Electrocomponents (ECM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/07/2021 1,027.00p 1,052.00p 1,027.00p 1,052.00p 607524
22/07/2021 1,008.00p 1,040.00p 1,008.00p 1,030.00p 1157634
21/07/2021 1,009.00p 1,021.00p 1,006.00p 1,019.00p 584912
20/07/2021 980.00p 1,006.00p 980.00p 1,002.00p 960312
19/07/2021 1,000.00p 1,017.00p 985.00p 990.00p 644998
16/07/2021 1,053.00p 1,053.00p 1,021.00p 1,026.00p 470596
15/07/2021 1,061.00p 1,065.00p 1,037.00p 1,042.00p 554804
14/07/2021 1,068.00p 1,072.00p 1,060.00p 1,066.00p 362609
13/07/2021 1,071.00p 1,074.00p 1,058.00p 1,069.00p 569532
12/07/2021 1,065.00p 1,069.22p 1,055.00p 1,067.00p 478533
09/07/2021 1,044.00p 1,065.00p 1,033.00p 1,065.00p 977140
08/07/2021 1,057.00p 1,074.00p 1,027.00p 1,038.00p 989088
07/07/2021 1,064.00p 1,087.00p 1,064.00p 1,080.00p 429847
06/07/2021 1,049.00p 1,082.00p 1,049.00p 1,072.00p 427831
05/07/2021 1,060.00p 1,077.00p 1,054.00p 1,075.00p 732030
02/07/2021 1,068.00p 1,068.00p 1,043.00p 1,050.00p 546344
01/07/2021 1,036.00p 1,046.00p 1,030.00p 1,044.00p 706633
30/06/2021 1,049.00p 1,049.00p 1,024.00p 1,029.00p 786648
29/06/2021 1,045.00p 1,045.00p 1,035.00p 1,038.00p 670564
28/06/2021 1,047.00p 1,047.00p 1,027.00p 1,037.00p 542849
25/06/2021 1,028.00p 1,045.00p 1,026.00p 1,032.00p 728999
24/06/2021 1,012.00p 1,029.00p 1,011.00p 1,029.00p 855259
23/06/2021 1,011.00p 1,021.00p 997.00p 1,017.00p 749835
22/06/2021 999.00p 1,011.00p 988.00p 1,009.00p 496030
21/06/2021 972.00p 994.00p 972.00p 994.00p 835187
18/06/2021 1,017.00p 1,019.00p 983.00p 986.50p 1335216
17/06/2021 1,020.00p 1,027.00p 1,004.00p 1,014.00p 776238
16/06/2021 1,042.00p 1,049.00p 1,026.00p 1,036.00p 813495
15/06/2021 1,036.00p 1,047.00p 1,029.78p 1,032.00p 880758
14/06/2021 1,012.00p 1,029.00p 1,012.00p 1,029.00p 992198
11/06/2021 1,005.00p 1,019.00p 1,000.00p 1,012.00p 373022
10/06/2021 1,010.00p 1,016.00p 995.50p 1,002.00p 454347
09/06/2021 1,033.00p 1,041.00p 1,009.00p 1,011.00p 1026644
08/06/2021 1,029.00p 1,036.00p 1,025.00p 1,034.00p 667971
07/06/2021 1,020.00p 1,037.00p 1,020.00p 1,030.00p 423085
04/06/2021 1,009.00p 1,032.00p 1,009.00p 1,027.00p 598630
03/06/2021 1,035.00p 1,035.00p 1,015.00p 1,030.00p 847214
02/06/2021 1,021.00p 1,023.00p 1,012.00p 1,020.00p 659580
01/06/2021 993.50p 1,021.95p 991.00p 1,017.00p 585744
31/05/2021 1,004.00p 1,006.00p 989.50p 990.00p 851386
28/05/2021 1,004.00p 1,006.00p 989.50p 990.00p 851386
27/05/2021 1,008.00p 1,036.00p 996.00p 996.00p 1530927
26/05/2021 1,049.00p 1,056.00p 1,029.00p 1,033.00p 607140
25/05/2021 1,042.00p 1,056.00p 1,005.00p 1,040.00p 923816
24/05/2021 1,006.00p 1,058.00p 1,006.00p 1,041.00p 668786
21/05/2021 1,027.00p 1,035.18p 1,020.00p 1,030.00p 722766
