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
23/10/2019 75.00p 75.00p 73.64p 75.00p 18350
22/10/2019 75.00p 76.60p 75.00p 75.00p 105
21/10/2019 75.00p 75.00p 73.66p 75.00p 1
18/10/2019 75.00p 75.00p 73.66p 75.00p 2325
17/10/2019 75.00p 75.00p 73.64p 75.00p 21507
16/10/2019 74.00p 75.00p 73.50p 75.00p 37511
15/10/2019 75.00p 75.00p 73.45p 74.00p 5051
14/10/2019 75.00p 75.00p 75.00p 75.00p 0
11/10/2019 75.00p 76.00p 73.45p 75.00p 4995
10/10/2019 75.00p 75.00p 73.40p 75.00p 17533
09/10/2019 75.00p 75.00p 74.00p 75.00p 3572
08/10/2019 75.50p 75.50p 75.00p 75.00p 1000
07/10/2019 75.50p 75.50p 74.00p 75.50p 6575
04/10/2019 75.50p 75.50p 74.00p 75.50p 5640
03/10/2019 75.50p 75.50p 74.00p 75.50p 6637
02/10/2019 76.00p 76.00p 74.22p 75.50p 10002
01/10/2019 76.00p 76.98p 75.10p 76.00p 5129
30/09/2019 76.00p 76.25p 75.25p 76.00p 25000
27/09/2019 76.00p 76.50p 76.00p 76.00p 11242
26/09/2019 75.50p 76.00p 75.50p 76.00p 1447
25/09/2019 75.50p 75.75p 75.50p 75.50p 2627
24/09/2019 79.00p 79.00p 73.50p 75.50p 208310
23/09/2019 78.70p 79.75p 78.00p 79.00p 7824
20/09/2019 79.00p 79.00p 78.00p 78.70p 10000
19/09/2019 79.00p 79.00p 79.00p 79.00p 0
18/09/2019 76.50p 79.00p 76.50p 79.00p 41324
17/09/2019 76.50p 76.50p 76.50p 76.50p 0
16/09/2019 76.50p 77.97p 76.50p 76.50p 3620
13/09/2019 76.50p 77.85p 76.50p 76.50p 15500
12/09/2019 76.50p 76.50p 75.90p 76.50p 56
11/09/2019 76.50p 76.50p 76.50p 76.50p 0
10/09/2019 76.50p 77.97p 75.75p 76.50p 7584
09/09/2019 76.00p 77.97p 75.60p 76.50p 23502
06/09/2019 76.00p 76.00p 76.00p 76.00p 30000
05/09/2019 76.00p 76.99p 75.00p 76.00p 2579
04/09/2019 76.00p 76.99p 76.00p 76.00p 1000
03/09/2019 75.50p 77.00p 75.50p 76.00p 7587
02/09/2019 75.50p 75.50p 74.75p 75.50p 716
30/08/2019 74.00p 75.50p 74.00p 75.50p 15325
29/08/2019 74.00p 74.75p 73.00p 74.00p 18847
28/08/2019 74.00p 74.00p 73.00p 74.00p 43000
27/08/2019 74.00p 74.00p 73.04p 74.00p 3074
23/08/2019 74.00p 74.00p 73.00p 74.00p 27450
22/08/2019 74.00p 74.00p 74.00p 74.00p 0
21/08/2019 74.00p 74.00p 73.50p 74.00p 22770
20/08/2019 74.50p 74.50p 73.00p 74.00p 18934
19/08/2019 74.50p 74.50p 74.00p 74.50p 7655
16/08/2019 74.50p 75.00p 74.02p 74.50p 10260
15/08/2019 74.50p 74.50p 74.00p 74.50p 98882
14/08/2019 74.50p 75.00p 74.00p 74.50p 49061
13/08/2019 75.00p 75.00p 74.00p 74.50p 146552
12/08/2019 76.00p 76.00p 74.00p 75.00p 46033
09/08/2019 76.00p 76.25p 75.04p 76.00p 12598
08/08/2019 76.50p 76.50p 75.00p 76.00p 15363
07/08/2019 79.00p 79.25p 75.00p 76.50p 65654
06/08/2019 78.50p 78.50p 76.30p 77.50p 68101
05/08/2019 79.00p 79.00p 77.75p 78.50p 71027
02/08/2019 79.00p 80.00p 78.40p 79.00p 15331
01/08/2019 78.50p 80.00p 78.01p 79.00p 41731
31/07/2019 78.50p 79.50p 78.50p 78.50p 5000
30/07/2019 78.50p 80.00p 78.00p 78.50p 32670
29/07/2019 78.50p 79.50p 78.00p 78.50p 3666
26/07/2019 78.50p 79.50p 77.85p 78.50p 1281
25/07/2019 78.50p 79.00p 78.50p 78.50p 400622
24/07/2019 78.50p 80.00p 77.85p 78.50p 9638
23/07/2019 78.50p 80.00p 78.50p 78.50p 4048
22/07/2019 78.50p 80.00p 77.83p 78.50p 340717
