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
19/01/2021 86.00p 90.00p 84.80p 89.00p 91145
18/01/2021 84.00p 85.00p 83.55p 84.50p 6032
15/01/2021 85.00p 85.00p 83.55p 84.00p 13044
14/01/2021 85.00p 85.00p 83.00p 83.00p 4160
13/01/2021 86.00p 87.40p 84.80p 85.00p 25296
12/01/2021 85.50p 88.00p 85.50p 86.00p 29934
11/01/2021 80.50p 89.98p 78.00p 85.50p 122654
08/01/2021 78.50p 81.96p 78.50p 80.50p 9468
07/01/2021 78.50p 79.00p 77.60p 78.50p 7475
06/01/2021 78.50p 79.00p 77.10p 78.50p 17260
05/01/2021 78.50p 79.00p 77.00p 78.50p 21987
04/01/2021 80.50p 82.00p 77.00p 78.50p 46462
01/01/2021 80.00p 82.00p 78.05p 80.50p 15840
31/12/2020 80.00p 82.00p 78.05p 80.50p 15840
30/12/2020 80.50p 81.60p 78.00p 80.00p 20322
29/12/2020 81.00p 81.70p 80.25p 80.50p 11074
28/12/2020 81.00p 81.30p 80.00p 81.00p 6571
25/12/2020 81.00p 81.30p 80.00p 81.00p 6571
24/12/2020 81.00p 81.30p 80.00p 81.00p 16571
23/12/2020 82.50p 82.50p 80.00p 81.00p 11549
22/12/2020 83.50p 83.50p 82.00p 83.00p 6009
21/12/2020 83.50p 83.50p 82.00p 83.50p 14528
18/12/2020 84.00p 86.00p 82.00p 83.50p 21114
17/12/2020 84.00p 84.00p 83.20p 84.00p 1087
16/12/2020 84.00p 85.20p 83.20p 84.00p 9673
15/12/2020 84.00p 85.60p 83.15p 84.00p 4436
14/12/2020 84.00p 85.60p 84.00p 84.00p 6000
11/12/2020 84.00p 84.00p 82.00p 84.00p 13047
10/12/2020 84.00p 84.80p 84.00p 84.00p 2358
09/12/2020 84.00p 84.00p 83.20p 84.00p 13678
08/12/2020 84.00p 84.00p 83.20p 84.00p 298
07/12/2020 84.00p 84.00p 83.20p 84.00p 22757
04/12/2020 84.00p 85.70p 82.64p 84.00p 13824
03/12/2020 84.00p 84.00p 82.90p 84.00p 11115
02/12/2020 84.00p 85.70p 84.00p 84.00p 5015
01/12/2020 84.00p 84.00p 82.75p 84.00p 3500
30/11/2020 84.00p 85.70p 82.00p 84.00p 15994
27/11/2020 84.00p 84.00p 84.00p 84.00p 10392
26/11/2020 84.00p 85.70p 84.00p 84.00p 598
25/11/2020 83.50p 85.70p 83.50p 84.00p 10299
24/11/2020 83.50p 83.96p 83.50p 83.50p 3000
23/11/2020 84.00p 84.00p 82.35p 83.50p 101478
20/11/2020 82.50p 84.00p 82.00p 84.00p 66400
19/11/2020 81.50p 82.96p 81.50p 82.50p 16000
18/11/2020 81.50p 82.40p 80.00p 81.50p 15621
17/11/2020 81.50p 82.40p 81.50p 81.50p 15765
16/11/2020 81.50p 82.40p 80.30p 81.50p 9242
13/11/2020 81.00p 82.00p 81.00p 81.50p 16219
12/11/2020 80.00p 82.00p 79.00p 81.00p 8387
10/11/2020 76.50p 78.50p 76.50p 77.00p 9897
09/11/2020 75.00p 76.50p 75.00p 76.50p 39285
06/11/2020 75.00p 75.90p 74.90p 75.00p 8622
05/11/2020 75.00p 75.00p 75.00p 75.00p 1293
04/11/2020 74.50p 75.00p 74.50p 75.00p 12462
03/11/2020 78.00p 78.00p 73.00p 74.50p 21399
02/11/2020 78.00p 79.00p 76.08p 78.00p 800
30/10/2020 77.00p 79.00p 76.00p 78.00p 5777
29/10/2020 77.00p 77.00p 77.00p 77.00p 0
28/10/2020 78.00p 78.00p 75.00p 77.00p 21623
27/10/2020 78.00p 79.20p 76.08p 78.00p 12681
26/10/2020 78.50p 79.20p 76.10p 78.00p 13712
23/10/2020 80.00p 80.00p 77.06p 78.50p 34397
22/10/2020 81.00p 81.55p 80.00p 80.00p 14949
21/10/2020 81.00p 81.60p 80.41p 81.00p 7600
20/10/2020 81.50p 83.00p 80.35p 81.00p 31750
19/10/2020 81.50p 83.00p 81.50p 81.50p 3367
