Electrocomponents (ECM) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/08/2017 627.50p 640.00p 627.50p 636.00p 876151
15/08/2017 628.50p 633.00p 621.50p 625.00p 534372
14/08/2017 617.00p 627.50p 617.00p 624.50p 761366
11/08/2017 614.50p 621.50p 609.50p 617.00p 1164401
10/08/2017 633.00p 634.00p 619.50p 621.50p 1050846
09/08/2017 636.00p 638.00p 621.00p 631.50p 963271
08/08/2017 639.50p 641.00p 635.00p 637.00p 862936
07/08/2017 636.00p 644.50p 629.00p 639.00p 975414
04/08/2017 630.00p 637.50p 624.00p 633.00p 1009048
03/08/2017 632.00p 633.00p 624.00p 629.50p 1015669
02/08/2017 629.50p 631.50p 616.50p 629.00p 856054
01/08/2017 622.00p 632.50p 617.50p 626.50p 1267412
31/07/2017 620.50p 626.00p 619.50p 620.00p 839317
28/07/2017 622.50p 622.50p 616.00p 619.50p 746408
27/07/2017 624.00p 638.00p 619.50p 626.50p 970829
26/07/2017 622.00p 626.00p 619.50p 625.00p 1097941
25/07/2017 618.00p 625.00p 616.50p 620.50p 985569
24/07/2017 621.00p 622.00p 611.00p 616.00p 1093443
21/07/2017 623.00p 627.50p 618.00p 622.50p 823886
20/07/2017 623.50p 631.50p 622.00p 623.50p 1449445
19/07/2017 616.50p 639.50p 613.00p 621.50p 1719934
18/07/2017 605.50p 611.00p 600.00p 611.00p 1436248
17/07/2017 607.50p 607.50p 600.00p 605.00p 1047153
14/07/2017 609.00p 610.50p 601.50p 605.00p 1276605
13/07/2017 607.00p 615.00p 602.50p 608.50p 1370203
12/07/2017 610.50p 610.50p 600.00p 606.00p 2059932
11/07/2017 608.50p 613.50p 607.50p 608.50p 1391077
10/07/2017 608.50p 618.00p 606.00p 607.00p 1162680
07/07/2017 602.00p 607.00p 599.00p 605.50p 1402008
06/07/2017 606.00p 608.50p 595.50p 601.50p 1649173
05/07/2017 597.50p 604.00p 596.50p 603.50p 1270063
04/07/2017 598.00p 601.50p 594.50p 594.50p 1271554
03/07/2017 589.50p 602.00p 585.00p 599.00p 1584490
30/06/2017 573.00p 582.50p 568.50p 577.00p 1651016
29/06/2017 587.50p 587.50p 571.50p 573.00p 1283778
28/06/2017 580.50p 587.50p 571.50p 585.50p 1906405
27/06/2017 591.50p 591.50p 578.50p 583.00p 686848
26/06/2017 582.50p 600.00p 582.50p 589.00p 1053585
23/06/2017 586.00p 589.00p 574.50p 585.50p 703065
22/06/2017 590.50p 590.50p 584.00p 586.00p 1060516
21/06/2017 581.00p 592.50p 576.00p 590.00p 2042018
20/06/2017 598.50p 601.50p 582.50p 583.00p 1153740
19/06/2017 604.00p 607.00p 589.00p 597.50p 1136309
16/06/2017 592.00p 607.00p 591.50p 599.50p 4238351
15/06/2017 600.00p 601.50p 583.00p 589.00p 1549438
14/06/2017 607.00p 619.00p 606.00p 606.50p 1323685
13/06/2017 604.50p 605.50p 597.00p 605.50p 1720630
12/06/2017 602.00p 611.86p 595.50p 602.00p 1489971
09/06/2017 602.50p 605.50p 594.50p 602.00p 1474936
