Elecosoft Public Limited Company (ELCO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Elecosoft Public Limited Company

Date Open High Low Close* Volume
28/08/2018 84.00p 87.00p 84.00p 87.00p 29151
24/08/2018 83.50p 85.32p 82.06p 84.00p 14462
23/08/2018 84.00p 84.31p 83.50p 83.50p 8021
22/08/2018 85.00p 85.00p 83.00p 84.00p 11514
21/08/2018 85.00p 86.37p 84.00p 85.00p 30541
20/08/2018 83.00p 86.40p 82.27p 85.00p 14886
17/08/2018 79.00p 84.00p 79.00p 83.00p 50143
16/08/2018 79.00p 79.45p 78.50p 79.00p 10770
15/08/2018 79.00p 79.70p 79.00p 79.00p 2611
14/08/2018 79.00p 79.85p 78.00p 79.00p 9737
13/08/2018 79.00p 79.90p 78.00p 79.00p 4461
10/08/2018 79.00p 79.00p 79.00p 79.00p 0
09/08/2018 79.00p 80.00p 79.00p 79.00p 8377
08/08/2018 79.00p 80.00p 78.50p 79.00p 15138
07/08/2018 79.00p 79.50p 78.00p 79.00p 12914
06/08/2018 79.00p 79.50p 78.54p 79.00p 3879
03/08/2018 79.00p 79.50p 78.50p 79.00p 19606
02/08/2018 81.00p 82.45p 77.00p 79.00p 133419
01/08/2018 81.50p 81.50p 79.00p 80.00p 29951
31/07/2018 81.50p 82.20p 80.00p 81.50p 25711
30/07/2018 81.50p 82.39p 80.51p 81.50p 8412
27/07/2018 82.00p 82.60p 80.50p 81.50p 15363
26/07/2018 81.50p 82.70p 80.80p 82.00p 28645
25/07/2018 81.50p 83.00p 80.75p 81.50p 47940
24/07/2018 81.50p 83.00p 81.00p 81.50p 3042
23/07/2018 81.50p 83.00p 81.25p 81.50p 10137
20/07/2018 81.50p 83.00p 81.50p 81.50p 5854
19/07/2018 82.00p 83.00p 80.52p 81.50p 22956
18/07/2018 83.50p 83.95p 81.00p 81.50p 25746
17/07/2018 83.50p 84.00p 83.50p 83.50p 13473
16/07/2018 84.00p 85.10p 82.30p 83.50p 24582
13/07/2018 84.00p 85.15p 83.63p 84.00p 27239
12/07/2018 84.00p 85.70p 83.63p 84.00p 20519
11/07/2018 84.00p 86.00p 83.75p 84.00p 15311
10/07/2018 83.50p 85.00p 82.50p 84.00p 91750
09/07/2018 84.50p 85.70p 82.80p 83.50p 54612
06/07/2018 83.00p 86.00p 83.00p 84.50p 51529
05/07/2018 76.00p 83.96p 76.00p 83.00p 95463
04/07/2018 74.00p 77.00p 73.55p 75.50p 26682
03/07/2018 74.00p 74.75p 72.70p 74.00p 22664
02/07/2018 75.50p 76.00p 72.60p 74.00p 177210
29/06/2018 75.50p 76.00p 74.50p 75.50p 2444
28/06/2018 74.50p 76.00p 74.25p 75.50p 12273
27/06/2018 75.00p 75.00p 74.05p 74.50p 166804
26/06/2018 78.00p 78.00p 72.00p 74.50p 121908
25/06/2018 83.50p 83.90p 75.18p 78.00p 188235
22/06/2018 84.00p 84.80p 82.00p 83.50p 29244
21/06/2018 84.00p 84.90p 83.04p 84.00p 14082
20/06/2018 84.50p 85.50p 83.04p 84.00p 22056
19/06/2018 84.00p 85.00p 84.00p 84.50p 14000
18/06/2018 85.75p 85.75p 83.30p 84.00p 19675
15/06/2018 82.00p 85.95p 81.20p 85.75p 80906
14/06/2018 87.00p 87.70p 81.00p 82.50p 95049
13/06/2018 89.50p 89.50p 86.00p 87.00p 15880
12/06/2018 88.50p 92.00p 88.00p 89.50p 58928
11/06/2018 83.25p 90.00p 83.00p 87.50p 122048
08/06/2018 86.00p 86.50p 82.77p 83.25p 79763
07/06/2018 89.50p 91.40p 85.50p 86.00p 70598
06/06/2018 86.50p 92.90p 86.00p 91.00p 101159
05/06/2018 86.00p 87.99p 85.44p 86.50p 60367
04/06/2018 85.00p 92.00p 84.00p 86.00p 200600
01/06/2018 84.00p 86.00p 83.00p 85.00p 53492
31/05/2018 81.50p 85.93p 81.50p 84.00p 85483
30/05/2018 79.50p 83.50p 79.20p 81.50p 66392
