Electrocomponents (ECM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/06/2018 717.40p 722.20p 712.60p 719.00p 807193
01/06/2018 708.60p 716.40p 704.00p 712.40p 972269
31/05/2018 701.40p 725.20p 700.40p 703.80p 2092101
30/05/2018 703.60p 708.40p 700.40p 702.20p 1556370
29/05/2018 707.20p 711.20p 701.00p 704.60p 1366927
25/05/2018 731.40p 739.40p 705.00p 712.40p 1846292
24/05/2018 642.20p 730.00p 642.20p 730.00p 3043431
23/05/2018 641.60p 641.80p 627.80p 628.40p 1036607
22/05/2018 636.00p 647.60p 636.00p 642.00p 668723
21/05/2018 632.00p 640.40p 630.20p 636.80p 546651
18/05/2018 632.60p 635.60p 626.40p 630.40p 677405
17/05/2018 634.00p 642.20p 632.00p 633.80p 459425
16/05/2018 619.80p 638.80p 619.54p 633.40p 1313589
15/05/2018 617.00p 625.40p 616.40p 618.00p 836114
14/05/2018 625.80p 634.79p 614.20p 618.60p 875807
11/05/2018 629.40p 636.71p 624.40p 626.00p 554773
10/05/2018 633.80p 637.00p 629.80p 630.00p 599742
09/05/2018 630.40p 633.80p 627.60p 631.20p 555205
08/05/2018 621.00p 635.80p 621.00p 629.60p 771401
04/05/2018 622.40p 627.40p 621.00p 623.60p 596890
03/05/2018 623.80p 626.20p 613.80p 618.00p 772008
02/05/2018 617.60p 623.00p 615.60p 620.60p 742388
01/05/2018 609.60p 615.60p 603.59p 614.00p 381631
30/04/2018 619.20p 625.80p 608.60p 609.00p 781767
27/04/2018 617.60p 620.40p 609.32p 613.80p 767710
26/04/2018 605.60p 618.20p 602.80p 617.40p 1024086
25/04/2018 611.80p 614.80p 601.80p 602.00p 991887
24/04/2018 616.80p 619.60p 610.40p 614.40p 665175
23/04/2018 614.60p 618.40p 603.80p 616.60p 547678
20/04/2018 619.60p 622.80p 613.40p 614.00p 412436
19/04/2018 610.00p 619.00p 604.09p 617.40p 696687
18/04/2018 611.00p 613.00p 604.60p 609.80p 831972
17/04/2018 616.80p 627.00p 608.80p 610.80p 966742
16/04/2018 617.20p 618.60p 611.80p 613.80p 1265098
13/04/2018 614.20p 619.20p 612.00p 617.20p 942393
12/04/2018 601.60p 612.00p 598.00p 612.00p 828629
11/04/2018 593.80p 604.80p 590.80p 601.20p 2108173
10/04/2018 597.20p 597.20p 588.20p 596.20p 962640
09/04/2018 596.40p 596.40p 589.20p 594.60p 787711
06/04/2018 595.40p 596.00p 586.80p 594.60p 1173977
05/04/2018 610.00p 627.60p 588.00p 598.20p 1885966
04/04/2018 582.00p 586.00p 574.20p 578.60p 1579165
03/04/2018 594.00p 596.00p 576.20p 584.00p 1340552
29/03/2018 584.60p 621.40p 584.60p 600.20p 2549689
28/03/2018 568.00p 575.80p 562.40p 571.60p 972632
27/03/2018 575.60p 578.20p 559.00p 570.80p 888851
26/03/2018 578.80p 580.60p 567.80p 568.60p 832786
23/03/2018 581.20p 584.20p 570.40p 577.60p 671044
22/03/2018 588.20p 589.00p 578.80p 582.20p 927650
21/03/2018 584.20p 591.20p 572.70p 589.20p 1005711
20/03/2018 584.00p 587.00p 581.40p 585.00p 1265732
19/03/2018 595.00p 600.05p 582.80p 582.80p 1162444
16/03/2018 598.80p 599.80p 587.60p 593.60p 1715720
15/03/2018 600.40p 606.00p 597.40p 598.40p 913641
14/03/2018 601.40p 607.00p 597.40p 599.80p 879742
13/03/2018 617.60p 620.40p 600.80p 602.20p 1115454
12/03/2018 619.00p 620.20p 613.00p 618.40p 636580
09/03/2018 617.00p 622.71p 610.00p 618.20p 686670
08/03/2018 605.00p 616.20p 594.20p 613.00p 1089508
07/03/2018 602.60p 607.60p 597.00p 606.00p 982855
06/03/2018 610.20p 610.20p 594.80p 603.20p 1338766
05/03/2018 592.60p 606.20p 592.60p 604.00p 803832
02/03/2018 606.40p 607.40p 597.60p 602.80p 753703
01/03/2018 627.00p 639.40p 605.80p 610.00p 1505093
28/02/2018 633.40p 643.20p 628.60p 628.60p 1497915
27/02/2018 642.00p 648.60p 633.00p 635.00p 974109