08/06/2017 603.00p 604.00p 593.00p 601.50p 1409645
07/06/2017 599.50p 605.00p 597.00p 602.00p 1054531
06/06/2017 599.00p 602.54p 593.00p 597.50p 1187195
05/06/2017 604.00p 605.00p 595.50p 599.50p 692313
02/06/2017 600.00p 603.50p 596.00p 603.00p 1080368
01/06/2017 588.50p 600.69p 588.50p 596.00p 1303320
31/05/2017 585.00p 588.76p 580.00p 586.50p 1544552
30/05/2017 575.00p 588.46p 575.00p 584.00p 2003001
26/05/2017 574.50p 580.18p 563.50p 579.50p 1264705
25/05/2017 560.50p 574.00p 558.00p 573.00p 1093886
24/05/2017 548.00p 561.50p 547.00p 559.50p 3468917
23/05/2017 548.00p 562.00p 543.00p 547.50p 3138025
22/05/2017 536.00p 540.00p 533.00p 538.50p 921516
19/05/2017 531.00p 540.50p 531.00p 536.00p 928212
18/05/2017 531.50p 536.50p 519.50p 533.00p 1579617
17/05/2017 539.50p 545.50p 531.50p 533.50p 908455
16/05/2017 535.50p 542.50p 535.50p 541.50p 934723
15/05/2017 536.00p 539.50p 536.00p 536.00p 823384
12/05/2017 536.00p 539.50p 534.00p 537.00p 811330
11/05/2017 536.00p 543.87p 535.00p 538.50p 3467387
10/05/2017 540.50p 542.22p 533.50p 535.00p 854979
09/05/2017 538.50p 542.75p 534.98p 540.00p 2447263
08/05/2017 538.00p 541.50p 531.50p 535.50p 837180
05/05/2017 530.50p 536.00p 530.50p 536.00p 603170
04/05/2017 532.00p 534.50p 528.25p 533.00p 1003186
03/05/2017 531.50p 533.00p 527.00p 530.00p 817536
02/05/2017 522.00p 533.50p 522.00p 533.50p 914296
28/04/2017 515.00p 519.50p 514.50p 519.00p 1424573
27/04/2017 513.50p 519.50p 513.50p 517.00p 1227966
26/04/2017 512.00p 518.00p 509.00p 517.50p 1149335
25/04/2017 517.00p 519.00p 511.50p 514.00p 1191978
24/04/2017 508.00p 515.22p 508.00p 514.00p 1410561
21/04/2017 502.50p 506.00p 501.00p 503.00p 1177304
20/04/2017 501.50p 503.50p 495.30p 502.50p 967137
19/04/2017 499.40p 507.50p 497.50p 501.00p 1509974
18/04/2017 504.00p 507.00p 498.60p 500.50p 1622278
13/04/2017 507.50p 510.50p 499.50p 504.50p 1191579
12/04/2017 492.40p 508.00p 492.40p 505.50p 1473807
11/04/2017 494.80p 497.30p 490.10p 492.10p 1272196
10/04/2017 492.50p 497.50p 491.40p 496.90p 1021882
07/04/2017 490.00p 493.80p 484.80p 493.30p 1574029
06/04/2017 480.60p 499.10p 480.60p 487.30p 2234606
05/04/2017 479.30p 481.10p 474.40p 479.40p 1085660
04/04/2017 474.90p 481.60p 472.10p 474.50p 1389880
03/04/2017 477.60p 477.60p 471.80p 471.80p 865975
31/03/2017 482.60p 482.60p 473.30p 473.40p 1103157
30/03/2017 480.70p 483.90p 477.00p 481.20p 1097480
29/03/2017 478.90p 482.40p 476.00p 478.70p 1117678
28/03/2017 472.30p 482.00p 472.30p 481.30p 871400
27/03/2017 471.70p 481.20p 471.70p 474.50p 741138
24/03/2017 482.70p 484.20p 474.10p 475.60p 808594
