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
22/09/2011 11.50p 11.55p 11.50p 11.50p 0
21/09/2011 11.50p 11.55p 11.50p 11.50p 37500
20/09/2011 11.00p 11.38p 11.00p 11.00p 85000
19/09/2011 12.50p 13.50p 10.50p 11.00p 87188
16/09/2011 13.50p 13.50p 13.50p 13.50p 0
15/09/2011 13.50p 13.50p 13.50p 13.50p 0
14/09/2011 13.50p 13.50p 12.80p 13.50p 0
13/09/2011 13.50p 13.50p 12.80p 13.50p 0
12/09/2011 13.50p 13.50p 12.80p 13.50p 0
09/09/2011 13.00p 13.00p 12.80p 13.00p 0
08/09/2011 13.00p 13.00p 12.80p 13.00p 3692
07/09/2011 13.00p 13.00p 12.50p 13.00p 23077
06/09/2011 14.50p 14.50p 12.00p 13.00p 73500
05/09/2011 14.50p 14.50p 13.30p 14.50p 80
02/09/2011 14.50p 15.70p 14.50p 14.50p 0
01/09/2011 14.50p 15.70p 14.50p 14.50p 0
31/08/2011 14.50p 15.70p 14.50p 14.50p 3723
30/08/2011 14.00p 14.50p 13.00p 14.00p 0
26/08/2011 14.00p 14.50p 13.00p 14.00p 0
25/08/2011 14.50p 14.50p 13.00p 14.00p 6250
24/08/2011 14.50p 14.50p 13.00p 14.50p 10000
23/08/2011 14.50p 15.67p 14.20p 14.50p 0
22/08/2011 14.50p 15.67p 14.20p 14.50p 0
19/08/2011 15.00p 15.67p 14.20p 14.50p 12000
18/08/2011 15.00p 15.50p 13.55p 15.00p 0
17/08/2011 15.00p 15.50p 13.55p 15.00p 0
16/08/2011 15.00p 15.50p 13.55p 15.00p 0
15/08/2011 15.00p 15.50p 13.55p 15.00p 0
12/08/2011 14.75p 15.50p 13.55p 15.00p 11397
11/08/2011 14.00p 14.75p 13.05p 14.75p 300
10/08/2011 14.00p 14.50p 14.00p 14.00p 2000
09/08/2011 14.00p 14.00p 14.00p 14.00p 0
08/08/2011 14.00p 14.00p 13.05p 14.00p 0
05/08/2011 14.50p 14.50p 13.05p 14.00p 7500
04/08/2011 14.50p 15.00p 14.50p 14.50p 20705
03/08/2011 14.50p 14.50p 14.50p 14.50p 0
02/08/2011 14.50p 15.00p 14.32p 14.50p 0
01/08/2011 15.00p 15.00p 14.32p 14.50p 3000
29/07/2011 15.00p 15.00p 14.25p 15.00p 24000
28/07/2011 15.00p 15.00p 14.30p 15.00p 3593
27/07/2011 14.50p 15.00p 14.00p 15.00p 80096
26/07/2011 14.50p 15.00p 14.00p 14.50p 69067
25/07/2011 14.50p 15.00p 14.05p 14.50p 0
22/07/2011 14.50p 15.00p 14.05p 14.50p 18365
21/07/2011 14.50p 14.50p 14.22p 14.50p 0
20/07/2011 14.50p 14.50p 14.22p 14.50p 4400
19/07/2011 14.50p 14.50p 14.11p 14.50p 4333
18/07/2011 14.50p 14.50p 14.25p 14.50p 1447
15/07/2011 14.00p 15.00p 14.00p 14.50p 35975
14/07/2011 14.00p 14.00p 14.00p 14.00p 0
13/07/2011 14.00p 14.00p 14.00p 14.00p 0
12/07/2011 14.00p 14.00p 14.00p 14.00p 0
11/07/2011 14.00p 14.00p 14.00p 14.00p 0
08/07/2011 14.00p 14.00p 14.00p 14.00p 0
07/07/2011 14.00p 14.00p 13.30p 14.00p 0
06/07/2011 14.00p 14.00p 13.30p 14.00p 10000
05/07/2011 14.00p 15.00p 13.30p 14.00p 13650
04/07/2011 14.00p 14.50p 13.30p 14.00p 0
01/07/2011 14.00p 14.50p 13.30p 14.00p 50708
30/06/2011 14.00p 14.00p 12.50p 14.00p 52000
29/06/2011 14.00p 14.75p 13.00p 14.00p 0
28/06/2011 14.00p 14.75p 13.00p 14.00p 0
27/06/2011 14.00p 14.75p 13.00p 14.00p 13944
24/06/2011 14.50p 14.75p 14.00p 14.00p 0
23/06/2011 14.75p 14.75p 14.00p 14.50p 200000
22/06/2011 14.75p 15.00p 14.35p 14.75p 29883
21/06/2011 14.75p 14.75p 14.75p 14.75p 0
20/06/2011 14.75p 14.75p 14.75p 14.75p 0
17/06/2011 14.75p 15.00p 14.01p 14.75p 0
