Electrocomponents (ECM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/03/2019 556.80p 573.40p 556.80p 570.60p 976282
14/03/2019 563.80p 567.80p 558.00p 558.20p 1070222
13/03/2019 566.20p 571.00p 559.80p 561.00p 913152
12/03/2019 564.40p 569.00p 561.71p 566.00p 511874
11/03/2019 556.20p 561.40p 544.80p 561.00p 453710
08/03/2019 556.00p 558.20p 552.00p 556.20p 459276
07/03/2019 565.20p 566.80p 557.20p 560.00p 671789
06/03/2019 563.60p 577.60p 563.60p 570.00p 447081
05/03/2019 576.80p 580.80p 567.20p 568.20p 609786
04/03/2019 579.20p 586.40p 579.00p 579.20p 512485
01/03/2019 558.00p 577.20p 553.00p 576.00p 938142
28/02/2019 554.20p 555.40p 546.20p 553.80p 625238
27/02/2019 568.40p 569.40p 553.80p 555.40p 681523
26/02/2019 565.80p 573.20p 561.00p 567.40p 593182
25/02/2019 569.60p 569.60p 562.20p 566.00p 644903
22/02/2019 561.40p 569.80p 560.40p 565.20p 777952
21/02/2019 564.60p 567.00p 561.00p 564.20p 643547
20/02/2019 557.80p 569.60p 545.89p 564.20p 670258
19/02/2019 572.00p 575.40p 559.20p 559.20p 1067719
18/02/2019 570.00p 579.00p 568.40p 576.00p 570959
15/02/2019 570.80p 579.40p 568.40p 575.00p 695238
14/02/2019 574.20p 580.00p 570.40p 574.80p 800540
13/02/2019 571.20p 586.60p 571.20p 577.40p 1277952
12/02/2019 569.60p 572.80p 559.72p 569.60p 623639
11/02/2019 570.40p 574.20p 565.40p 568.20p 1038572
08/02/2019 569.80p 571.40p 560.00p 561.20p 585997
07/02/2019 583.60p 588.20p 569.00p 570.00p 1396541
06/02/2019 565.00p 591.40p 558.75p 589.80p 1364533
05/02/2019 540.20p 555.20p 538.80p 553.60p 946903
04/02/2019 544.40p 550.21p 539.40p 542.20p 675288
01/02/2019 543.80p 552.00p 535.00p 542.80p 1046378
31/01/2019 548.00p 554.40p 538.00p 542.80p 730672
30/01/2019 551.00p 555.80p 548.80p 550.00p 674695
29/01/2019 543.40p 561.80p 536.40p 549.80p 1150216
28/01/2019 539.00p 544.60p 536.20p 537.00p 1123435
25/01/2019 545.60p 547.20p 538.60p 541.00p 1245411
24/01/2019 542.00p 544.20p 534.60p 544.20p 943701
23/01/2019 538.60p 546.80p 537.00p 540.00p 841915
22/01/2019 535.60p 551.80p 535.60p 543.80p 663110
21/01/2019 537.20p 543.80p 537.20p 542.40p 477917
18/01/2019 530.80p 541.80p 529.72p 537.20p 795476
17/01/2019 529.40p 533.00p 522.80p 530.20p 562535
16/01/2019 540.60p 540.60p 520.80p 534.60p 735713
15/01/2019 530.20p 538.40p 525.40p 533.80p 784221
14/01/2019 531.20p 537.40p 520.80p 523.80p 565657
11/01/2019 542.80p 542.80p 531.20p 534.00p 681402
10/01/2019 542.60p 556.62p 533.60p 535.20p 729267
09/01/2019 531.00p 547.80p 531.00p 546.80p 1530220
08/01/2019 539.40p 545.80p 512.20p 531.60p 1207540
07/01/2019 500.20p 511.00p 496.80p 501.00p 1016599
04/01/2019 482.30p 496.00p 480.70p 495.90p 1005561
03/01/2019 501.60p 502.20p 478.40p 480.00p 960818
02/01/2019 504.20p 511.60p 497.40p 508.00p 766556
31/12/2018 514.80p 515.40p 506.60p 506.60p 137678
28/12/2018 503.00p 511.20p 499.60p 508.40p 625498
27/12/2018 505.80p 515.00p 494.00p 495.70p 893642
24/12/2018 497.80p 505.00p 497.80p 502.00p 235447
21/12/2018 500.80p 510.20p 497.70p 505.40p 1620918
20/12/2018 493.60p 513.40p 492.20p 502.00p 1122394
19/12/2018 499.50p 506.60p 495.90p 503.60p 854513
18/12/2018 499.10p 509.60p 492.93p 501.60p 955006
17/12/2018 511.80p 520.00p 495.40p 501.00p 923902
14/12/2018 511.40p 514.00p 505.20p 510.00p 794119
13/12/2018 530.80p 532.80p 515.20p 516.40p 2093913
12/12/2018 509.60p 523.00p 504.80p 522.00p 1200891
11/12/2018 498.90p 512.80p 498.90p 505.60p 977554