16/10/2020 80.50p 82.60p 80.21p 81.50p 13282
15/10/2020 80.50p 80.50p 80.21p 80.50p 6247
14/10/2020 80.50p 80.95p 80.50p 80.50p 274
13/10/2020 80.50p 83.00p 80.00p 83.00p 41802
12/10/2020 79.00p 81.00p 78.36p 80.50p 40112
09/10/2020 79.00p 79.90p 78.36p 79.00p 25414
08/10/2020 79.00p 80.00p 78.50p 79.00p 16160
07/10/2020 80.00p 80.00p 79.00p 79.00p 39291
06/10/2020 80.00p 81.00p 79.00p 80.00p 18843
05/10/2020 80.00p 80.50p 79.32p 80.00p 50209
02/10/2020 79.50p 80.50p 78.30p 80.50p 8897
01/10/2020 79.50p 80.70p 78.30p 79.50p 19296
30/09/2020 80.00p 80.80p 79.00p 79.50p 25275
29/09/2020 80.00p 80.00p 79.00p 80.00p 27083
28/09/2020 80.00p 81.00p 79.00p 80.00p 25976
25/09/2020 79.00p 80.84p 79.00p 80.00p 2095
24/09/2020 79.50p 79.84p 76.18p 79.00p 49312
23/09/2020 81.25p 81.25p 77.20p 79.00p 25266
22/09/2020 82.00p 82.00p 81.25p 81.25p 12
21/09/2020 83.50p 83.50p 81.00p 82.00p 25857
18/09/2020 83.50p 83.50p 82.60p 83.50p 5000
17/09/2020 84.00p 84.40p 83.00p 83.50p 8949
16/09/2020 84.00p 84.50p 83.00p 84.00p 7494
15/09/2020 85.50p 85.95p 83.04p 84.00p 12614
14/09/2020 86.00p 87.40p 84.10p 85.50p 35520
11/09/2020 85.50p 87.96p 85.50p 86.00p 17295
10/09/2020 85.50p 85.50p 85.50p 85.50p 0
09/09/2020 85.50p 86.97p 85.50p 85.50p 18149
08/09/2020 85.50p 86.52p 85.50p 85.50p 5700
07/09/2020 88.00p 88.00p 85.00p 85.50p 48925
04/09/2020 88.00p 89.96p 87.15p 88.00p 27606
03/09/2020 88.50p 92.00p 87.52p 88.00p 30152
02/09/2020 87.50p 90.00p 85.55p 88.50p 44810
01/09/2020 88.50p 92.00p 85.05p 87.50p 95344
31/08/2020 84.00p 90.00p 84.00p 88.50p 96631
28/08/2020 84.00p 90.00p 84.00p 88.50p 96631
27/08/2020 77.00p 85.00p 77.00p 84.00p 134124
26/08/2020 77.00p 77.00p 76.52p 77.00p 8494
25/08/2020 77.00p 77.00p 76.50p 77.00p 1473
24/08/2020 77.00p 77.98p 76.50p 77.00p 17547
21/08/2020 77.00p 78.00p 76.00p 77.00p 27339
20/08/2020 77.00p 77.20p 77.00p 77.00p 19396
19/08/2020 77.50p 78.00p 75.39p 76.50p 35949
18/08/2020 76.50p 77.97p 75.30p 77.50p 52404
17/08/2020 74.00p 77.00p 74.00p 76.50p 529000
14/08/2020 74.00p 75.00p 73.31p 74.00p 60713
13/08/2020 74.00p 74.00p 73.31p 74.00p 1265
12/08/2020 74.00p 74.00p 73.31p 74.00p 38334
11/08/2020 74.00p 74.00p 73.10p 74.00p 19421
10/08/2020 73.00p 75.00p 71.40p 74.00p 34525
07/08/2020 76.50p 77.40p 71.40p 73.00p 98168
06/08/2020 77.50p 77.90p 77.02p 77.50p 51414
05/08/2020 77.50p 77.65p 77.50p 77.50p 59810
04/08/2020 78.50p 79.97p 77.50p 77.50p 36922
03/08/2020 78.50p 78.50p 77.60p 78.50p 18854
31/07/2020 77.50p 80.00p 76.00p 78.50p 18460
30/07/2020 79.00p 79.00p 77.36p 77.50p 15508
29/07/2020 79.00p 79.00p 79.00p 79.00p 0
28/07/2020 79.00p 79.00p 77.48p 79.00p 2532
27/07/2020 80.00p 81.00p 78.48p 79.00p 9797
24/07/2020 82.00p 82.00p 78.35p 80.00p 26611
23/07/2020 82.50p 82.50p 80.00p 82.00p 10100
22/07/2020 84.50p 84.50p 81.00p 82.50p 43686
21/07/2020 83.00p 85.40p 83.00p 84.50p 56679
20/07/2020 83.50p 84.85p 83.00p 83.00p 24346
17/07/2020 82.00p 85.00p 82.00p 83.50p 20270
16/07/2020 80.00p 83.00p 79.36p 81.50p 51106
15/07/2020 78.50p 81.20p 78.00p 80.00p 25051
