Electrocomponents (ECM) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
03/05/2022 1,034.00p 1,055.00p 1,034.00p 1,047.00p 799981
02/05/2022 1,047.00p 1,060.00p 1,041.40p 1,055.00p 698377
29/04/2022 1,047.00p 1,060.00p 1,041.40p 1,055.00p 698377
28/04/2022 1,015.00p 1,041.00p 1,009.00p 1,041.00p 2732640
27/04/2022 1,022.00p 1,032.00p 998.00p 1,002.00p 1356170
26/04/2022 1,051.00p 1,051.00p 1,036.00p 1,037.00p 222665
25/04/2022 1,037.00p 1,045.00p 1,019.00p 1,037.00p 1204863
22/04/2022 1,063.00p 1,077.00p 1,049.00p 1,049.00p 650780
21/04/2022 1,061.00p 1,092.00p 1,059.00p 1,074.00p 780028
20/04/2022 1,047.00p 1,070.00p 1,033.00p 1,065.00p 4195343
19/04/2022 1,039.00p 1,045.00p 1,026.00p 1,043.00p 814024
18/04/2022 1,051.00p 1,052.00p 1,032.00p 1,051.00p 886881
15/04/2022 1,051.00p 1,052.00p 1,032.00p 1,051.00p 886881
14/04/2022 1,051.00p 1,052.00p 1,032.00p 1,051.00p 883836
13/04/2022 1,023.00p 1,052.00p 1,019.00p 1,052.00p 1808818
12/04/2022 989.50p 1,035.00p 989.50p 1,024.00p 775828
11/04/2022 1,011.00p 1,026.00p 1,007.00p 1,008.00p 577048
08/04/2022 1,019.00p 1,027.00p 1,008.00p 1,014.00p 576496
07/04/2022 1,019.00p 1,024.00p 1,007.00p 1,013.00p 722391
06/04/2022 1,053.00p 1,054.00p 1,007.00p 1,012.00p 1214863
05/04/2022 1,049.00p 1,066.00p 1,044.00p 1,052.00p 808454
04/04/2022 1,055.00p 1,066.00p 1,050.00p 1,059.00p 590094
01/04/2022 1,088.00p 1,092.00p 1,035.00p 1,048.00p 1628981
31/03/2022 1,084.00p 1,095.00p 1,080.00p 1,084.00p 1163710
30/03/2022 1,104.00p 1,107.00p 1,071.00p 1,078.00p 1432557
29/03/2022 1,070.00p 1,102.00p 1,059.00p 1,085.00p 980536
28/03/2022 1,054.00p 1,066.00p 1,049.00p 1,059.00p 799992
25/03/2022 1,059.00p 1,070.00p 1,050.00p 1,051.00p 607025
24/03/2022 1,061.00p 1,065.34p 1,043.00p 1,058.00p 1697943
23/03/2022 1,032.00p 1,066.00p 1,032.00p 1,060.00p 1248479
22/03/2022 1,036.00p 1,041.00p 1,023.00p 1,031.00p 1456641
21/03/2022 1,025.00p 1,031.00p 1,019.00p 1,031.00p 464339
18/03/2022 1,026.00p 1,030.00p 1,009.00p 1,024.00p 2398640
17/03/2022 1,020.00p 1,028.00p 1,010.00p 1,023.00p 610089
16/03/2022 1,015.00p 1,020.00p 998.00p 1,015.00p 854075
15/03/2022 988.00p 998.50p 978.00p 990.00p 667305
14/03/2022 970.50p 998.50p 970.50p 993.00p 578219
11/03/2022 956.50p 991.50p 951.50p 966.50p 786656
10/03/2022 981.50p 999.00p 948.50p 951.00p 1290364
09/03/2022 906.50p 970.00p 904.00p 970.00p 1754178
08/03/2022 855.50p 892.50p 855.50p 868.00p 1999534
07/03/2022 856.00p 886.50p 839.50p 868.00p 1883386
04/03/2022 947.00p 952.00p 884.50p 885.50p 1010024
03/03/2022 981.50p 989.00p 952.00p 952.00p 606038
02/03/2022 948.50p 986.50p 948.50p 980.00p 950633
01/03/2022 993.00p 995.00p 952.50p 952.50p 837573
28/02/2022 967.50p 989.50p 966.00p 989.50p 909453
25/02/2022 976.00p 988.00p 954.50p 986.50p 944087
24/02/2022 963.00p 982.00p 952.00p 954.50p 1821235
23/02/2022 1,003.00p 1,015.00p 989.50p 992.00p 555411
22/02/2022 985.50p 1,004.00p 984.50p 1,001.00p 516556