29/05/2018 78.00p 83.00p 78.00p 79.50p 56130
25/05/2018 77.50p 79.00p 76.66p 78.00p 39033
24/05/2018 77.00p 78.57p 76.63p 77.50p 11406
23/05/2018 77.00p 77.60p 76.10p 77.00p 20931
22/05/2018 77.50p 78.74p 76.00p 77.00p 43760
21/05/2018 74.50p 79.00p 74.35p 77.50p 79809
18/05/2018 73.00p 76.00p 73.00p 74.50p 38312
17/05/2018 71.50p 74.00p 71.00p 73.00p 60004
16/05/2018 72.50p 73.00p 70.88p 71.50p 31007
15/05/2018 69.00p 73.00p 68.25p 72.50p 29929
14/05/2018 68.00p 70.00p 67.26p 69.00p 40945
11/05/2018 68.50p 69.00p 67.06p 68.00p 21601
10/05/2018 68.50p 69.50p 67.00p 68.50p 22269
09/05/2018 68.00p 70.50p 67.11p 68.50p 68509
08/05/2018 66.00p 68.50p 65.00p 68.00p 78488
04/05/2018 66.00p 66.60p 66.00p 66.00p 7115
03/05/2018 66.50p 67.40p 65.00p 66.00p 39658
02/05/2018 64.50p 68.00p 64.50p 66.50p 62060
01/05/2018 62.50p 66.00p 62.10p 64.50p 63251
30/04/2018 62.50p 63.88p 62.10p 62.50p 14084
27/04/2018 62.00p 63.97p 61.00p 62.50p 51439
26/04/2018 64.50p 64.50p 61.00p 62.00p 27807
25/04/2018 62.50p 66.00p 62.00p 64.50p 56831
24/04/2018 59.00p 64.00p 59.00p 62.50p 81328
23/04/2018 61.00p 61.50p 57.20p 59.00p 113758
20/04/2018 55.00p 61.90p 55.00p 61.00p 125341
19/04/2018 55.00p 55.00p 55.00p 55.00p 0
18/04/2018 54.50p 55.95p 54.10p 55.00p 1680
17/04/2018 54.25p 55.48p 54.25p 54.50p 9771
16/04/2018 54.25p 54.90p 52.50p 54.25p 6461
13/04/2018 54.25p 55.00p 54.25p 54.25p 6250
12/04/2018 54.25p 55.00p 52.50p 54.25p 2502
11/04/2018 54.25p 55.00p 54.25p 54.25p 4817
10/04/2018 54.25p 55.00p 54.25p 54.25p 6000
09/04/2018 54.25p 55.75p 54.25p 54.25p 13655
06/04/2018 53.75p 55.75p 53.10p 54.25p 26403
05/04/2018 54.00p 55.00p 53.75p 53.75p 3075
04/04/2018 54.50p 56.20p 53.00p 54.50p 16751
03/04/2018 53.50p 55.94p 52.55p 54.50p 13467
29/03/2018 54.50p 54.50p 52.48p 53.50p 10277
28/03/2018 55.00p 56.25p 52.30p 54.50p 30599
27/03/2018 52.50p 56.50p 52.50p 55.00p 126587
26/03/2018 48.50p 52.26p 47.51p 51.00p 27741
23/03/2018 48.50p 49.00p 48.50p 48.50p 4380
22/03/2018 48.50p 49.00p 47.33p 48.50p 13112
21/03/2018 51.00p 51.00p 47.00p 48.50p 21318
20/03/2018 51.50p 51.50p 50.13p 51.00p 12000
19/03/2018 51.50p 51.50p 50.00p 51.50p 2240
16/03/2018 51.50p 51.50p 50.13p 51.50p 3013
15/03/2018 51.50p 52.00p 51.50p 51.50p 5000
14/03/2018 51.50p 53.00p 50.55p 51.50p 3071
13/03/2018 51.50p 53.00p 51.50p 51.50p 1864
12/03/2018 51.50p 52.10p 50.00p 51.50p 11979
09/03/2018 53.50p 53.70p 50.60p 51.50p 19310
08/03/2018 54.00p 54.00p 53.02p 53.50p 7003
07/03/2018 54.50p 54.50p 53.00p 54.00p 51146
06/03/2018 54.00p 55.90p 53.99p 54.50p 16322
05/03/2018 52.50p 55.00p 52.50p 54.00p 10131
02/03/2018 52.25p 54.00p 52.10p 52.50p 26313
01/03/2018 50.75p 51.77p 50.00p 51.25p 16106
28/02/2018 51.00p 51.00p 50.63p 50.75p 8508
27/02/2018 51.00p 51.00p 51.00p 51.00p 0
26/02/2018 50.50p 51.00p 50.10p 51.00p 13017
23/02/2018 50.50p 51.00p 50.00p 50.50p 4400
22/02/2018 50.50p 51.00p 50.00p 50.50p 15948
21/02/2018 50.50p 50.50p 50.00p 50.50p 5509
20/02/2018 51.00p 53.00p 50.00p 50.50p 65294
19/02/2018 47.50p 52.00p 47.50p 51.00p 53992