19/07/2019 78.50p 80.00p 77.00p 78.50p 6700
18/07/2019 78.50p 79.82p 77.83p 78.50p 1400
17/07/2019 78.50p 80.00p 77.82p 78.50p 6937
16/07/2019 77.50p 78.50p 77.50p 78.50p 16902
15/07/2019 77.50p 78.50p 77.11p 77.50p 153987
12/07/2019 77.50p 77.50p 77.00p 77.50p 19083
11/07/2019 77.50p 77.50p 77.50p 77.50p 0
10/07/2019 77.50p 77.50p 77.11p 77.50p 5855
09/07/2019 77.50p 78.00p 77.05p 77.50p 52400
08/07/2019 77.50p 77.88p 77.00p 77.50p 35584
05/07/2019 77.50p 77.50p 77.27p 77.50p 7992
04/07/2019 77.50p 77.75p 77.27p 77.50p 2686
03/07/2019 77.50p 77.75p 77.27p 77.50p 22759
02/07/2019 77.50p 78.00p 77.00p 77.50p 19587
01/07/2019 77.50p 77.75p 77.30p 77.50p 3442
28/06/2019 78.50p 78.50p 77.30p 77.50p 1433
27/06/2019 77.50p 77.50p 77.25p 77.50p 2236
26/06/2019 77.50p 77.50p 77.25p 77.50p 3
25/06/2019 78.50p 78.50p 77.20p 77.50p 15000
24/06/2019 78.50p 78.50p 77.00p 78.50p 16640
21/06/2019 78.50p 80.00p 77.00p 78.50p 15300
20/06/2019 78.00p 79.00p 77.00p 78.50p 11848
19/06/2019 76.00p 78.75p 76.00p 78.00p 35609
18/06/2019 76.00p 76.40p 75.00p 75.00p 25057
17/06/2019 76.00p 76.40p 75.00p 76.00p 11512
14/06/2019 75.00p 76.10p 74.55p 76.00p 13838
13/06/2019 75.00p 75.45p 74.50p 75.00p 14613
12/06/2019 75.00p 75.48p 74.50p 75.00p 10114
11/06/2019 75.00p 75.50p 74.50p 75.00p 13136
10/06/2019 75.00p 75.50p 74.52p 75.00p 18927
07/06/2019 75.00p 76.00p 74.40p 75.00p 13591
06/06/2019 74.50p 76.00p 74.30p 75.00p 58901
05/06/2019 74.50p 75.00p 74.10p 74.50p 7671
04/06/2019 74.50p 75.00p 74.00p 74.50p 52922
03/06/2019 74.50p 75.00p 74.00p 74.50p 104317
31/05/2019 75.70p 75.75p 74.00p 74.50p 42752
30/05/2019 75.70p 75.75p 75.40p 75.40p 1482
29/05/2019 75.70p 75.70p 75.70p 75.70p 0
28/05/2019 74.20p 76.00p 73.40p 75.70p 88369
24/05/2019 75.50p 77.00p 71.35p 74.20p 63191
23/05/2019 79.00p 79.00p 73.00p 75.50p 58850
22/05/2019 79.00p 79.75p 79.00p 79.00p 197
21/05/2019 79.00p 80.00p 78.00p 79.00p 12669
20/05/2019 80.50p 80.50p 79.00p 79.00p 26835
17/05/2019 81.00p 81.39p 80.50p 80.50p 4195
16/05/2019 80.50p 81.40p 80.50p 81.00p 11309
15/05/2019 80.50p 80.75p 80.00p 80.50p 15778
14/05/2019 80.50p 81.00p 80.00p 81.00p 35170
13/05/2019 85.00p 85.00p 80.00p 81.00p 47742
10/05/2019 86.00p 86.00p 82.00p 85.00p 80865
09/05/2019 82.00p 86.74p 81.00p 85.50p 268849
08/05/2019 81.50p 81.50p 79.00p 80.50p 3577
07/05/2019 81.50p 82.00p 81.50p 81.50p 2109
03/05/2019 81.50p 82.34p 80.00p 81.50p 20653
02/05/2019 81.50p 81.50p 81.30p 81.50p 1995
01/05/2019 81.50p 81.50p 81.50p 81.50p 0
30/04/2019 81.50p 81.50p 81.50p 81.50p 0
29/04/2019 81.50p 81.50p 81.50p 81.50p 0
26/04/2019 81.50p 83.00p 81.25p 81.50p 20194
25/04/2019 81.50p 81.50p 81.25p 81.50p 3449
24/04/2019 81.50p 81.50p 80.50p 81.50p 7527
23/04/2019 81.50p 81.50p 80.25p 81.50p 11711
18/04/2019 81.50p 81.62p 80.75p 81.50p 12680
17/04/2019 81.50p 81.63p 81.50p 81.50p 2112
16/04/2019 81.50p 81.63p 80.00p 81.50p 10584
15/04/2019 81.50p 81.90p 80.75p 81.50p 19826
12/04/2019 81.50p 82.00p 81.50p 81.50p 37644