21/02/2022 1,022.00p 1,022.00p 996.00p 1,002.00p 444916
18/02/2022 1,014.00p 1,017.84p 1,008.00p 1,016.00p 516818
17/02/2022 1,018.00p 1,028.00p 1,010.00p 1,012.00p 1013099
16/02/2022 1,036.00p 1,043.00p 1,020.00p 1,020.00p 2795181
15/02/2022 1,029.00p 1,041.00p 1,023.00p 1,039.00p 826963
14/02/2022 1,021.00p 1,035.00p 1,011.47p 1,029.00p 974774
11/02/2022 1,058.00p 1,060.00p 1,035.00p 1,036.00p 814847
10/02/2022 1,079.00p 1,079.00p 1,059.00p 1,065.00p 1230123
09/02/2022 1,073.00p 1,083.00p 1,070.00p 1,071.00p 1731681
08/02/2022 1,074.00p 1,074.00p 1,050.40p 1,067.00p 973023
07/02/2022 1,079.00p 1,087.00p 1,068.00p 1,068.00p 444296
04/02/2022 1,105.00p 1,109.63p 1,075.00p 1,075.00p 655925
03/02/2022 1,123.00p 1,127.37p 1,101.00p 1,102.00p 432334
02/02/2022 1,122.00p 1,136.00p 1,122.00p 1,126.00p 1080802
01/02/2022 1,112.00p 1,137.00p 1,112.00p 1,116.00p 793514
31/01/2022 1,105.00p 1,124.00p 1,100.00p 1,111.00p 986214
28/01/2022 1,095.00p 1,110.00p 1,089.10p 1,096.00p 1524504
27/01/2022 1,073.00p 1,106.00p 1,067.00p 1,106.00p 721661
26/01/2022 1,080.00p 1,101.00p 1,080.00p 1,090.00p 677557
25/01/2022 1,083.00p 1,084.00p 1,065.00p 1,078.00p 947550
24/01/2022 1,088.00p 1,098.00p 1,060.00p 1,077.00p 1087015
21/01/2022 1,097.00p 1,108.00p 1,088.00p 1,100.00p 912193
20/01/2022 1,099.00p 1,109.00p 1,088.00p 1,107.00p 1957000
19/01/2022 1,091.00p 1,107.00p 1,087.00p 1,094.00p 2496642
18/01/2022 1,123.00p 1,123.00p 1,097.00p 1,101.00p 994151
17/01/2022 1,112.00p 1,131.00p 1,098.00p 1,128.00p 563278
14/01/2022 1,127.00p 1,134.00p 1,104.04p 1,108.00p 576691
13/01/2022 1,164.00p 1,166.00p 1,135.20p 1,144.00p 961421
12/01/2022 1,202.00p 1,204.00p 1,147.00p 1,167.00p 959320
10/01/2022 1,193.00p 1,202.00p 1,164.00p 1,175.00p 2638920
07/01/2022 1,188.00p 1,193.00p 1,172.00p 1,188.00p 646728
06/01/2022 1,205.00p 1,225.00p 1,179.85p 1,192.00p 889155
05/01/2022 1,234.00p 1,239.00p 1,214.00p 1,223.00p 518685
04/01/2022 1,219.00p 1,246.00p 1,213.00p 1,236.00p 1375122
31/12/2021 1,213.00p 1,226.00p 1,206.00p 1,206.00p 137045
30/12/2021 1,234.00p 1,242.00p 1,232.00p 1,234.00p 229284
29/12/2021 1,228.00p 1,245.00p 1,222.00p 1,241.00p 552926
28/12/2021 1,231.00p 1,234.00p 1,205.00p 1,205.00p 48443
27/12/2021 1,231.00p 1,234.00p 1,205.00p 1,205.00p 48443
24/12/2021 1,231.00p 1,234.00p 1,205.00p 1,205.00p 48443
23/12/2021 1,194.00p 1,209.00p 1,189.00p 1,207.00p 343345
22/12/2021 1,173.00p 1,191.00p 1,164.00p 1,191.00p 564309
21/12/2021 1,174.00p 1,180.00p 1,157.00p 1,164.00p 885988
20/12/2021 1,150.00p 1,172.00p 1,143.00p 1,163.00p 4661768
17/12/2021 1,140.00p 1,177.00p 1,140.00p 1,177.00p 11214064
16/12/2021 1,156.00p 1,162.00p 1,145.00p 1,151.00p 1828605
15/12/2021 1,152.00p 1,163.00p 1,131.00p 1,131.00p 1345667
14/12/2021 1,179.00p 1,179.00p 1,141.00p 1,141.00p 1224853
13/12/2021 1,162.00p 1,191.00p 1,162.00p 1,168.00p 469929
10/12/2021 1,200.00p 1,201.00p 1,185.00p 1,185.00p 591467
