Electrocomponents (ECM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/10/2020 730.00p 736.00p 717.50p 723.00p 802094
08/10/2020 720.00p 751.50p 718.92p 735.00p 951843
07/10/2020 721.00p 729.50p 718.50p 723.50p 736280
06/10/2020 734.00p 734.00p 698.50p 721.00p 1128374
05/10/2020 735.00p 735.00p 723.50p 730.00p 560235
02/10/2020 710.50p 719.58p 709.50p 718.00p 565352
01/10/2020 729.50p 729.50p 712.00p 717.50p 808970
30/09/2020 704.00p 718.50p 703.00p 712.50p 873249
29/09/2020 720.00p 720.00p 699.00p 710.00p 519198
28/09/2020 713.00p 715.50p 703.00p 709.50p 352013
25/09/2020 697.00p 702.00p 691.50p 701.00p 501164
24/09/2020 692.50p 706.00p 688.00p 695.00p 491335
23/09/2020 712.00p 712.50p 703.00p 709.50p 680142
22/09/2020 720.00p 720.00p 691.50p 697.50p 521799
21/09/2020 720.00p 724.98p 695.00p 704.50p 563681
18/09/2020 743.50p 743.50p 723.50p 726.50p 1019835
17/09/2020 703.00p 743.00p 703.00p 726.50p 1050089
16/09/2020 710.00p 724.50p 703.00p 712.00p 736159
15/09/2020 703.50p 713.50p 686.00p 710.00p 567624
14/09/2020 687.00p 696.50p 685.00p 687.00p 397559
11/09/2020 694.00p 694.00p 676.00p 687.50p 362223
10/09/2020 681.00p 695.00p 675.00p 677.50p 721012
09/09/2020 671.50p 671.50p 656.00p 670.00p 385943
08/09/2020 662.00p 664.00p 648.50p 661.00p 276359
07/09/2020 664.00p 664.00p 645.00p 662.00p 421537
04/09/2020 640.00p 659.50p 639.50p 641.50p 328064
03/09/2020 667.50p 676.00p 645.50p 648.50p 521360
02/09/2020 673.00p 680.00p 660.00p 672.00p 453835
01/09/2020 668.00p 685.00p 658.00p 668.00p 598884
31/08/2020 680.00p 683.00p 675.00p 679.00p 301159
28/08/2020 680.00p 683.00p 675.00p 679.00p 301159
27/08/2020 685.00p 689.50p 681.00p 683.00p 389574
26/08/2020 684.00p 691.00p 680.50p 690.00p 489964
25/08/2020 702.50p 702.50p 686.00p 686.00p 371314
24/08/2020 673.50p 700.00p 673.50p 697.00p 228274
21/08/2020 708.50p 708.50p 682.00p 690.00p 273340
20/08/2020 691.00p 703.00p 691.00p 696.50p 330974
19/08/2020 703.00p 711.00p 701.00p 702.50p 312528
18/08/2020 705.50p 721.50p 705.50p 710.50p 393040
17/08/2020 691.50p 716.50p 690.00p 713.50p 242904
14/08/2020 704.00p 718.00p 700.00p 706.00p 432076
13/08/2020 719.00p 723.00p 715.50p 717.50p 428468
12/08/2020 724.00p 724.00p 704.50p 723.00p 517719
11/08/2020 712.50p 712.50p 701.00p 709.00p 541618
10/08/2020 704.00p 704.00p 693.50p 696.00p 386702
07/08/2020 687.00p 710.00p 687.00p 698.00p 364824
06/08/2020 698.50p 704.00p 691.00p 694.50p 522468
05/08/2020 675.50p 694.00p 674.50p 693.50p 372296
04/08/2020 666.50p 676.50p 664.15p 673.00p 566418
03/08/2020 662.00p 671.50p 654.00p 670.00p 318750
31/07/2020 645.00p 667.50p 645.00p 656.00p 389878
30/07/2020 653.50p 671.00p 652.00p 661.00p 281304
29/07/2020 681.00p 681.00p 663.00p 668.50p 374922
28/07/2020 667.50p 672.50p 660.50p 665.00p 368649
27/07/2020 667.50p 670.00p 660.00p 666.50p 188412
24/07/2020 661.50p 673.00p 661.50p 666.50p 224917
23/07/2020 682.00p 683.67p 672.50p 677.00p 530379
22/07/2020 671.50p 684.00p 671.00p 678.00p 452148
21/07/2020 688.50p 688.50p 669.50p 677.00p 497025
20/07/2020 646.00p 676.00p 645.00p 672.50p 337591
17/07/2020 652.00p 668.00p 652.00p 661.50p 383946
16/07/2020 655.50p 669.00p 654.50p 664.50p 369709
15/07/2020 667.50p 669.05p 657.50p 666.50p 455054
14/07/2020 644.00p 655.00p 644.00p 653.00p 398316
13/07/2020 666.50p 666.50p 650.50p 657.00p 798345
10/07/2020 638.00p 657.50p 638.00p 652.00p 997404
