Electrocomponents (ECM) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Electrocomponents

Date Open High Low Close* Volume
03/09/2013 268.70p 269.60p 264.80p 267.60p 859345
02/09/2013 262.80p 268.30p 259.40p 267.20p 1821898
30/08/2013 259.60p 262.20p 255.90p 259.40p 964401
29/08/2013 255.20p 259.20p 254.90p 255.90p 475035
28/08/2013 258.90p 261.50p 256.60p 257.10p 441780
27/08/2013 266.40p 267.80p 260.60p 261.50p 982853
23/08/2013 262.50p 269.30p 262.50p 267.50p 686939
22/08/2013 262.60p 264.40p 258.84p 263.90p 341737
21/08/2013 261.80p 262.20p 259.40p 260.80p 356394
20/08/2013 263.40p 263.40p 258.80p 260.20p 282917
19/08/2013 263.80p 265.10p 260.70p 262.10p 1390273
16/08/2013 261.90p 264.20p 260.00p 264.20p 318812
15/08/2013 270.30p 270.30p 261.40p 262.30p 528084
14/08/2013 267.50p 270.80p 267.10p 270.20p 499636
13/08/2013 269.70p 270.70p 267.10p 267.10p 921567
12/08/2013 265.00p 273.80p 264.50p 267.60p 1463256
09/08/2013 261.00p 264.80p 259.30p 263.20p 402474
08/08/2013 258.80p 262.40p 257.50p 261.00p 366729
07/08/2013 259.80p 261.00p 254.90p 258.20p 815763
06/08/2013 252.10p 264.10p 251.60p 261.00p 2457829
05/08/2013 251.70p 253.10p 250.10p 251.60p 501872
02/08/2013 251.30p 254.30p 248.60p 250.10p 710968
01/08/2013 248.30p 251.90p 246.90p 250.10p 1033131
31/07/2013 246.80p 248.90p 243.80p 246.10p 529653
30/07/2013 246.40p 248.40p 246.30p 246.90p 619533
29/07/2013 248.60p 250.20p 246.10p 246.90p 341202
26/07/2013 249.60p 250.70p 247.00p 248.20p 292074
25/07/2013 251.10p 251.80p 247.50p 248.90p 394611
24/07/2013 250.00p 253.60p 247.80p 250.80p 543567
23/07/2013 254.70p 256.40p 248.59p 249.40p 685447
22/07/2013 254.00p 256.40p 251.10p 254.50p 617895
19/07/2013 255.50p 255.60p 251.80p 253.20p 1032271
18/07/2013 252.80p 254.80p 250.20p 253.70p 3066921
17/07/2013 249.40p 253.40p 243.90p 252.50p 520316
16/07/2013 251.40p 252.90p 249.30p 249.60p 580775
15/07/2013 253.40p 257.00p 251.10p 251.50p 418933
12/07/2013 253.00p 255.20p 251.80p 252.20p 607031
11/07/2013 251.40p 256.50p 249.30p 253.40p 348885
10/07/2013 251.20p 252.40p 246.30p 249.30p 554332
09/07/2013 249.00p 253.10p 248.20p 252.00p 1773375
08/07/2013 244.00p 249.60p 241.90p 248.20p 450060
05/07/2013 249.30p 250.50p 240.20p 241.90p 958981
04/07/2013 239.60p 250.50p 239.60p 249.90p 445033
03/07/2013 241.10p 243.50p 237.60p 240.80p 633817
02/07/2013 249.20p 249.60p 241.50p 243.50p 741319
01/07/2013 244.60p 249.90p 242.80p 249.60p 392808
28/06/2013 247.10p 250.03p 240.90p 243.40p 788004
27/06/2013 239.90p 251.82p 237.00p 245.60p 671835
26/06/2013 240.30p 246.25p 237.60p 238.40p 2349548
25/06/2013 236.30p 239.50p 233.50p 239.10p 664550
24/06/2013 237.80p 238.50p 232.90p 233.50p 695088
21/06/2013 242.60p 246.30p 236.30p 237.50p 1275144
20/06/2013 244.20p 247.50p 238.80p 239.40p 1047316
19/06/2013 250.40p 256.10p 246.30p 247.50p 1041917
18/06/2013 256.10p 258.20p 255.10p 256.10p 592092
17/06/2013 256.40p 258.00p 254.30p 256.70p 527774
14/06/2013 250.00p 256.10p 249.00p 253.90p 699872
13/06/2013 243.00p 249.40p 240.48p 249.00p 1113742
12/06/2013 246.20p 253.20p 245.50p 246.10p 665998
11/06/2013 257.40p 258.30p 249.40p 253.20p 706738
10/06/2013 259.20p 262.80p 255.30p 258.30p 689690
07/06/2013 260.90p 264.30p 259.40p 262.80p 488738
06/06/2013 263.00p 263.50p 259.70p 260.70p 435263
05/06/2013 264.80p 268.40p 262.90p 263.10p 647820
04/06/2013 273.30p 273.60p 265.80p 267.40p 639280