09/12/2021 1,244.00p 1,244.00p 1,198.50p 1,206.00p 580517
08/12/2021 1,205.00p 1,240.00p 1,205.00p 1,213.00p 631090
07/12/2021 1,201.00p 1,220.00p 1,197.00p 1,220.00p 603824
06/12/2021 1,215.00p 1,215.00p 1,185.00p 1,193.00p 399169
03/12/2021 1,204.00p 1,206.00p 1,182.00p 1,192.00p 896480
02/12/2021 1,195.00p 1,210.00p 1,179.00p 1,190.00p 905510
01/12/2021 1,216.00p 1,225.00p 1,203.00p 1,224.00p 871570
30/11/2021 1,202.00p 1,224.00p 1,200.00p 1,208.00p 830474
29/11/2021 1,203.00p 1,222.00p 1,199.00p 1,213.00p 708062
26/11/2021 1,189.00p 1,211.00p 1,181.95p 1,193.00p 598669
25/11/2021 1,221.00p 1,225.00p 1,209.00p 1,221.00p 557969
24/11/2021 1,229.00p 1,247.00p 1,214.00p 1,228.00p 388462
23/11/2021 1,259.00p 1,259.00p 1,223.52p 1,229.00p 674218
22/11/2021 1,252.00p 1,276.00p 1,249.00p 1,255.00p 997217
19/11/2021 1,248.00p 1,257.00p 1,242.00p 1,252.00p 623356
18/11/2021 1,267.00p 1,267.00p 1,231.00p 1,246.00p 574013
17/11/2021 1,240.00p 1,243.00p 1,229.00p 1,234.00p 1216781
16/11/2021 1,261.00p 1,266.00p 1,237.40p 1,243.00p 684468
15/11/2021 1,242.00p 1,258.00p 1,241.00p 1,249.00p 555221
12/11/2021 1,198.00p 1,252.00p 1,194.00p 1,246.00p 772489
11/11/2021 1,216.00p 1,231.00p 1,211.00p 1,231.00p 710665
10/11/2021 1,227.00p 1,227.37p 1,204.00p 1,219.00p 815839
09/11/2021 1,222.00p 1,234.00p 1,209.78p 1,212.00p 954395
08/11/2021 1,233.00p 1,233.00p 1,208.00p 1,218.00p 966848
05/11/2021 1,213.00p 1,213.00p 1,198.00p 1,205.00p 806560
04/11/2021 1,181.00p 1,217.00p 1,156.00p 1,207.00p 1399283
03/11/2021 1,136.00p 1,140.00p 1,130.00p 1,138.00p 743990
02/11/2021 1,134.00p 1,146.00p 1,132.00p 1,137.00p 387628
01/11/2021 1,130.00p 1,138.00p 1,124.00p 1,138.00p 493360
29/10/2021 1,098.00p 1,130.00p 1,098.00p 1,125.00p 516583
28/10/2021 1,112.00p 1,128.00p 1,108.00p 1,124.00p 416873
27/10/2021 1,091.00p 1,123.00p 1,091.00p 1,108.00p 404974
26/10/2021 1,098.00p 1,120.00p 1,098.00p 1,115.00p 394284
25/10/2021 1,114.00p 1,114.00p 1,095.00p 1,100.00p 320847
22/10/2021 1,073.00p 1,108.00p 1,073.00p 1,100.00p 416660
21/10/2021 1,095.00p 1,117.96p 1,091.00p 1,101.00p 554498
20/10/2021 1,073.00p 1,108.00p 1,073.00p 1,107.00p 1014295
19/10/2021 1,122.00p 1,122.00p 1,099.00p 1,099.00p 657990
18/10/2021 1,106.00p 1,114.00p 1,094.00p 1,097.00p 546328
15/10/2021 1,101.00p 1,109.00p 1,094.90p 1,104.00p 552384
14/10/2021 1,094.00p 1,097.00p 1,084.00p 1,097.00p 724512
13/10/2021 1,070.00p 1,090.00p 1,065.00p 1,086.00p 1277849
12/10/2021 1,060.00p 1,076.00p 1,055.00p 1,071.00p 465059
11/10/2021 1,078.00p 1,082.00p 1,062.00p 1,073.00p 405131
08/10/2021 1,080.00p 1,099.00p 1,057.00p 1,077.00p 733807
07/10/2021 1,088.00p 1,088.00p 1,064.00p 1,075.00p 847578
06/10/2021 1,065.00p 1,073.00p 1,045.00p 1,069.00p 813599
05/10/2021 1,055.00p 1,071.00p 1,048.52p 1,069.00p 339919
04/10/2021 1,069.00p 1,071.00p 1,048.00p 1,048.00p 492505
01/10/2021 1,052.00p 1,075.00p 1,052.00p 1,068.00p 779730