16/02/2018 45.00p 48.00p 45.00p 47.50p 20000
15/02/2018 44.20p 45.00p 44.20p 45.00p 10000
14/02/2018 44.20p 44.20p 44.20p 44.20p 100000
13/02/2018 44.20p 44.20p 44.20p 44.20p 0
12/02/2018 44.20p 44.90p 43.50p 44.20p 9092
09/02/2018 44.70p 44.70p 43.40p 44.20p 10095
08/02/2018 44.00p 45.61p 43.56p 44.70p 6849
07/02/2018 43.50p 43.90p 43.50p 43.50p 4699
06/02/2018 44.00p 44.00p 43.10p 43.50p 28599
05/02/2018 45.50p 45.50p 44.00p 45.00p 12208
02/02/2018 46.00p 46.50p 46.00p 46.00p 2000
01/02/2018 46.00p 46.00p 46.00p 46.00p 0
31/01/2018 46.00p 46.50p 45.00p 46.00p 17052
30/01/2018 45.00p 46.00p 44.30p 46.00p 18093
29/01/2018 45.50p 46.80p 44.20p 45.00p 10174
26/01/2018 45.50p 45.50p 45.50p 45.50p 0
25/01/2018 45.50p 46.85p 45.50p 45.50p 2176
24/01/2018 45.00p 45.00p 44.00p 45.00p 9444
23/01/2018 44.50p 46.90p 44.00p 45.00p 74328
22/01/2018 42.00p 42.75p 42.00p 42.00p 8632
19/01/2018 42.00p 42.00p 41.55p 42.00p 2511
18/01/2018 42.00p 42.75p 41.55p 42.00p 5430
17/01/2018 42.00p 42.76p 41.55p 42.00p 4750
16/01/2018 42.20p 43.00p 41.55p 42.00p 11976
15/01/2018 42.20p 42.95p 41.55p 42.20p 7067
12/01/2018 42.20p 42.20p 42.00p 42.20p 4219
11/01/2018 42.20p 42.97p 41.55p 42.20p 12231
10/01/2018 41.70p 42.50p 41.70p 42.20p 5000
09/01/2018 41.70p 41.96p 41.70p 41.70p 11000
08/01/2018 41.70p 41.70p 41.70p 41.70p 16375
05/01/2018 41.20p 41.70p 40.48p 41.70p 14532
04/01/2018 42.00p 42.18p 40.06p 41.20p 56107
03/01/2018 41.00p 42.40p 40.29p 42.00p 27504
02/01/2018 42.00p 43.00p 40.00p 41.00p 35146
29/12/2017 42.00p 42.00p 41.00p 42.00p 523
28/12/2017 43.00p 43.00p 42.00p 42.00p 17783
27/12/2017 43.50p 43.50p 42.10p 43.50p 9311
22/12/2017 43.50p 43.75p 42.10p 43.50p 9000
21/12/2017 43.50p 43.50p 43.50p 43.50p 0
20/12/2017 43.50p 43.50p 43.50p 43.50p 0
19/12/2017 43.50p 43.50p 42.10p 43.50p 1000
18/12/2017 43.50p 44.40p 43.50p 43.50p 7000
15/12/2017 43.50p 43.50p 43.50p 43.50p 0
14/12/2017 43.50p 43.50p 43.50p 43.50p 0
13/12/2017 43.50p 43.74p 42.00p 43.50p 35547
12/12/2017 45.00p 45.00p 42.00p 43.50p 45453
11/12/2017 45.50p 45.70p 44.00p 45.00p 2116
08/12/2017 45.50p 45.70p 45.10p 45.50p 14103
07/12/2017 45.00p 46.40p 44.00p 45.50p 35129
06/12/2017 44.00p 44.00p 44.00p 44.00p 0
05/12/2017 44.00p 44.00p 43.00p 44.00p 3512
04/12/2017 44.00p 44.30p 44.00p 44.00p 6872
01/12/2017 44.00p 44.30p 44.00p 44.00p 154
30/11/2017 44.00p 44.00p 43.00p 44.00p 17500
29/11/2017 44.00p 44.34p 43.04p 44.00p 2403
28/11/2017 44.00p 44.40p 43.04p 44.00p 9814
27/11/2017 44.00p 44.00p 43.10p 44.00p 1161
24/11/2017 44.00p 44.50p 43.25p 44.00p 11001
23/11/2017 44.00p 44.96p 43.10p 44.00p 5137
22/11/2017 44.00p 44.96p 43.10p 44.00p 7915
21/11/2017 44.00p 44.00p 43.10p 44.00p 483
20/11/2017 44.00p 44.60p 43.05p 44.00p 27408
17/11/2017 44.00p 44.00p 43.05p 44.00p 815
16/11/2017 44.00p 44.90p 42.06p 44.00p 24700
15/11/2017 43.50p 44.94p 43.00p 44.00p 42756
14/11/2017 43.50p 44.00p 42.00p 43.50p 26507
13/11/2017 44.00p 44.00p 42.00p 43.50p 12986
10/11/2017 44.00p 44.29p 43.00p 44.00p 15305

*Close Price adjusted for both dividends and splits