03/06/2013 270.90p 273.10p 265.60p 271.00p 675063
31/05/2013 272.30p 273.50p 268.20p 269.30p 761726
30/05/2013 267.90p 274.50p 266.00p 273.50p 1089531
29/05/2013 269.10p 271.30p 265.60p 269.00p 725218
28/05/2013 265.90p 271.10p 261.50p 270.30p 566172
24/05/2013 268.40p 272.40p 263.40p 263.40p 996075
23/05/2013 267.00p 269.30p 259.80p 265.50p 1269916
22/05/2013 277.90p 280.10p 275.50p 275.50p 1014379
21/05/2013 271.40p 278.40p 270.70p 278.40p 1041888
20/05/2013 269.70p 272.68p 269.50p 271.90p 298963
17/05/2013 264.60p 270.00p 264.60p 269.80p 698235
16/05/2013 264.90p 267.80p 264.17p 265.90p 633203
15/05/2013 262.60p 265.10p 262.50p 264.00p 343642
14/05/2013 260.20p 263.20p 258.00p 263.10p 378413
13/05/2013 259.20p 260.60p 256.30p 260.40p 370394
10/05/2013 257.30p 259.80p 254.22p 258.60p 545871
09/05/2013 254.00p 257.89p 253.60p 257.30p 309465
08/05/2013 251.80p 255.50p 250.00p 254.10p 494706
07/05/2013 248.60p 254.40p 248.60p 251.40p 742110
03/05/2013 246.80p 254.30p 246.80p 248.60p 1024757
02/05/2013 244.60p 247.50p 242.70p 246.50p 758248
01/05/2013 242.80p 249.30p 240.40p 247.00p 402976
30/04/2013 247.10p 247.30p 238.70p 240.40p 705625
29/04/2013 244.50p 247.00p 242.70p 244.60p 475074
26/04/2013 243.50p 244.56p 240.00p 244.10p 427728
25/04/2013 240.70p 245.10p 240.70p 243.70p 597726
24/04/2013 241.50p 245.70p 238.60p 241.90p 1067216
23/04/2013 232.90p 243.00p 228.80p 241.10p 1111713
22/04/2013 229.10p 231.08p 227.00p 228.80p 708993
19/04/2013 234.80p 235.20p 227.50p 229.30p 1006823
18/04/2013 233.00p 235.80p 231.60p 233.20p 535788
17/04/2013 233.60p 235.21p 229.55p 232.40p 581237
16/04/2013 235.00p 235.70p 231.50p 233.00p 1852331
15/04/2013 242.10p 242.10p 235.00p 235.60p 697189
12/04/2013 241.30p 244.80p 238.18p 241.70p 1189706
11/04/2013 241.60p 245.00p 241.60p 244.70p 588557
10/04/2013 239.50p 243.20p 237.80p 242.30p 667580
09/04/2013 239.60p 241.00p 238.00p 239.40p 792073
08/04/2013 237.40p 239.51p 236.80p 238.70p 486628
05/04/2013 246.70p 246.70p 236.60p 237.30p 1034332
04/04/2013 252.20p 253.30p 245.00p 245.10p 623025
03/04/2013 256.40p 256.40p 251.80p 252.20p 530330
02/04/2013 252.20p 257.20p 251.70p 256.40p 786140
28/03/2013 246.10p 252.00p 246.10p 251.00p 1159206
27/03/2013 251.70p 253.60p 245.70p 246.20p 797713
26/03/2013 251.90p 253.50p 250.50p 251.40p 597290
25/03/2013 252.10p 256.80p 251.60p 252.00p 393288
22/03/2013 253.20p 254.60p 251.00p 252.00p 569741
21/03/2013 254.20p 257.70p 251.60p 253.20p 1480352
20/03/2013 255.60p 258.00p 253.50p 254.90p 538045
19/03/2013 256.80p 258.20p 253.70p 254.10p 776973
18/03/2013 253.00p 257.90p 251.84p 257.00p 580671
15/03/2013 261.90p 264.80p 256.70p 257.10p 1537337
14/03/2013 258.50p 262.50p 258.00p 261.40p 1168747
13/03/2013 262.70p 264.40p 256.50p 258.00p 976541
12/03/2013 264.10p 266.30p 263.00p 263.40p 352681
11/03/2013 264.60p 266.90p 260.80p 264.50p 477081
08/03/2013 266.30p 266.30p 261.80p 265.00p 618505
07/03/2013 264.30p 265.40p 262.00p 263.20p 451896
06/03/2013 262.70p 266.13p 261.80p 264.20p 412819
05/03/2013 258.70p 263.00p 257.33p 262.00p 476945
04/03/2013 259.10p 259.10p 254.60p 256.80p 496387
01/03/2013 257.20p 260.70p 255.40p 259.90p 438328
28/02/2013 258.70p 259.30p 256.60p 257.30p 537974
27/02/2013 258.40p 259.60p 254.10p 258.20p 549295
26/02/2013 255.20p 275.40p 254.20p 257.10p 1460336
25/02/2013 260.90p 262.70p 258.10p 259.10p 998897
22/02/2013 253.50p 260.40p 253.50p 259.70p 1460042