14/07/2020 77.50p 81.00p 76.40p 78.50p 64126
13/07/2020 79.50p 80.00p 76.00p 77.50p 22820
10/07/2020 80.50p 80.70p 76.84p 79.00p 37863
09/07/2020 80.50p 80.75p 79.00p 80.50p 16176
08/07/2020 80.50p 80.75p 79.16p 80.50p 19550
07/07/2020 80.50p 80.50p 80.50p 80.50p 14084
06/07/2020 80.50p 81.20p 79.15p 80.50p 33729
03/07/2020 80.50p 81.25p 79.50p 80.50p 18668
02/07/2020 80.00p 81.00p 79.60p 80.50p 25070
29/06/2020 72.00p 76.60p 71.00p 75.00p 110305
26/06/2020 72.50p 78.00p 71.00p 72.00p 531400
25/06/2020 84.50p 84.50p 71.00p 72.50p 269155
24/06/2020 85.50p 86.00p 84.20p 84.50p 26275
23/06/2020 84.50p 86.00p 83.90p 85.50p 23267
22/06/2020 84.50p 86.00p 84.50p 84.50p 21717
19/06/2020 84.00p 86.00p 83.50p 84.50p 30489
18/06/2020 86.00p 87.00p 83.00p 84.00p 29551
17/06/2020 86.00p 87.00p 84.00p 84.00p 27607
16/06/2020 86.00p 87.00p 84.00p 86.00p 15801
15/06/2020 86.50p 88.00p 84.00p 86.00p 38772
12/06/2020 82.50p 86.88p 81.10p 86.50p 68326
11/06/2020 86.00p 86.00p 81.00p 81.00p 42148
10/06/2020 88.50p 90.00p 85.65p 86.50p 20826
09/06/2020 92.00p 94.00p 88.00p 88.50p 58841
08/06/2020 90.00p 94.00p 89.10p 92.00p 74196
05/06/2020 82.00p 92.00p 81.50p 90.00p 133136
04/06/2020 75.00p 82.00p 75.00p 81.50p 137336
03/06/2020 75.00p 78.00p 75.00p 76.50p 16112
02/06/2020 72.50p 76.00p 72.50p 76.00p 25280
01/06/2020 71.50p 74.00p 70.60p 72.50p 4207
27/05/2020 73.00p 73.40p 70.00p 71.50p 268063
26/05/2020 72.50p 74.00p 72.50p 73.00p 9534
22/05/2020 72.50p 72.50p 72.00p 72.50p 1000
21/05/2020 72.50p 73.00p 72.00p 72.50p 20455
20/05/2020 72.50p 73.00p 72.00p 72.50p 227119
19/05/2020 73.50p 74.00p 72.00p 72.50p 76141
18/05/2020 73.50p 74.00p 72.00p 73.50p 29241
15/05/2020 73.50p 74.10p 72.06p 73.50p 16785
14/05/2020 72.50p 74.40p 72.00p 73.50p 235224
13/05/2020 76.00p 76.00p 71.50p 72.50p 62090
12/05/2020 76.00p 76.50p 75.00p 76.00p 351200
11/05/2020 75.00p 80.00p 73.15p 76.00p 71952
07/05/2020 72.50p 76.00p 72.00p 74.00p 14271
06/05/2020 72.50p 74.75p 72.50p 72.50p 2660
05/05/2020 72.00p 74.75p 71.15p 72.50p 4101
01/05/2020 73.00p 73.25p 71.10p 72.00p 9242
30/04/2020 73.00p 74.25p 71.80p 73.00p 10510
29/04/2020 72.00p 74.75p 71.80p 73.00p 2696
28/04/2020 70.50p 74.00p 70.50p 72.00p 16761
27/04/2020 70.50p 73.00p 70.50p 70.50p 5469
24/04/2020 71.50p 71.50p 68.00p 70.50p 9871
23/04/2020 71.50p 71.50p 71.50p 71.50p 0
22/04/2020 71.50p 72.85p 70.55p 71.50p 3730
21/04/2020 71.50p 72.85p 70.55p 71.50p 7183
20/04/2020 68.50p 73.00p 68.50p 71.50p 23093
17/04/2020 68.00p 69.85p 68.00p 68.50p 4612
16/04/2020 68.00p 70.00p 67.00p 68.00p 7584
15/04/2020 69.25p 71.40p 66.00p 70.00p 62742
14/04/2020 65.50p 71.28p 65.25p 69.25p 43935
09/04/2020 62.00p 67.00p 62.00p 65.50p 43712
08/04/2020 62.00p 62.00p 60.00p 62.00p 5382
07/04/2020 54.00p 63.00p 54.00p 62.00p 147705
06/04/2020 47.50p 52.00p 47.50p 51.50p 70205
03/04/2020 46.50p 48.00p 46.50p 47.50p 31390
02/04/2020 49.00p 49.00p 44.00p 46.50p 95758
01/04/2020 51.50p 52.50p 47.00p 49.00p 22209

*Close Price adjusted for both dividends and splits