30/09/2021 1,107.00p 1,107.00p 1,075.00p 1,078.00p 1033150
29/09/2021 1,069.00p 1,097.00p 1,069.00p 1,083.00p 475757
28/09/2021 1,123.00p 1,128.00p 1,069.11p 1,077.00p 1008041
27/09/2021 1,126.00p 1,127.00p 1,086.00p 1,097.00p 416772
24/09/2021 1,130.00p 1,130.00p 1,092.00p 1,098.00p 286512
23/09/2021 1,129.00p 1,133.00p 1,109.00p 1,110.00p 356723
22/09/2021 1,078.00p 1,128.00p 1,078.00p 1,119.00p 505176
21/09/2021 1,082.00p 1,106.00p 1,082.00p 1,100.00p 430873
20/09/2021 1,088.00p 1,096.00p 1,071.56p 1,079.00p 451839
17/09/2021 1,126.00p 1,131.00p 1,088.00p 1,088.00p 3685518
16/09/2021 1,109.00p 1,127.00p 1,092.00p 1,119.00p 597900
15/09/2021 1,113.00p 1,117.00p 1,098.00p 1,098.00p 362535
14/09/2021 1,117.00p 1,120.00p 1,104.00p 1,106.00p 509036
13/09/2021 1,135.00p 1,135.00p 1,104.00p 1,114.00p 524856
10/09/2021 1,077.00p 1,112.00p 1,077.00p 1,108.00p 568177
09/09/2021 1,084.00p 1,101.00p 1,078.00p 1,098.00p 352057
08/09/2021 1,095.00p 1,101.00p 1,088.55p 1,090.00p 459951
07/09/2021 1,126.00p 1,126.00p 1,096.00p 1,106.00p 282530
06/09/2021 1,077.00p 1,101.00p 1,075.00p 1,100.00p 419758
03/09/2021 1,066.00p 1,096.00p 1,066.00p 1,082.00p 366796
02/09/2021 1,075.00p 1,092.00p 1,075.00p 1,092.00p 242664
01/09/2021 1,089.00p 1,089.00p 1,068.00p 1,078.00p 391317
31/08/2021 1,069.00p 1,079.00p 1,059.00p 1,064.00p 498121
30/08/2021 1,039.00p 1,062.00p 1,039.00p 1,062.00p 399373
27/08/2021 1,039.00p 1,062.00p 1,039.00p 1,062.00p 399373
26/08/2021 1,052.00p 1,060.00p 1,043.00p 1,052.00p 336604
25/08/2021 1,056.00p 1,056.00p 1,043.52p 1,052.00p 461143
24/08/2021 1,070.00p 1,070.00p 1,042.00p 1,044.00p 253715
23/08/2021 1,043.00p 1,050.00p 1,038.00p 1,045.00p 270042
20/08/2021 1,045.00p 1,046.00p 1,029.00p 1,037.00p 421950
19/08/2021 1,017.00p 1,033.00p 1,008.00p 1,030.00p 478144
18/08/2021 1,045.00p 1,045.00p 1,031.00p 1,033.00p 556888
17/08/2021 1,029.00p 1,041.00p 1,016.00p 1,040.00p 458248
16/08/2021 1,019.00p 1,024.00p 1,012.00p 1,024.00p 815090
13/08/2021 993.00p 1,025.00p 993.00p 1,024.00p 358147
12/08/2021 995.50p 1,024.00p 995.50p 1,014.00p 808891
11/08/2021 1,027.00p 1,027.00p 1,005.00p 1,020.00p 871545
10/08/2021 994.00p 1,022.00p 994.00p 1,012.00p 254986
09/08/2021 1,052.00p 1,052.00p 1,014.00p 1,014.00p 342295
06/08/2021 1,011.00p 1,031.50p 1,011.00p 1,027.00p 287774
05/08/2021 1,018.00p 1,026.00p 1,009.00p 1,025.00p 802457
04/08/2021 1,027.00p 1,033.00p 1,008.00p 1,010.00p 567036
03/08/2021 1,020.00p 1,028.00p 1,013.00p 1,022.00p 646447
02/08/2021 1,004.00p 1,029.00p 1,004.00p 1,020.00p 792090
30/07/2021 1,018.00p 1,021.00p 1,003.00p 1,017.00p 461018
29/07/2021 1,028.00p 1,039.00p 1,017.00p 1,022.00p 1785042
28/07/2021 1,038.00p 1,038.00p 1,025.00p 1,033.00p 307040
27/07/2021 1,024.00p 1,042.00p 1,024.00p 1,035.00p 330511
26/07/2021 1,057.00p 1,057.00p 1,039.00p 1,043.00p 277214

*Close Price adjusted for both dividends and splits