20/05/2021 1,020.00p 1,028.00p 1,006.00p 1,026.00p 420071
19/05/2021 1,006.00p 1,016.00p 993.50p 999.00p 516818
18/05/2021 1,016.00p 1,018.00p 1,005.74p 1,016.00p 483770
17/05/2021 1,024.00p 1,030.00p 1,006.00p 1,007.00p 487254
14/05/2021 1,015.00p 1,023.00p 1,008.00p 1,021.00p 542376
13/05/2021 990.50p 1,003.00p 989.00p 1,011.00p 537715
12/05/2021 1,005.00p 1,020.00p 1,001.00p 1,002.00p 970594
11/05/2021 1,028.00p 1,032.00p 996.50p 1,005.00p 1097811
10/05/2021 1,065.00p 1,067.00p 1,033.00p 1,041.00p 778389
07/05/2021 1,062.00p 1,069.00p 1,056.00p 1,063.00p 526859
06/05/2021 1,065.00p 1,076.00p 1,059.00p 1,063.00p 554114
05/05/2021 1,059.00p 1,070.00p 1,057.00p 1,063.00p 885446
04/05/2021 1,081.00p 1,082.00p 1,059.00p 1,059.00p 550392
03/05/2021 1,043.00p 1,077.00p 1,043.00p 1,066.00p 571516
30/04/2021 1,043.00p 1,077.00p 1,043.00p 1,066.00p 571516
29/04/2021 1,048.00p 1,074.00p 1,048.00p 1,069.00p 335394
28/04/2021 1,090.00p 1,090.00p 1,064.00p 1,070.00p 620471
27/04/2021 1,067.00p 1,080.00p 1,060.00p 1,069.00p 639357
26/04/2021 1,065.00p 1,088.00p 1,065.00p 1,081.00p 608612
23/04/2021 1,065.00p 1,083.00p 1,065.00p 1,082.00p 513324
22/04/2021 1,085.00p 1,085.00p 1,055.00p 1,072.00p 670603
21/04/2021 1,054.00p 1,067.00p 1,049.00p 1,060.00p 640260
20/04/2021 1,107.00p 1,107.00p 1,068.00p 1,069.00p 719955
19/04/2021 1,104.00p 1,110.00p 1,084.00p 1,086.00p 883173
16/04/2021 1,082.00p 1,099.00p 1,077.04p 1,099.00p 977311
15/04/2021 1,067.00p 1,081.00p 1,054.00p 1,081.00p 712258
14/04/2021 1,045.00p 1,056.00p 1,031.35p 1,051.00p 815575
13/04/2021 1,028.00p 1,044.00p 1,022.00p 1,035.00p 1228350
12/04/2021 1,009.00p 1,020.00p 1,005.00p 1,020.00p 585559
09/04/2021 1,001.00p 1,016.00p 1,001.00p 1,015.00p 540233
08/04/2021 1,013.00p 1,024.00p 1,007.00p 1,009.00p 922842
07/04/2021 1,017.00p 1,021.00p 1,003.00p 1,010.00p 567008
06/04/2021 1,022.00p 1,023.00p 1,009.00p 1,017.00p 640642
02/04/2021 988.00p 1,014.00p 985.50p 1,012.00p 594628
01/04/2021 988.00p 1,014.00p 985.50p 1,012.00p 594628
31/03/2021 1,001.00p 1,001.00p 987.00p 993.00p 714908
30/03/2021 1,010.00p 1,010.00p 980.50p 989.00p 572578
29/03/2021 995.50p 1,003.00p 988.50p 990.00p 441382
26/03/2021 981.00p 992.00p 975.50p 992.00p 572014
25/03/2021 960.00p 983.50p 960.00p 970.50p 344880
24/03/2021 960.00p 982.00p 960.00p 977.50p 467674
23/03/2021 1,014.00p 1,014.00p 976.50p 976.50p 482644
22/03/2021 976.50p 996.50p 971.00p 995.00p 456391
19/03/2021 996.00p 996.00p 978.89p 979.50p 2103002
18/03/2021 987.50p 991.50p 967.00p 991.50p 1416100
17/03/2021 999.50p 1,003.00p 981.50p 982.00p 678316
16/03/2021 969.00p 995.50p 969.00p 994.50p 604473
15/03/2021 967.00p 1,031.00p 963.50p 974.50p 707842
