24240
10/05/2022 90.00p 90.00p 90.00p 90.00p 0
09/05/2022 91.50p 91.90p 88.00p 90.00p 18500
06/05/2022 91.50p 91.90p 90.22p 91.50p 7646
05/05/2022 92.00p 92.00p 90.00p 91.50p 24539
04/05/2022 93.50p 94.00p 90.04p 92.00p 14984
03/05/2022 96.00p 96.00p 93.00p 93.50p 21654
02/05/2022 96.00p 96.00p 94.00p 96.00p 3056
29/04/2022 96.00p 96.00p 94.00p 96.00p 3056
28/04/2022 94.50p 98.00p 94.50p 96.00p 8800

*Close Price adjusted for both dividends and splits