26/02/2018 633.40p 640.20p 623.56p 639.40p 775081
23/02/2018 636.80p 636.80p 625.40p 631.80p 719068
22/02/2018 638.40p 639.20p 630.00p 637.00p 956516
21/02/2018 639.20p 640.80p 633.40p 640.80p 901210
20/02/2018 636.40p 646.20p 636.40p 639.20p 756781
19/02/2018 643.40p 643.40p 627.60p 633.40p 578858
16/02/2018 638.20p 643.60p 635.00p 640.20p 738040
15/02/2018 632.20p 637.20p 616.60p 635.40p 800854
14/02/2018 627.00p 630.80p 622.00p 627.80p 999654
13/02/2018 622.00p 626.40p 618.80p 623.80p 851861
12/02/2018 617.20p 625.00p 614.00p 623.00p 1013700
09/02/2018 619.00p 619.40p 608.40p 611.60p 1099310
08/02/2018 633.60p 637.00p 619.00p 621.00p 1783711
07/02/2018 623.40p 636.00p 615.80p 635.40p 2004309
06/02/2018 614.60p 620.40p 608.40p 616.20p 2744594
05/02/2018 611.40p 629.20p 604.80p 628.40p 2192575
02/02/2018 616.20p 622.80p 611.40p 611.40p 1570506
01/02/2018 613.80p 618.80p 612.80p 614.80p 1228831
31/01/2018 622.40p 622.60p 610.00p 612.60p 1777319
30/01/2018 625.20p 633.40p 622.60p 622.60p 1338736
29/01/2018 620.20p 631.20p 619.30p 628.60p 1229766
26/01/2018 618.80p 622.66p 611.20p 620.60p 1107572
25/01/2018 617.00p 623.40p 609.60p 619.80p 1491363
24/01/2018 616.80p 623.40p 614.80p 617.20p 1385394
23/01/2018 618.60p 621.80p 615.00p 618.00p 967973
22/01/2018 621.20p 632.40p 618.20p 618.60p 709361
19/01/2018 619.00p 623.80p 616.40p 621.60p 904628
18/01/2018 617.80p 625.00p 616.00p 619.20p 624086
17/01/2018 618.60p 622.80p 615.80p 618.20p 812703
16/01/2018 619.80p 634.20p 616.20p 621.20p 848661
15/01/2018 626.60p 633.20p 620.00p 620.80p 964730
12/01/2018 621.80p 631.20p 613.16p 628.20p 1393201
11/01/2018 622.40p 635.00p 612.60p 619.20p 930402
10/01/2018 628.80p 628.80p 619.60p 622.00p 816167
09/01/2018 622.40p 628.04p 616.00p 626.80p 883593
08/01/2018 636.80p 647.00p 619.60p 620.40p 760931
05/01/2018 627.00p 635.60p 625.40p 635.60p 821949
04/01/2018 631.60p 631.60p 622.80p 627.20p 990907
03/01/2018 621.00p 635.40p 614.40p 629.40p 1386419
02/01/2018 629.00p 636.48p 611.20p 618.00p 1034513
29/12/2017 618.50p 632.50p 617.00p 626.50p 444447
28/12/2017 625.00p 626.50p 618.00p 620.00p 555214
27/12/2017 620.00p 625.00p 617.78p 623.00p 651763
22/12/2017 620.00p 624.50p 619.00p 619.50p 302452
21/12/2017 616.00p 621.50p 611.50p 621.50p 753415
20/12/2017 624.50p 629.00p 615.00p 616.00p 897354
19/12/2017 618.50p 625.50p 617.50p 623.50p 1455746
18/12/2017 613.50p 621.00p 612.00p 617.00p 1294881
15/12/2017 610.50p 611.00p 601.75p 610.00p 1289706
14/12/2017 612.50p 615.50p 606.50p 609.50p 1180456
13/12/2017 619.00p 619.00p 612.00p 615.00p 1292895
12/12/2017 622.50p 622.50p 611.66p 618.00p 1341930
11/12/2017 621.50p 621.50p 614.50p 620.50p 746857
08/12/2017 616.50p 622.50p 615.61p 621.00p 975914
07/12/2017 620.50p 633.00p 612.50p 616.50p 1342268
06/12/2017 627.50p 628.50p 617.00p 618.50p 1406278
05/12/2017 630.00p 632.00p 618.50p 621.00p 1272043
04/12/2017 624.00p 634.50p 622.00p 631.00p 1603150
01/12/2017 628.50p 631.00p 616.00p 616.00p 1157480
30/11/2017 633.00p 637.00p 622.50p 631.00p 1190566
29/11/2017 653.00p 663.50p 636.00p 636.50p 1232947
28/11/2017 650.50p 654.50p 648.50p 653.00p 1044733
27/11/2017 655.00p 663.29p 649.50p 650.50p 744311
24/11/2017 653.00p 656.00p 649.50p 652.50p 864973
23/11/2017 658.00p 662.00p 654.00p 655.00p 508834
22/11/2017 663.00p 667.50p 656.00p 657.50p 1234853
21/11/2017 656.00p 662.00p 652.00p 661.50p 1282655