23/03/2017 471.00p 484.00p 470.60p 483.40p 1009056
22/03/2017 481.50p 481.50p 467.90p 471.20p 1485273
21/03/2017 491.50p 491.50p 479.50p 479.80p 1021907
20/03/2017 478.60p 488.70p 474.78p 487.30p 1782665
17/03/2017 491.30p 495.40p 477.40p 477.40p 3331787
16/03/2017 491.30p 496.30p 486.30p 495.00p 1235815
15/03/2017 493.80p 495.80p 487.50p 487.50p 1204448
14/03/2017 484.00p 492.20p 483.40p 491.00p 1540840
13/03/2017 473.20p 488.30p 473.20p 486.10p 778945
10/03/2017 480.10p 486.40p 478.90p 483.80p 703517
09/03/2017 486.40p 486.40p 475.00p 477.90p 640592
08/03/2017 486.10p 492.60p 483.00p 485.80p 847916
07/03/2017 477.00p 488.20p 470.90p 485.40p 1126340
06/03/2017 477.90p 480.40p 472.70p 475.30p 627837
03/03/2017 474.40p 481.60p 471.30p 480.00p 961720
02/03/2017 480.80p 485.68p 476.30p 478.40p 1505808
01/03/2017 480.30p 483.90p 471.90p 479.00p 1867103
28/02/2017 474.80p 477.20p 466.80p 475.20p 1813954
27/02/2017 480.20p 482.60p 469.80p 471.10p 1069434
24/02/2017 479.80p 481.50p 468.00p 475.60p 911531
23/02/2017 481.30p 486.30p 479.10p 480.00p 1021248
22/02/2017 493.30p 497.10p 482.40p 483.60p 940375
21/02/2017 486.30p 495.40p 486.30p 491.30p 1237722
20/02/2017 496.50p 496.80p 486.40p 494.30p 942623
17/02/2017 498.10p 500.50p 493.10p 495.10p 1300033
16/02/2017 484.40p 497.00p 484.40p 494.90p 1457314
15/02/2017 481.60p 488.00p 478.40p 488.00p 2065268
14/02/2017 483.70p 483.70p 475.40p 480.50p 1133544
13/02/2017 478.90p 483.70p 476.70p 483.10p 1373144
10/02/2017 511.00p 518.87p 464.17p 475.50p 2770871
09/02/2017 489.70p 508.50p 484.00p 504.00p 2071354
08/02/2017 491.50p 497.75p 483.93p 488.40p 1319889
07/02/2017 486.00p 497.30p 485.80p 489.90p 1170879
06/02/2017 492.80p 494.30p 484.10p 488.40p 813159
03/02/2017 493.80p 495.50p 488.50p 492.10p 839046
02/02/2017 490.70p 492.20p 487.10p 489.00p 855075
01/02/2017 488.00p 491.20p 483.10p 491.20p 1171820
31/01/2017 486.90p 493.50p 483.50p 484.80p 1302037
30/01/2017 484.60p 493.10p 482.00p 485.00p 1020429
27/01/2017 487.60p 488.70p 482.50p 483.80p 703924
26/01/2017 488.40p 488.90p 477.30p 483.20p 941821
25/01/2017 486.30p 508.50p 481.50p 484.90p 1615964
24/01/2017 478.00p 479.60p 473.30p 476.70p 1029495
23/01/2017 487.20p 487.20p 475.12p 477.90p 486772
20/01/2017 484.30p 484.30p 478.00p 479.90p 899150
19/01/2017 478.70p 486.10p 476.50p 482.90p 1092208
18/01/2017 486.30p 486.90p 480.00p 482.30p 947423
17/01/2017 483.00p 485.40p 475.40p 481.50p 910268
16/01/2017 481.10p 488.40p 480.40p 481.80p 1235330
13/01/2017 484.60p 486.60p 479.30p 484.60p 1073045
