Electrocomponents (ECM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/07/2010 212.10p 212.10p 208.40p 209.30p 788151
01/07/2010 215.00p 215.00p 209.20p 209.70p 977493
30/06/2010 221.40p 222.80p 216.00p 216.90p 1406970
29/06/2010 221.10p 226.50p 219.60p 219.60p 3015357
28/06/2010 225.20p 226.80p 223.40p 224.70p 1095458
25/06/2010 221.90p 230.16p 221.50p 222.50p 2088351
24/06/2010 223.80p 225.80p 220.60p 221.50p 1941620
23/06/2010 224.30p 227.80p 223.10p 224.00p 2140407
22/06/2010 227.80p 230.60p 227.80p 230.60p 4196467
21/06/2010 230.30p 230.60p 227.30p 230.60p 1856216
18/06/2010 218.40p 235.70p 215.30p 226.00p 3041405
17/06/2010 218.10p 220.00p 217.20p 219.00p 416179
16/06/2010 223.00p 223.00p 218.10p 219.40p 763249
15/06/2010 217.20p 222.70p 217.20p 222.40p 1926531
14/06/2010 220.60p 221.00p 217.20p 220.00p 1426895
11/06/2010 215.80p 221.40p 215.50p 217.20p 2648491
10/06/2010 211.20p 218.30p 211.20p 216.70p 3702744
09/06/2010 212.00p 212.00p 207.50p 210.00p 1366141
08/06/2010 215.10p 216.10p 207.90p 209.90p 1880680
07/06/2010 211.00p 214.30p 209.30p 212.60p 1681951
04/06/2010 219.90p 221.90p 214.70p 214.70p 1089374
03/06/2010 220.20p 223.80p 217.20p 219.50p 1261045
02/06/2010 215.90p 220.40p 211.40p 219.60p 2165463
01/06/2010 217.00p 217.00p 211.10p 216.00p 1246698
28/05/2010 216.50p 220.50p 213.70p 213.70p 1135593
27/05/2010 205.00p 213.40p 204.80p 213.30p 1085920
26/05/2010 208.10p 210.00p 206.80p 208.90p 1508947
25/05/2010 208.80p 208.80p 203.20p 205.70p 1298087
24/05/2010 213.50p 214.50p 210.50p 213.00p 507773
21/05/2010 211.80p 211.80p 211.10p 211.10p 1022786
20/05/2010 225.40p 225.40p 213.30p 213.30p 1304886
19/05/2010 228.30p 228.80p 220.60p 223.40p 6066002
18/05/2010 229.20p 230.10p 226.60p 229.50p 4019484
17/05/2010 224.50p 228.20p 220.70p 225.50p 2631674
14/05/2010 227.00p 230.20p 223.10p 226.60p 2189302
13/05/2010 224.20p 229.40p 223.00p 229.10p 2703180
12/05/2010 212.10p 224.40p 211.80p 223.10p 1459920
11/05/2010 208.70p 211.60p 206.60p 210.70p 936148
10/05/2010 208.20p 213.80p 205.80p 210.20p 828130
07/05/2010 207.70p 207.70p 200.30p 202.30p 1103488
06/05/2010 215.00p 230.24p 211.20p 211.20p 2009144
05/05/2010 222.10p 222.60p 216.20p 217.70p 820779
04/05/2010 226.90p 227.20p 220.50p 222.00p 677989
30/04/2010 228.20p 233.60p 224.30p 224.90p 3563568
29/04/2010 228.10p 229.90p 225.40p 226.90p 889646
28/04/2010 226.00p 227.20p 219.00p 227.00p 1900992
27/04/2010 232.10p 232.10p 226.80p 226.80p 578147
26/04/2010 231.20p 232.90p 230.50p 231.30p 1699255
23/04/2010 230.90p 230.90p 227.20p 229.60p 746360
22/04/2010 228.30p 230.20p 226.00p 226.60p 1383600
21/04/2010 231.80p 231.80p 227.40p 228.60p 1419076
20/04/2010 230.90p 232.30p 228.80p 230.50p 1470098
19/04/2010 232.40p 232.40p 229.50p 230.30p 703841
16/04/2010 233.70p 234.00p 229.60p 229.70p 818996
15/04/2010 237.10p 237.10p 232.90p 235.00p 945298
14/04/2010 234.50p 237.58p 230.80p 234.90p 1528446
13/04/2010 240.20p 241.00p 233.50p 234.90p 1364183
12/04/2010 239.70p 243.00p 236.40p 237.00p 1085007
09/04/2010 236.00p 238.80p 234.70p 237.00p 915812
08/04/2010 234.30p 237.00p 231.00p 233.10p 976774
07/04/2010 237.50p 245.00p 232.10p 233.00p 1735477
06/04/2010 227.70p 228.90p 225.20p 226.90p 556973
01/04/2010 219.40p 223.80p 219.40p 223.80p 303670
31/03/2010 218.70p 221.70p 215.81p 220.00p 644470
30/03/2010 225.30p 225.30p 219.80p 220.00p 569765