11/04/2019 81.50p 82.40p 80.30p 81.50p 26563
10/04/2019 81.50p 82.00p 80.55p 81.50p 3294
09/04/2019 83.00p 83.50p 81.50p 81.50p 36196
08/04/2019 83.00p 83.50p 82.55p 83.00p 4011
05/04/2019 83.50p 85.00p 82.00p 83.00p 67835
04/04/2019 82.50p 85.00p 82.50p 83.50p 39482
03/04/2019 81.00p 83.50p 81.00p 82.50p 21184
02/04/2019 78.00p 82.00p 78.00p 81.00p 69269
01/04/2019 78.00p 79.00p 77.13p 78.00p 70599
29/03/2019 76.50p 79.00p 76.00p 77.00p 24238
28/03/2019 76.50p 77.00p 76.50p 76.50p 6114
27/03/2019 75.00p 77.00p 75.00p 76.50p 18572
26/03/2019 75.50p 76.00p 74.50p 75.00p 16683
25/03/2019 75.00p 76.00p 75.00p 75.50p 93540
22/03/2019 75.00p 75.95p 75.00p 75.00p 788
21/03/2019 74.00p 76.00p 74.00p 75.00p 31421
20/03/2019 73.50p 75.00p 73.50p 74.00p 52408
19/03/2019 78.50p 78.50p 68.30p 73.50p 262226
18/03/2019 74.00p 80.25p 74.00p 79.00p 53412
15/03/2019 74.00p 75.00p 74.00p 74.00p 10099
14/03/2019 73.00p 74.00p 73.00p 74.00p 22370
13/03/2019 73.75p 73.75p 71.00p 72.00p 9997
12/03/2019 75.50p 76.00p 73.75p 73.75p 15307
11/03/2019 73.00p 76.65p 73.00p 75.50p 36058
08/03/2019 70.50p 74.00p 70.50p 73.00p 25087
07/03/2019 70.50p 72.50p 69.63p 70.50p 10800
06/03/2019 70.50p 70.50p 70.50p 70.50p 0
05/03/2019 70.50p 71.90p 70.10p 70.50p 14751
04/03/2019 70.00p 72.00p 69.66p 70.50p 16834
01/03/2019 70.00p 71.96p 69.66p 70.00p 11161
28/02/2019 70.00p 70.00p 69.66p 70.00p 2161
27/02/2019 70.00p 72.00p 69.66p 70.00p 2046
26/02/2019 70.00p 70.00p 69.66p 70.00p 2041
25/02/2019 70.00p 71.63p 70.00p 70.00p 16839
22/02/2019 70.00p 71.75p 69.50p 70.00p 12955
21/02/2019 70.00p 71.92p 70.00p 70.00p 2802
20/02/2019 70.00p 72.00p 70.00p 70.00p 13447
19/02/2019 70.50p 70.90p 69.33p 70.00p 20011
18/02/2019 70.50p 71.00p 70.00p 70.50p 9523
15/02/2019 70.50p 71.50p 70.50p 70.50p 16977
14/02/2019 70.50p 71.63p 69.25p 70.50p 8474
13/02/2019 70.00p 70.70p 69.55p 70.50p 19311
12/02/2019 72.50p 72.50p 70.00p 70.00p 33400
11/02/2019 73.00p 73.00p 72.50p 72.50p 6758
08/02/2019 76.50p 76.50p 73.00p 73.00p 27995
07/02/2019 73.50p 77.00p 73.50p 76.50p 30528
06/02/2019 73.50p 73.50p 73.50p 73.50p 90000
05/02/2019 73.50p 75.00p 73.50p 73.50p 8778
04/02/2019 73.50p 75.00p 73.15p 73.50p 17152
01/02/2019 73.50p 75.00p 73.50p 73.50p 5075
31/01/2019 74.00p 74.00p 72.50p 73.50p 14148
30/01/2019 77.50p 77.50p 72.00p 74.00p 50770
29/01/2019 77.50p 77.50p 77.50p 77.50p 9637
28/01/2019 79.00p 80.00p 76.50p 77.50p 6000
25/01/2019 72.00p 80.00p 72.00p 79.00p 58727
24/01/2019 70.50p 70.50p 67.00p 69.50p 15000
23/01/2019 70.50p 70.50p 69.00p 70.50p 4413
22/01/2019 68.50p 70.50p 68.50p 70.50p 34650
21/01/2019 68.50p 68.50p 67.18p 68.50p 3818
18/01/2019 68.50p 69.97p 68.50p 68.50p 4339
17/01/2019 68.50p 69.00p 67.18p 68.50p 1045
16/01/2019 68.50p 69.00p 67.00p 68.50p 9430
15/01/2019 67.00p 68.50p 67.00p 68.50p 33001
14/01/2019 67.00p 67.84p 66.75p 67.00p 4364
11/01/2019 66.00p 67.68p 66.00p 67.00p 14208
10/01/2019 66.00p 67.00p 66.00p 66.00p 20043

*Close Price adjusted for both dividends and splits