12/03/2021 1,005.00p 1,005.00p 975.00p 981.50p 322498
11/03/2021 1,000.00p 1,000.05p 981.50p 985.50p 408683
10/03/2021 966.00p 985.00p 966.00p 981.50p 845818
09/03/2021 982.00p 986.00p 953.50p 982.50p 931818
08/03/2021 955.50p 967.50p 952.00p 961.50p 794871
05/03/2021 970.00p 981.00p 955.50p 956.50p 1252559
04/03/2021 991.00p 1,003.00p 981.00p 981.00p 787679
03/03/2021 990.00p 1,008.00p 989.00p 999.00p 748462
02/03/2021 981.00p 994.00p 981.00p 986.50p 657073
01/03/2021 989.00p 992.50p 981.00p 983.00p 524225
26/02/2021 971.50p 981.50p 966.50p 970.00p 1239478
25/02/2021 987.00p 996.50p 983.50p 986.00p 1155171
24/02/2021 1,000.00p 1,000.00p 979.00p 986.00p 1424636
23/02/2021 1,006.00p 1,006.00p 974.76p 987.50p 635890
22/02/2021 1,003.00p 1,008.00p 987.50p 987.50p 1298607
19/02/2021 1,019.00p 1,019.00p 992.50p 1,014.00p 585971
18/02/2021 992.00p 1,019.00p 992.00p 996.50p 493890
17/02/2021 1,015.00p 1,024.00p 1,008.00p 1,008.00p 548163
16/02/2021 1,018.00p 1,023.95p 1,013.00p 1,013.00p 368356
15/02/2021 1,001.00p 1,025.00p 996.50p 1,016.00p 466579
12/02/2021 992.50p 996.00p 980.00p 993.50p 519378
11/02/2021 975.50p 995.50p 971.50p 995.50p 1107279
10/02/2021 973.50p 986.00p 960.50p 973.00p 989692
09/02/2021 965.50p 991.50p 959.55p 968.00p 1302697
08/02/2021 915.50p 943.50p 883.50p 943.00p 1101804
05/02/2021 936.00p 942.00p 932.00p 937.50p 862822
04/02/2021 922.50p 939.00p 922.50p 936.00p 602385
03/02/2021 936.50p 938.00p 922.50p 925.00p 767746
02/02/2021 907.50p 924.00p 905.00p 924.00p 978824
01/02/2021 863.00p 914.50p 863.00p 902.00p 1062931
29/01/2021 869.00p 887.50p 864.00p 877.50p 859894
28/01/2021 901.00p 901.00p 869.00p 885.50p 944470
27/01/2021 890.00p 906.00p 883.70p 888.50p 957762
26/01/2021 890.00p 905.50p 889.00p 893.00p 632053
25/01/2021 929.50p 929.50p 893.50p 897.00p 746442
22/01/2021 919.00p 933.00p 906.00p 908.00p 543461
21/01/2021 903.50p 931.50p 903.50p 916.50p 517684
20/01/2021 896.50p 917.00p 896.50p 912.50p 607899
19/01/2021 925.00p 925.00p 900.00p 907.50p 702897
18/01/2021 913.00p 921.00p 899.50p 907.50p 540710
15/01/2021 915.00p 921.50p 903.50p 913.00p 1003767
14/01/2021 921.50p 929.00p 910.00p 929.00p 1189330
13/01/2021 947.50p 959.00p 914.00p 921.00p 1153875
12/01/2021 916.50p 929.50p 912.00p 913.00p 518180
11/01/2021 936.50p 944.00p 918.00p 923.50p 1032979
08/01/2021 939.00p 939.00p 924.00p 934.00p 634995
07/01/2021 927.50p 931.18p 914.50p 931.00p 766076
06/01/2021 901.50p 928.00p 899.50p 928.00p 730119
05/01/2021 899.50p 911.00p 896.00p 906.00p 729733
04/01/2021 891.00p 908.00p 882.50p 906.00p 909930
31/12/2020 863.50p 880.00p 863.50p 870.50p 495199
30/12/2020 900.00p 900.00p 880.00p 882.00p 384385
29/12/2020 896.50p 897.00p 878.50p 885.00p 741097