29/03/2010 220.20p 222.70p 218.10p 221.70p 410425
26/03/2010 219.90p 222.00p 216.80p 220.20p 344081
25/03/2010 217.70p 222.20p 217.70p 218.70p 945739
24/03/2010 213.90p 219.90p 213.90p 217.00p 1211375
23/03/2010 214.00p 215.90p 211.80p 213.00p 846320
22/03/2010 217.40p 217.40p 210.80p 214.30p 877994
19/03/2010 210.20p 212.10p 208.00p 211.90p 2847424
18/03/2010 200.60p 211.00p 200.60p 209.10p 2257741
17/03/2010 198.30p 200.50p 198.30p 199.90p 1970773
16/03/2010 198.40p 200.00p 198.00p 198.10p 2858990
15/03/2010 200.00p 201.10p 198.00p 198.40p 1156808
12/03/2010 197.00p 200.30p 197.00p 199.30p 760860
11/03/2010 196.10p 198.10p 196.10p 197.30p 460823
10/03/2010 196.80p 198.50p 195.60p 197.70p 380983
09/03/2010 198.60p 198.60p 195.20p 198.00p 250788
08/03/2010 198.70p 198.70p 195.10p 198.00p 2703287
05/03/2010 197.00p 198.20p 195.00p 197.00p 2354231
04/03/2010 195.70p 197.10p 192.20p 195.90p 2719685
03/03/2010 192.10p 196.30p 188.50p 194.90p 1151061
02/03/2010 186.20p 188.00p 184.30p 187.20p 1427929
01/03/2010 185.90p 187.90p 184.20p 185.00p 751137
26/02/2010 185.10p 188.10p 182.10p 185.40p 729314
25/02/2010 191.30p 191.30p 183.90p 184.30p 1176916
24/02/2010 192.50p 192.50p 189.30p 190.70p 284523
23/02/2010 193.10p 195.90p 190.90p 191.10p 380057
22/02/2010 193.60p 195.29p 191.70p 193.90p 479728
19/02/2010 190.80p 192.70p 188.00p 192.70p 217976
18/02/2010 190.50p 192.90p 190.17p 190.80p 576744
17/02/2010 189.60p 192.40p 188.10p 191.80p 1082979
16/02/2010 185.30p 188.50p 185.30p 186.30p 635592
15/02/2010 184.00p 185.80p 182.20p 185.80p 647691
12/02/2010 185.70p 186.00p 180.60p 185.00p 838975
11/02/2010 184.90p 186.20p 183.40p 185.30p 1133411
10/02/2010 182.30p 187.10p 180.80p 182.70p 752631
09/02/2010 184.30p 184.30p 177.60p 180.50p 1168093
08/02/2010 182.00p 186.10p 179.80p 181.00p 1326414
05/02/2010 186.30p 187.90p 179.70p 181.60p 1532894
04/02/2010 183.00p 183.40p 177.20p 177.80p 716075
03/02/2010 182.20p 185.20p 181.30p 183.00p 471376
02/02/2010 177.50p 183.50p 174.60p 183.50p 638648
01/02/2010 175.30p 177.30p 174.30p 176.80p 288503
29/01/2010 176.30p 177.70p 174.50p 177.70p 1432538
28/01/2010 178.50p 179.20p 173.70p 174.80p 437546
27/01/2010 175.00p 177.30p 175.00p 175.20p 566928
26/01/2010 177.60p 178.70p 172.12p 177.50p 531156
25/01/2010 177.90p 181.30p 176.70p 176.70p 538325
22/01/2010 179.70p 182.10p 178.50p 179.40p 381592
21/01/2010 181.30p 183.40p 180.50p 181.50p 605036
20/01/2010 180.50p 187.20p 180.40p 181.30p 1737415
19/01/2010 178.00p 185.55p 176.40p 179.90p 440547
18/01/2010 179.10p 180.70p 173.50p 180.40p 885744
15/01/2010 175.30p 179.00p 174.80p 179.00p 758244
14/01/2010 175.10p 177.00p 174.65p 176.40p 543374
13/01/2010 174.60p 175.50p 173.80p 174.90p 489606
12/01/2010 174.60p 176.30p 173.30p 174.40p 1218297
11/01/2010 169.50p 174.90p 169.00p 173.70p 2473269
08/01/2010 168.70p 169.20p 166.80p 168.10p 595938
07/01/2010 165.20p 167.70p 164.80p 166.80p 603170
06/01/2010 164.60p 166.30p 164.00p 164.90p 287937
05/01/2010 165.20p 166.10p 162.80p 166.00p 442777
04/01/2010 163.50p 165.60p 162.40p 163.80p 478264
31/12/2009 163.60p 165.00p 161.70p 161.70p 48891
30/12/2009 164.80p 165.30p 160.80p 164.00p 359854
29/12/2009 162.40p 167.00p 162.40p 166.00p 1159337
24/12/2009 163.70p 165.00p 163.10p 165.00p 16327
23/12/2009 166.00p 166.00p 163.30p 165.00p 688712
22/12/2009 165.00p 167.00p 164.00p 165.40p 368338