09/07/2020 670.00p 671.00p 638.50p 645.50p 824062
08/07/2020 660.00p 680.00p 660.00p 667.00p 608577
07/07/2020 682.50p 689.50p 672.00p 676.00p 480712
06/07/2020 676.50p 682.50p 667.00p 682.50p 431736
03/07/2020 687.50p 687.50p 665.50p 669.50p 253300
02/07/2020 685.50p 685.50p 668.00p 674.00p 404579
01/07/2020 687.00p 687.00p 664.00p 669.50p 354250
30/06/2020 661.00p 674.00p 660.00p 671.00p 1021358
29/06/2020 665.00p 678.50p 663.00p 672.00p 421327
26/06/2020 680.00p 682.50p 670.50p 673.00p 492471
25/06/2020 660.00p 678.00p 657.50p 674.00p 586315
24/06/2020 673.50p 680.00p 667.50p 668.50p 344477
23/06/2020 695.50p 698.00p 676.00p 678.00p 279829
22/06/2020 661.50p 684.50p 661.50p 677.50p 483959
19/06/2020 681.00p 681.00p 664.50p 667.50p 968417
18/06/2020 657.50p 679.00p 650.00p 669.00p 767331
17/06/2020 653.50p 674.00p 653.50p 662.50p 694072
16/06/2020 662.00p 674.00p 654.50p 669.50p 792134
15/06/2020 637.50p 648.00p 622.00p 646.50p 798300
12/06/2020 626.00p 650.00p 622.00p 644.00p 791960
11/06/2020 657.00p 657.00p 633.50p 637.50p 752423
10/06/2020 684.50p 694.50p 666.00p 670.50p 586685
09/06/2020 673.50p 691.00p 662.50p 685.00p 1512050
08/06/2020 704.50p 704.50p 672.14p 676.50p 1055473
05/06/2020 690.50p 697.50p 683.50p 691.00p 878911
04/06/2020 690.00p 696.00p 672.00p 677.00p 1243730
03/06/2020 684.00p 706.50p 668.63p 705.50p 1080508
02/06/2020 640.00p 691.00p 636.50p 668.00p 1435707
01/06/2020 644.00p 650.50p 635.00p 638.00p 661075
29/05/2020 636.50p 646.50p 631.50p 635.50p 1030258
28/05/2020 644.00p 653.00p 635.00p 644.00p 879895
27/05/2020 623.50p 637.00p 622.50p 633.00p 684567
26/05/2020 625.50p 633.50p 621.00p 624.00p 620812
25/05/2020 602.00p 613.00p 599.00p 609.50p 554069
22/05/2020 602.00p 613.00p 599.00p 609.50p 554069
21/05/2020 594.00p 615.56p 594.00p 609.00p 552727
20/05/2020 594.00p 610.50p 593.00p 608.00p 791015
19/05/2020 604.00p 604.00p 590.50p 595.00p 899280
18/05/2020 582.50p 592.50p 578.00p 592.00p 732986
15/05/2020 570.00p 575.50p 556.50p 571.50p 809090
14/05/2020 558.50p 570.00p 540.50p 553.50p 556699
13/05/2020 568.00p 578.50p 568.00p 570.00p 436666
12/05/2020 579.00p 590.50p 577.50p 580.00p 1172164
11/05/2020 591.50p 598.48p 578.50p 582.00p 546241
08/05/2020 568.50p 586.50p 561.00p 585.00p 732567
07/05/2020 568.50p 586.50p 561.00p 585.00p 732567
06/05/2020 552.00p 566.00p 552.00p 562.00p 813226
05/05/2020 555.00p 568.50p 555.00p 559.50p 906528
04/05/2020 555.50p 571.50p 555.50p 556.00p 654346
01/05/2020 592.00p 594.00p 562.00p 567.50p 569426
30/04/2020 607.50p 612.00p 573.50p 578.00p 1226196
29/04/2020 547.00p 596.00p 547.00p 596.00p 849222
28/04/2020 575.50p 575.50p 557.50p 557.50p 647652
27/04/2020 543.50p 572.00p 543.50p 562.00p 617031
24/04/2020 543.00p 555.00p 535.50p 540.00p 577921
23/04/2020 550.00p 560.50p 541.00p 553.50p 588579
22/04/2020 535.50p 547.50p 534.50p 541.00p 668926
21/04/2020 540.50p 553.50p 534.50p 534.50p 630307
20/04/2020 548.50p 560.50p 548.50p 554.00p 504522
17/04/2020 546.50p 564.50p 546.50p 560.00p 921024
16/04/2020 519.50p 541.00p 519.50p 533.50p 631717
15/04/2020 560.00p 560.00p 532.00p 532.00p 599539
14/04/2020 558.50p 565.43p 546.50p 552.50p 873064
09/04/2020 547.00p 568.50p 536.75p 560.50p 744061
08/04/2020 523.00p 545.00p 523.00p 541.50p 935094
07/04/2020 493.20p 539.00p 493.20p 533.50p 1559502
06/04/2020 488.40p 515.50p 488.40p 500.50p 848712
03/04/2020 524.50p 524.50p 483.80p 483.80p 1096044