20/11/2017 651.50p 659.00p 648.50p 656.50p 1009330
17/11/2017 654.00p 658.95p 647.50p 652.00p 1080222
16/11/2017 658.50p 659.00p 646.62p 656.50p 1597363
15/11/2017 662.00p 671.50p 652.00p 657.50p 2462859
14/11/2017 693.50p 695.50p 662.00p 662.00p 2632219
13/11/2017 693.00p 695.00p 681.50p 687.00p 834556
10/11/2017 691.50p 697.46p 690.00p 691.00p 773072
09/11/2017 698.00p 702.50p 692.00p 692.50p 986513
08/11/2017 697.00p 703.00p 695.00p 697.50p 850351
07/11/2017 707.00p 707.00p 697.50p 698.00p 755516
06/11/2017 710.50p 710.50p 701.00p 701.00p 679935
03/11/2017 698.00p 711.50p 698.00p 709.00p 794952
02/11/2017 695.50p 700.00p 694.00p 697.50p 896962
01/11/2017 696.50p 703.00p 692.50p 698.50p 1332760
31/10/2017 700.00p 708.00p 690.66p 694.50p 1659585
30/10/2017 699.00p 713.05p 699.00p 704.50p 713414
27/10/2017 709.00p 710.00p 698.00p 704.00p 1065948
26/10/2017 700.00p 707.50p 698.00p 704.50p 1040835
25/10/2017 695.50p 704.00p 692.50p 701.00p 962065
24/10/2017 697.50p 699.00p 691.50p 694.00p 769309
23/10/2017 707.00p 707.00p 694.00p 697.50p 670080
20/10/2017 710.00p 710.00p 699.50p 704.00p 878236
19/10/2017 699.00p 701.50p 695.50p 701.00p 781982
18/10/2017 701.50p 705.50p 699.00p 703.00p 813427
17/10/2017 704.00p 707.36p 694.50p 700.50p 924395
16/10/2017 698.50p 707.50p 696.00p 700.50p 703550
13/10/2017 705.00p 710.00p 694.50p 700.50p 1218628
12/10/2017 702.00p 709.00p 701.00p 709.00p 704215
11/10/2017 701.00p 702.50p 694.50p 701.00p 1578724
10/10/2017 696.00p 703.00p 693.50p 698.50p 1026196
09/10/2017 688.50p 694.00p 688.50p 694.00p 1070279
06/10/2017 683.00p 688.50p 678.00p 688.00p 1118925
05/10/2017 678.00p 685.50p 677.50p 682.50p 1133829
04/10/2017 674.50p 684.00p 670.00p 679.50p 1045780
03/10/2017 644.00p 678.50p 636.50p 673.00p 1760813
02/10/2017 622.00p 643.00p 621.00p 638.50p 965229
29/09/2017 620.00p 621.50p 617.00p 621.00p 866289
28/09/2017 621.00p 622.00p 616.50p 619.50p 891085
27/09/2017 621.50p 621.50p 611.50p 618.50p 745199
26/09/2017 624.00p 624.00p 613.50p 617.50p 560342
25/09/2017 615.50p 625.00p 615.50p 621.00p 597387
22/09/2017 618.50p 620.50p 608.50p 620.00p 932270
21/09/2017 623.00p 624.50p 617.50p 618.50p 468341
20/09/2017 624.50p 628.00p 622.00p 623.50p 384093
19/09/2017 625.00p 631.00p 619.00p 626.00p 548310
18/09/2017 618.50p 626.50p 616.50p 625.00p 733754
15/09/2017 631.00p 633.00p 586.50p 614.50p 2484695
14/09/2017 637.00p 640.00p 630.50p 633.00p 647855
13/09/2017 644.00p 645.50p 634.50p 636.00p 1065158
12/09/2017 646.00p 651.00p 644.00p 644.50p 1537217
11/09/2017 631.00p 645.00p 631.00p 644.00p 723967
08/09/2017 624.00p 634.00p 624.00p 627.50p 909417
07/09/2017 625.00p 629.50p 620.50p 625.50p 750656
06/09/2017 626.50p 628.50p 619.50p 622.00p 580178
05/09/2017 626.50p 640.50p 626.50p 628.00p 690477
04/09/2017 637.50p 638.50p 626.00p 632.00p 1197848
01/09/2017 635.50p 641.50p 635.50p 639.50p 836189
31/08/2017 639.50p 652.00p 630.50p 632.50p 929289
30/08/2017 632.00p 639.00p 628.00p 637.00p 647104
29/08/2017 633.50p 633.50p 621.50p 626.00p 848170
25/08/2017 637.50p 640.50p 633.00p 633.00p 550729
24/08/2017 637.00p 641.50p 636.00p 637.50p 494269
23/08/2017 636.00p 639.50p 631.00p 638.00p 562961
22/08/2017 631.50p 642.00p 631.00p 638.50p 664319
21/08/2017 631.00p 634.00p 626.00p 628.50p 610329
18/08/2017 631.50p 635.50p 628.00p 631.00p 787208
17/08/2017 636.50p 638.50p 631.00p 632.00p 703493

*Close Price adjusted for both dividends and splits