10/12/2018 494.80p 509.60p 494.80p 499.70p 1115486
07/12/2018 506.80p 512.40p 499.60p 500.80p 1561318
06/12/2018 496.40p 504.60p 491.10p 501.40p 1679604
05/12/2018 510.00p 515.80p 500.15p 502.80p 799713
04/12/2018 518.80p 528.40p 515.18p 516.60p 1441621
03/12/2018 523.40p 534.00p 523.00p 523.40p 788453
30/11/2018 522.60p 527.20p 511.60p 514.80p 1040243
29/11/2018 528.00p 541.00p 520.00p 527.40p 1160718
28/11/2018 530.60p 536.60p 524.80p 526.00p 931484
27/11/2018 546.00p 548.00p 526.00p 532.80p 1492875
26/11/2018 544.80p 562.00p 543.20p 549.60p 1172382
23/11/2018 541.40p 549.00p 538.20p 544.00p 863908
22/11/2018 547.00p 551.20p 538.40p 544.40p 1468111
21/11/2018 573.20p 573.20p 548.60p 550.60p 1419005
20/11/2018 629.00p 629.00p 546.60p 567.00p 2943409
19/11/2018 618.20p 633.60p 608.60p 611.60p 781258
16/11/2018 621.80p 633.00p 614.63p 622.00p 638353
15/11/2018 623.00p 629.80p 612.00p 621.20p 962373
14/11/2018 631.00p 634.60p 618.20p 623.00p 651751
13/11/2018 623.80p 636.00p 622.60p 630.60p 746638
12/11/2018 637.00p 638.60p 618.40p 618.40p 698967
09/11/2018 634.40p 640.60p 631.60p 636.00p 619629
08/11/2018 644.00p 647.20p 635.40p 642.40p 867420
07/11/2018 624.60p 645.00p 624.60p 640.00p 1390016
06/11/2018 618.80p 631.80p 615.20p 624.60p 1071507
05/11/2018 630.00p 636.80p 614.80p 614.80p 714766
02/11/2018 638.80p 647.00p 631.60p 634.80p 857484
01/11/2018 618.60p 639.40p 616.00p 634.80p 1286595
31/10/2018 612.80p 620.40p 610.20p 619.80p 917449
30/10/2018 618.80p 619.00p 599.60p 607.00p 1217419
29/10/2018 591.00p 614.80p 588.06p 598.60p 981689
26/10/2018 594.20p 599.40p 585.80p 589.80p 1040163
25/10/2018 578.60p 603.80p 575.97p 599.80p 792168
24/10/2018 593.40p 602.00p 583.00p 588.00p 1026202
23/10/2018 605.80p 606.38p 590.00p 594.00p 1267271
22/10/2018 614.20p 620.00p 609.40p 613.80p 732122
19/10/2018 620.60p 626.00p 606.60p 611.60p 765797
18/10/2018 619.80p 628.40p 619.80p 625.00p 1204643
17/10/2018 664.40p 664.40p 619.00p 622.60p 1287174
16/10/2018 627.20p 658.40p 625.00p 657.20p 1661287
15/10/2018 617.80p 627.40p 615.40p 624.80p 977391
12/10/2018 630.20p 635.20p 617.40p 621.40p 1180237
11/10/2018 644.20p 645.20p 621.60p 623.80p 1852109
10/10/2018 685.60p 685.60p 645.00p 646.00p 1271232
09/10/2018 690.60p 690.60p 673.00p 684.20p 1204903
08/10/2018 750.80p 750.80p 691.40p 692.20p 1058615
05/10/2018 749.40p 750.40p 733.60p 736.00p 1158087
04/10/2018 734.40p 758.00p 730.20p 749.40p 1819828
03/10/2018 717.40p 725.20p 707.00p 718.60p 645392
02/10/2018 731.60p 731.60p 715.40p 718.80p 631603
01/10/2018 721.40p 738.20p 720.40p 735.20p 1159043
28/09/2018 720.00p 726.60p 713.80p 718.20p 744724
27/09/2018 717.40p 720.60p 714.60p 717.40p 492163
26/09/2018 717.00p 724.20p 715.00p 715.00p 506817
25/09/2018 717.00p 723.60p 716.20p 718.60p 609702
24/09/2018 722.20p 731.00p 717.00p 717.00p 461371
21/09/2018 724.60p 733.20p 723.00p 726.80p 1094087
20/09/2018 717.60p 725.40p 717.00p 725.20p 693521
19/09/2018 729.40p 741.00p 715.60p 717.00p 885586
18/09/2018 730.60p 735.20p 726.20p 730.00p 938742
17/09/2018 723.60p 734.00p 720.80p 729.20p 411294
14/09/2018 725.40p 731.40p 719.60p 729.40p 492385
13/09/2018 735.60p 736.60p 719.80p 720.80p 485679
12/09/2018 735.00p 742.00p 731.80p 737.60p 970301
11/09/2018 729.40p 735.20p 725.00p 732.40p 679679
10/09/2018 728.40p 732.00p 722.00p 732.00p 689965
07/09/2018 729.40p 731.99p 720.00p 729.80p 893744
06/09/2018 724.40p 730.60p 719.60p 724.80p 479751