21/02/2013 259.20p 260.30p 251.40p 254.20p 928958
20/02/2013 259.60p 263.00p 259.30p 260.30p 554388
19/02/2013 255.10p 261.00p 253.90p 259.40p 873716
18/02/2013 255.30p 255.70p 251.80p 253.90p 322995
15/02/2013 255.10p 255.90p 252.40p 255.30p 636699
14/02/2013 256.50p 258.30p 252.60p 255.10p 615721
13/02/2013 253.30p 259.10p 253.10p 258.30p 797619
12/02/2013 252.80p 253.83p 251.80p 253.10p 807270
11/02/2013 255.40p 255.40p 252.00p 253.60p 1072732
08/02/2013 255.60p 256.50p 254.00p 255.10p 1291507
07/02/2013 255.60p 257.20p 254.90p 255.60p 2410862
06/02/2013 253.80p 257.30p 253.40p 255.70p 2297512
05/02/2013 251.30p 254.60p 251.30p 253.20p 624874
04/02/2013 258.80p 261.00p 251.50p 251.70p 922716
01/02/2013 248.60p 260.90p 246.90p 258.40p 2028924
31/01/2013 245.60p 247.22p 243.20p 247.20p 1780325
30/01/2013 251.00p 251.00p 244.70p 246.20p 1391025
29/01/2013 248.70p 249.10p 244.50p 245.90p 638028
28/01/2013 247.90p 250.00p 246.50p 249.00p 1302856
25/01/2013 244.70p 250.50p 244.70p 247.90p 1367122
24/01/2013 242.20p 246.80p 241.70p 245.30p 764830
23/01/2013 244.10p 244.40p 241.20p 241.70p 524181
22/01/2013 242.60p 244.50p 240.50p 244.00p 869201
21/01/2013 243.60p 244.00p 240.90p 242.50p 668278
18/01/2013 242.20p 244.00p 241.30p 242.80p 829431
17/01/2013 240.30p 242.80p 239.80p 241.30p 1002023
16/01/2013 240.10p 241.40p 238.90p 240.50p 533674
15/01/2013 242.50p 242.60p 239.80p 240.20p 1048329
14/01/2013 246.40p 246.98p 242.50p 242.50p 1003179
11/01/2013 245.60p 247.20p 245.10p 245.90p 922441
10/01/2013 245.50p 247.80p 244.70p 245.40p 1166841
09/01/2013 246.20p 247.20p 243.34p 245.80p 585466
08/01/2013 247.50p 247.80p 243.40p 243.40p 564166
07/01/2013 250.00p 250.00p 247.60p 247.70p 524203
04/01/2013 248.00p 249.50p 244.90p 249.10p 668655
03/01/2013 246.50p 249.20p 246.10p 247.90p 696512
02/01/2013 240.90p 246.60p 240.00p 245.70p 675284
31/12/2012 237.60p 239.20p 236.30p 238.00p 183644
28/12/2012 237.70p 238.60p 235.30p 237.90p 417974
27/12/2012 237.60p 239.60p 236.80p 236.80p 535497
24/12/2012 239.40p 239.40p 235.31p 239.00p 68395
21/12/2012 239.80p 239.80p 235.40p 238.60p 1333151
20/12/2012 235.10p 239.52p 234.00p 239.50p 839653
19/12/2012 232.00p 237.30p 231.70p 236.10p 1233865
18/12/2012 225.00p 231.20p 223.40p 231.00p 1951809
17/12/2012 223.10p 224.00p 220.90p 223.90p 1174509
14/12/2012 224.80p 225.90p 221.60p 222.50p 919223
13/12/2012 221.20p 224.70p 219.90p 223.30p 1926744
12/12/2012 218.30p 220.18p 217.90p 220.00p 1252332
11/12/2012 218.00p 219.30p 215.98p 217.80p 1892091
10/12/2012 218.60p 220.10p 215.60p 217.20p 1481558
07/12/2012 215.80p 218.60p 214.90p 216.90p 2277114
06/12/2012 205.10p 215.90p 203.81p 213.10p 1792566
05/12/2012 203.50p 209.10p 202.00p 204.30p 2608929
04/12/2012 209.50p 209.50p 207.60p 207.70p 1207169
03/12/2012 211.80p 212.50p 208.80p 209.80p 1075636
30/11/2012 212.00p 213.10p 210.20p 210.70p 957801
29/11/2012 210.20p 211.92p 210.00p 211.90p 783895
28/11/2012 211.20p 211.29p 207.80p 209.30p 664670
27/11/2012 213.80p 214.70p 211.98p 212.50p 741627
26/11/2012 212.50p 213.10p 210.90p 212.70p 570449
23/11/2012 209.40p 212.70p 208.16p 212.60p 627047
22/11/2012 208.80p 210.00p 207.10p 208.90p 888371
21/11/2012 208.60p 209.80p 207.20p 207.70p 1547123
20/11/2012 206.20p 209.60p 206.20p 209.50p 641735
19/11/2012 202.90p 207.20p 202.90p 207.20p 841416
16/11/2012 204.90p 206.30p 203.40p 203.90p 741903

*Close Price adjusted for both dividends and splits