21/12/2009 166.60p 166.60p 163.40p 164.90p 566892
18/12/2009 165.30p 167.00p 163.60p 164.30p 1303763
17/12/2009 165.90p 167.70p 163.20p 164.00p 404636
16/12/2009 162.70p 166.70p 162.70p 166.00p 702748
15/12/2009 162.30p 164.00p 161.00p 163.20p 700172
14/12/2009 163.70p 165.40p 162.20p 163.60p 1007173
11/12/2009 162.90p 165.30p 162.90p 163.60p 1168525
10/12/2009 162.80p 165.40p 161.20p 163.80p 1548978
09/12/2009 166.40p 166.40p 159.50p 161.70p 992961
08/12/2009 167.40p 169.90p 164.30p 165.00p 530586
07/12/2009 165.90p 170.70p 165.90p 169.50p 414073
04/12/2009 166.90p 171.60p 165.90p 168.00p 577584
03/12/2009 174.80p 174.80p 168.30p 169.00p 454063
02/12/2009 173.20p 173.20p 167.60p 170.00p 1451323
01/12/2009 169.20p 170.90p 166.70p 168.90p 474509
30/11/2009 168.70p 168.70p 164.90p 165.20p 408467
27/11/2009 160.40p 168.90p 160.40p 167.00p 656703
26/11/2009 169.10p 169.30p 164.00p 164.50p 886277
25/11/2009 170.00p 171.20p 168.80p 169.30p 454694
24/11/2009 165.60p 174.10p 165.37p 170.20p 646975
23/11/2009 167.60p 170.90p 166.31p 168.80p 555053
20/11/2009 168.70p 170.70p 166.40p 167.20p 666408
19/11/2009 174.40p 174.40p 169.40p 170.40p 343652
18/11/2009 172.10p 176.00p 170.80p 174.40p 666929
17/11/2009 171.40p 174.60p 169.02p 170.70p 865056
16/11/2009 170.30p 173.60p 166.00p 170.50p 918381
13/11/2009 161.60p 171.20p 156.00p 167.50p 2258147
12/11/2009 160.00p 161.30p 159.00p 160.00p 552691
11/11/2009 155.00p 163.00p 155.00p 159.20p 312571
10/11/2009 158.80p 160.50p 157.90p 159.20p 472636
09/11/2009 157.40p 158.50p 156.70p 158.00p 87903
06/11/2009 158.70p 158.70p 155.50p 158.10p 329992
05/11/2009 155.40p 158.60p 154.60p 158.60p 837970
04/11/2009 152.40p 155.40p 151.60p 154.60p 1318495
03/11/2009 149.10p 152.90p 147.50p 150.00p 584650
02/11/2009 145.60p 148.80p 144.80p 148.50p 1384485
30/10/2009 149.30p 151.10p 146.30p 146.60p 501930
29/10/2009 147.10p 149.50p 145.80p 148.30p 745153
28/10/2009 153.40p 155.20p 149.50p 150.70p 680745
27/10/2009 150.90p 153.80p 150.50p 153.10p 506384
26/10/2009 155.40p 155.40p 149.00p 150.00p 413277
23/10/2009 155.90p 158.10p 153.60p 153.90p 427065
22/10/2009 155.90p 155.90p 153.10p 154.00p 724491
21/10/2009 156.60p 159.50p 156.10p 157.00p 1197271
20/10/2009 152.60p 158.10p 152.60p 157.00p 573221
19/10/2009 155.10p 155.10p 152.60p 153.50p 351086
16/10/2009 156.80p 157.80p 152.80p 153.10p 755652
15/10/2009 159.10p 161.90p 154.70p 155.90p 1156629
14/10/2009 153.80p 158.70p 151.40p 158.00p 830856
13/10/2009 152.60p 155.40p 152.10p 152.10p 838481
12/10/2009 155.80p 159.60p 153.40p 154.00p 729514
09/10/2009 152.90p 156.70p 152.90p 153.80p 1144389
08/10/2009 151.10p 156.60p 150.90p 154.50p 946541
07/10/2009 151.70p 156.10p 149.60p 150.90p 645714
06/10/2009 145.60p 151.40p 145.40p 151.40p 619202
05/10/2009 144.70p 147.00p 142.90p 146.70p 652688
02/10/2009 146.10p 147.90p 143.80p 144.80p 761151
01/10/2009 154.40p 155.40p 146.40p 147.80p 525436
30/09/2009 153.30p 155.60p 150.50p 153.60p 461132
29/09/2009 157.20p 157.20p 153.30p 153.90p 240404
28/09/2009 152.00p 156.40p 150.80p 154.90p 535950
25/09/2009 152.30p 155.30p 149.50p 151.50p 437036
24/09/2009 155.60p 155.60p 149.00p 153.00p 883530
23/09/2009 157.40p 158.70p 155.30p 157.00p 621790
22/09/2009 158.40p 159.20p 156.80p 157.90p 554928
21/09/2009 157.10p 159.70p 155.20p 158.80p 641735

*Close Price adjusted for both dividends and splits