05/09/2018 729.00p 742.20p 718.80p 723.00p 711300
04/09/2018 749.60p 749.60p 728.80p 732.60p 958391
03/09/2018 744.00p 753.20p 743.20p 743.20p 734406
31/08/2018 749.60p 755.00p 741.80p 741.80p 735402
30/08/2018 757.60p 771.00p 742.60p 746.80p 804913
29/08/2018 764.80p 767.40p 752.80p 755.00p 832358
28/08/2018 759.40p 767.00p 754.47p 761.60p 882659
24/08/2018 750.80p 759.20p 748.00p 754.40p 653456
23/08/2018 739.40p 756.00p 739.40p 753.80p 594621
22/08/2018 742.80p 750.40p 742.00p 742.80p 507393
21/08/2018 754.20p 755.00p 744.40p 747.80p 353821
20/08/2018 745.40p 750.20p 742.20p 745.00p 683699
17/08/2018 739.80p 744.80p 736.40p 741.80p 530410
16/08/2018 739.60p 745.40p 723.40p 743.60p 638114
15/08/2018 753.20p 753.20p 731.60p 736.40p 543657
14/08/2018 761.60p 761.60p 747.40p 747.40p 972456
13/08/2018 760.40p 761.80p 754.60p 756.60p 671976
10/08/2018 758.00p 764.00p 756.80p 760.40p 1441495
09/08/2018 757.80p 758.75p 751.40p 757.60p 797540
08/08/2018 749.60p 758.00p 745.60p 753.00p 842494
07/08/2018 740.00p 751.40p 731.40p 748.00p 1055623
06/08/2018 752.00p 758.20p 736.20p 743.00p 1369417
03/08/2018 729.00p 739.20p 727.40p 738.40p 985702
02/08/2018 722.40p 729.40p 717.60p 728.80p 1066062
01/08/2018 714.20p 725.00p 710.40p 720.00p 990869
31/07/2018 716.80p 720.20p 708.60p 717.60p 1046032
30/07/2018 720.20p 735.60p 717.20p 717.40p 664434
27/07/2018 722.40p 723.00p 717.40p 721.40p 549427
26/07/2018 713.20p 723.00p 713.20p 718.00p 948323
25/07/2018 729.20p 733.60p 713.20p 713.20p 777527
24/07/2018 731.00p 743.60p 724.40p 727.20p 900958
23/07/2018 732.40p 734.60p 722.60p 726.60p 797717
20/07/2018 735.40p 739.00p 725.00p 732.40p 764043
19/07/2018 735.20p 739.40p 727.20p 728.20p 831704
18/07/2018 738.40p 746.56p 729.00p 735.40p 827648
17/07/2018 729.20p 737.00p 729.20p 733.60p 1510682
16/07/2018 740.20p 744.60p 731.20p 734.00p 786983
13/07/2018 746.00p 749.00p 735.60p 737.00p 2016769
12/07/2018 740.20p 746.60p 733.40p 738.20p 903125
11/07/2018 742.20p 747.60p 734.40p 738.40p 729312
10/07/2018 741.00p 749.60p 737.68p 745.60p 867340
09/07/2018 745.00p 748.80p 734.74p 739.00p 876545
06/07/2018 733.60p 742.40p 731.40p 741.40p 1082648
05/07/2018 744.00p 779.20p 727.00p 734.20p 1974525
04/07/2018 740.00p 741.64p 725.20p 728.00p 916917
03/07/2018 744.60p 747.20p 736.20p 740.00p 1207024
02/07/2018 749.80p 753.00p 740.00p 740.00p 1132595
29/06/2018 755.20p 760.40p 749.00p 758.00p 1656403
28/06/2018 753.20p 753.60p 739.80p 747.20p 1715000
27/06/2018 745.60p 754.40p 736.60p 753.00p 1447679
26/06/2018 745.20p 751.20p 740.00p 742.40p 1795868
25/06/2018 743.00p 752.40p 740.40p 742.00p 1336957
22/06/2018 740.80p 749.60p 739.00p 742.20p 1245737
21/06/2018 743.20p 754.80p 738.40p 741.20p 1490019
20/06/2018 748.80p 755.40p 739.20p 739.20p 1112509
19/06/2018 743.00p 746.40p 735.40p 740.20p 1429076
18/06/2018 740.60p 750.40p 736.20p 746.20p 2309399
15/06/2018 743.80p 751.40p 738.20p 739.60p 2223049
14/06/2018 737.60p 747.88p 721.62p 745.60p 2331809
13/06/2018 735.60p 753.20p 735.29p 753.20p 2037906
12/06/2018 731.40p 735.60p 726.40p 735.00p 1722807
11/06/2018 721.20p 732.80p 721.20p 727.20p 1220929
08/06/2018 709.40p 720.20p 702.80p 717.00p 769510
07/06/2018 725.80p 725.80p 713.80p 713.80p 929842
06/06/2018 715.80p 720.40p 713.80p 718.20p 718483
05/06/2018 703.20p 722.60p 701.69p 715.40p 1197572

*Close Price adjusted for both dividends and splits