12/01/2017 492.50p 493.30p 481.90p 483.10p 1857363
11/01/2017 496.20p 497.80p 489.40p 495.90p 1273789
10/01/2017 485.40p 505.00p 484.70p 494.70p 1226594
09/01/2017 475.00p 490.70p 474.07p 485.70p 1022508
06/01/2017 480.50p 480.50p 467.20p 475.10p 1374925
05/01/2017 480.40p 486.00p 474.92p 480.60p 1220984
04/01/2017 490.90p 490.90p 478.20p 479.70p 1180949
03/01/2017 484.60p 486.00p 473.60p 483.00p 1066419
30/12/2016 473.20p 477.00p 467.76p 476.70p 212819
29/12/2016 469.10p 476.90p 469.10p 473.90p 259519
28/12/2016 480.50p 480.50p 470.76p 477.30p 406518
23/12/2016 473.70p 473.70p 470.80p 471.30p 170184
22/12/2016 467.00p 471.30p 464.90p 468.40p 762400
21/12/2016 468.60p 469.70p 465.90p 467.00p 1424743
20/12/2016 464.50p 471.20p 464.50p 467.80p 416135
19/12/2016 471.10p 473.00p 468.10p 469.90p 691635
16/12/2016 473.50p 478.60p 468.70p 470.60p 1424468
15/12/2016 463.50p 476.90p 463.50p 473.80p 1622578
14/12/2016 481.00p 481.00p 469.80p 472.90p 1450204
13/12/2016 475.90p 483.00p 470.30p 475.30p 1138925
12/12/2016 471.30p 473.40p 464.70p 470.30p 1244990
09/12/2016 463.30p 466.80p 460.90p 466.00p 1230015
08/12/2016 463.10p 468.30p 461.40p 463.00p 1092483
07/12/2016 457.80p 463.20p 453.40p 458.00p 937758
06/12/2016 449.40p 455.27p 447.10p 453.20p 954425
05/12/2016 435.40p 450.20p 435.40p 448.50p 798307
02/12/2016 450.60p 450.60p 433.20p 440.00p 997237
01/12/2016 452.20p 452.30p 436.50p 441.20p 779516
30/11/2016 446.20p 451.10p 442.50p 447.60p 887127
29/11/2016 444.90p 457.40p 437.80p 443.40p 1014711
28/11/2016 452.50p 454.70p 441.40p 442.60p 1351810
25/11/2016 444.40p 453.47p 439.40p 444.50p 1098577
24/11/2016 450.20p 453.60p 437.10p 438.70p 1126256
23/11/2016 454.40p 456.20p 441.70p 442.10p 2862900
22/11/2016 444.40p 455.80p 442.30p 448.90p 1466490
21/11/2016 455.70p 476.70p 438.00p 439.40p 2206679
18/11/2016 386.20p 458.80p 386.20p 451.40p 3456629
17/11/2016 375.10p 375.10p 368.00p 370.00p 1157563
16/11/2016 374.40p 385.69p 371.10p 371.60p 1129802
15/11/2016 370.50p 372.10p 365.00p 365.00p 875954
14/11/2016 369.30p 379.60p 366.50p 366.80p 957433
11/11/2016 368.60p 371.70p 363.10p 366.00p 1196980
10/11/2016 368.10p 376.50p 364.30p 369.90p 679632
09/11/2016 359.80p 365.50p 355.60p 365.00p 788188
08/11/2016 364.00p 369.10p 362.40p 365.00p 933031
07/11/2016 361.90p 367.30p 360.90p 361.80p 1080479
04/11/2016 370.10p 370.10p 358.80p 360.00p 637986
03/11/2016 368.60p 374.50p 367.40p 370.20p 891393
02/11/2016 367.60p 370.60p 366.40p 370.60p 752217
01/11/2016 374.80p 374.80p 367.20p 370.00p 480588

*Close Price adjusted for both dividends and splits