02/04/2020 512.00p 521.50p 503.50p 514.00p 846724
01/04/2020 504.00p 517.00p 493.00p 505.00p 1213646
31/03/2020 523.40p 533.00p 507.40p 516.20p 1316286
30/03/2020 501.00p 518.40p 476.70p 515.20p 1016888
27/03/2020 523.80p 530.80p 487.30p 500.80p 1083777
26/03/2020 502.60p 546.20p 502.60p 545.80p 970733
25/03/2020 512.40p 525.97p 492.90p 515.00p 713179
24/03/2020 474.90p 500.20p 464.40p 500.20p 1120826
23/03/2020 450.00p 478.40p 416.10p 455.50p 1633637
20/03/2020 520.20p 520.20p 460.20p 471.60p 1665972
19/03/2020 473.60p 492.90p 462.60p 483.40p 1991936
18/03/2020 459.80p 485.90p 447.30p 480.70p 2367656
17/03/2020 467.60p 471.60p 435.90p 471.20p 1525191
16/03/2020 462.80p 472.00p 397.30p 449.60p 1682121
13/03/2020 477.70p 496.40p 462.90p 474.30p 1592113
12/03/2020 499.00p 499.00p 455.50p 461.50p 1932335
11/03/2020 545.00p 551.80p 524.60p 524.80p 1341941
10/03/2020 558.20p 567.20p 540.60p 541.00p 1350733
09/03/2020 562.60p 568.00p 544.00p 545.00p 2442331
06/03/2020 593.60p 600.00p 581.40p 595.00p 1324424
05/03/2020 617.60p 626.40p 602.80p 608.00p 823595
04/03/2020 617.60p 623.40p 611.20p 619.40p 1041944
03/03/2020 613.80p 630.00p 608.60p 618.20p 1068408
02/03/2020 620.80p 631.00p 596.20p 606.00p 1198012
28/02/2020 579.40p 606.20p 577.80p 606.20p 2245220
27/02/2020 637.40p 638.99p 599.40p 607.80p 1177182
26/02/2020 628.00p 639.00p 613.40p 639.00p 1739306
25/02/2020 655.00p 655.00p 629.20p 630.20p 988725
24/02/2020 678.20p 679.00p 645.20p 648.60p 858052
21/02/2020 689.80p 697.80p 679.96p 685.20p 527142
20/02/2020 696.60p 702.20p 693.60p 693.60p 617769
19/02/2020 689.40p 700.00p 687.97p 698.00p 586789
18/02/2020 703.00p 703.80p 694.60p 697.40p 603413
17/02/2020 712.00p 717.20p 699.60p 704.80p 808622
14/02/2020 697.00p 704.40p 695.80p 699.80p 532190
13/02/2020 696.60p 713.60p 696.60p 699.80p 649209
12/02/2020 704.60p 719.60p 701.33p 714.00p 914272
11/02/2020 679.80p 709.60p 679.80p 709.60p 431433
10/02/2020 706.20p 708.87p 688.60p 696.60p 824212
07/02/2020 722.00p 722.00p 706.20p 706.20p 713312
06/02/2020 721.60p 721.60p 698.00p 717.40p 909892
05/02/2020 720.00p 729.00p 699.40p 704.60p 1262516
04/02/2020 656.60p 720.60p 654.20p 713.00p 1477644
03/02/2020 663.60p 676.40p 655.85p 671.20p 919320
31/01/2020 695.00p 695.00p 662.80p 662.80p 999378
30/01/2020 702.00p 702.00p 683.60p 683.60p 632995
29/01/2020 712.20p 712.20p 692.80p 696.60p 692081
28/01/2020 714.60p 714.60p 687.80p 697.00p 1227955
27/01/2020 731.20p 731.20p 695.20p 699.40p 1490468
24/01/2020 715.40p 715.60p 705.20p 715.60p 901316
23/01/2020 703.60p 709.40p 699.40p 700.00p 1178305
22/01/2020 689.20p 711.59p 689.20p 710.80p 944313
21/01/2020 686.80p 700.00p 686.80p 697.20p 461281
20/01/2020 699.40p 703.40p 699.00p 702.20p 341824
17/01/2020 714.60p 715.00p 700.00p 700.00p 388622
16/01/2020 700.00p 706.40p 684.80p 703.00p 827276
15/01/2020 686.00p 689.20p 682.60p 686.00p 575074
14/01/2020 691.80p 691.80p 683.60p 688.40p 678731
13/01/2020 686.00p 692.20p 684.40p 689.60p 758927
10/01/2020 680.00p 693.20p 680.00p 687.80p 914629
09/01/2020 669.00p 692.20p 669.00p 691.00p 776506
08/01/2020 671.00p 686.60p 671.00p 683.80p 927198
07/01/2020 682.60p 682.60p 670.80p 678.20p 780247
06/01/2020 674.00p 674.00p 659.00p 668.00p 348483
03/01/2020 679.00p 681.00p 672.00p 672.00p 618765
02/01/2020 673.80p 688.20p 673.80p 684.00p 553527

*Close Price adjusted for both dividends and splits