24/12/2020 887.50p 887.50p 874.50p 884.50p 135611
23/12/2020 857.00p 877.50p 857.00p 870.50p 338793
22/12/2020 868.50p 872.00p 855.00p 870.50p 432804
21/12/2020 854.00p 862.50p 842.00p 853.50p 598377
18/12/2020 873.00p 881.00p 870.50p 872.00p 1147843
17/12/2020 843.50p 884.00p 843.50p 873.00p 770580
16/12/2020 867.00p 875.00p 857.50p 864.50p 1161078
15/12/2020 866.00p 875.00p 861.50p 872.50p 827839
14/12/2020 862.50p 874.85p 861.50p 866.00p 879324
11/12/2020 834.00p 863.00p 821.50p 863.00p 2080251
10/12/2020 823.50p 859.50p 823.00p 841.50p 22965908
09/12/2020 805.50p 823.00p 805.50p 815.50p 350779
08/12/2020 812.50p 829.00p 812.50p 821.00p 485803
07/12/2020 840.50p 840.50p 819.00p 828.00p 562093
04/12/2020 848.00p 848.00p 818.50p 823.50p 631854
03/12/2020 837.50p 838.50p 827.00p 833.00p 540972
02/12/2020 819.00p 832.00p 818.50p 828.50p 623175
01/12/2020 795.50p 831.00p 795.50p 827.00p 775534
30/11/2020 800.00p 824.23p 797.00p 809.50p 1404708
27/11/2020 793.00p 798.50p 777.50p 798.50p 1248821
26/11/2020 801.00p 806.50p 787.00p 790.00p 666353
25/11/2020 820.50p 821.00p 801.00p 802.00p 475597
24/11/2020 790.00p 820.12p 790.00p 812.50p 722888
23/11/2020 814.00p 818.50p 800.50p 802.00p 542197
20/11/2020 785.50p 816.00p 785.50p 814.00p 656543
19/11/2020 815.00p 815.00p 803.50p 805.00p 2115789
18/11/2020 804.50p 826.50p 804.50p 822.00p 961471
17/11/2020 818.00p 824.50p 812.20p 824.50p 1141447
16/11/2020 831.50p 833.00p 813.00p 818.50p 819885
13/11/2020 801.50p 818.00p 798.82p 814.00p 1499482
12/11/2020 790.00p 810.61p 787.00p 809.50p 1978908
10/11/2020 766.00p 800.50p 766.00p 785.00p 1479178
09/11/2020 756.50p 778.50p 743.00p 765.50p 1105018
06/11/2020 738.00p 745.00p 725.00p 739.00p 381057
05/11/2020 730.00p 740.50p 723.93p 734.00p 755089
04/11/2020 708.50p 726.00p 705.78p 726.00p 555735
03/11/2020 700.50p 715.50p 689.00p 715.00p 557387
02/11/2020 678.50p 691.50p 678.00p 685.00p 417443
30/10/2020 672.50p 689.00p 672.50p 679.50p 584144
29/10/2020 702.50p 702.50p 682.50p 685.50p 641717
28/10/2020 696.00p 706.50p 684.00p 689.00p 1870380
27/10/2020 733.50p 733.50p 706.50p 709.00p 415008
26/10/2020 723.50p 731.49p 718.50p 720.00p 465125
23/10/2020 719.00p 731.32p 717.50p 730.00p 423166
22/10/2020 718.00p 728.00p 714.00p 716.50p 366100
21/10/2020 720.50p 730.50p 719.50p 719.50p 247735
20/10/2020 736.00p 736.00p 722.50p 734.50p 662644
19/10/2020 717.50p 728.00p 716.50p 722.00p 347107
16/10/2020 736.00p 736.00p 723.00p 723.00p 1015426
15/10/2020 727.00p 733.00p 718.50p 728.00p 669879
14/10/2020 715.00p 743.00p 715.00p 734.00p 402937
13/10/2020 740.50p 740.50p 727.50p 732.50p 655283
12/10/2020 738.00p 741.50p 723.00p 736.50p 606833

*Close Price adjusted for both dividends and splits