16/06/2011 15.00p 15.00p 14.01p 14.75p 0
15/06/2011 15.00p 15.00p 14.01p 15.00p 11000
14/06/2011 15.00p 15.00p 14.00p 15.00p 7100
13/06/2011 15.00p 15.00p 14.01p 15.00p 1547
10/06/2011 15.25p 15.50p 14.00p 15.00p 9525
09/06/2011 15.25p 16.00p 15.25p 15.25p 5000
08/06/2011 15.75p 16.00p 15.08p 15.25p 41500
07/06/2011 15.75p 15.75p 15.00p 15.75p 0
06/06/2011 15.75p 15.75p 15.00p 15.75p 2279
03/06/2011 15.75p 16.35p 15.75p 15.75p 0
02/06/2011 15.75p 16.35p 15.75p 15.75p 3000
01/06/2011 15.75p 16.00p 15.25p 15.75p 0
31/05/2011 16.00p 16.00p 15.25p 15.75p 21875
27/05/2011 16.00p 16.00p 15.25p 16.00p 513
26/05/2011 16.50p 16.50p 15.01p 16.50p 118050
25/05/2011 16.50p 16.50p 15.30p 16.50p 0
24/05/2011 16.50p 16.50p 15.30p 16.50p 500
23/05/2011 16.50p 16.50p 15.50p 16.50p 11700
20/05/2011 16.50p 16.50p 16.00p 16.50p 1989
19/05/2011 16.50p 16.50p 16.00p 16.50p 0
18/05/2011 16.50p 16.50p 16.00p 16.50p 5153
17/05/2011 16.50p 16.75p 15.75p 16.50p 25863
16/05/2011 16.50p 16.50p 16.00p 16.50p 0
13/05/2011 16.50p 16.50p 16.00p 16.50p 0
12/05/2011 16.50p 16.50p 16.00p 16.50p 15000
11/05/2011 16.50p 16.75p 15.75p 16.50p 920
10/05/2011 16.50p 16.50p 15.75p 16.50p 1023
09/05/2011 16.50p 16.75p 16.50p 16.50p 6000
06/05/2011 16.50p 16.50p 15.50p 16.50p 0
05/05/2011 16.50p 16.50p 15.50p 16.50p 3446
04/05/2011 16.50p 17.50p 15.00p 16.50p 0
03/05/2011 17.50p 17.50p 15.00p 16.50p 37175
28/04/2011 17.50p 18.25p 17.50p 17.50p 2000
27/04/2011 18.00p 18.00p 17.00p 17.50p 25000
26/04/2011 18.00p 18.00p 17.50p 18.00p 0
21/04/2011 18.00p 18.00p 17.50p 18.00p 0
20/04/2011 17.50p 18.00p 17.50p 18.00p 7000
19/04/2011 18.00p 18.00p 17.00p 17.50p 12625
18/04/2011 18.00p 18.50p 18.00p 18.00p 10000
15/04/2011 18.00p 18.00p 17.05p 18.00p 7000
14/04/2011 18.00p 18.00p 17.10p 18.00p 0
13/04/2011 18.00p 18.00p 17.10p 18.00p 3500
12/04/2011 18.00p 18.40p 17.10p 18.00p 2802
11/04/2011 19.00p 19.00p 18.00p 18.00p 15000
08/04/2011 18.00p 18.40p 18.00p 18.00p 0
07/04/2011 18.00p 18.40p 18.00p 18.00p 0
06/04/2011 18.00p 18.40p 18.00p 18.00p 10000
05/04/2011 18.75p 18.75p 17.00p 18.00p 43500
04/04/2011 18.75p 19.00p 17.50p 18.75p 0
01/04/2011 18.75p 19.00p 17.50p 18.75p 34725
31/03/2011 19.50p 19.50p 17.55p 18.75p 140446
30/03/2011 19.50p 19.50p 18.00p 19.50p 81110
29/03/2011 19.50p 19.50p 18.00p 19.50p 10000
28/03/2011 20.00p 20.00p 19.00p 19.50p 3308
25/03/2011 20.00p 20.50p 19.00p 20.00p 62000
24/03/2011 20.50p 21.00p 19.15p 20.00p 0
23/03/2011 20.50p 21.00p 19.15p 20.50p 4802
22/03/2011 20.50p 21.00p 20.50p 20.50p 0
21/03/2011 20.50p 21.00p 20.50p 20.50p 4000
18/03/2011 20.50p 20.50p 19.15p 20.50p 0
17/03/2011 20.50p 20.50p 19.15p 20.50p 0
16/03/2011 20.50p 20.50p 19.15p 20.50p 680
15/03/2011 21.50p 21.50p 20.00p 20.50p 5000
14/03/2011 21.50p 22.00p 20.00p 21.50p 24770
11/03/2011 22.00p 22.50p 21.10p 21.50p 27770
10/03/2011 22.50p 24.00p 21.00p 22.00p 189750
09/03/2011 22.50p 23.90p 22.50p 22.50p 9000
08/03/2011 22.50p 23.50p 21.10p 22.50p 32400
07/03/2011 22.50p 23.90p 21.50p 22.50p 17817
04/03/2011 23.50p 25.00p 22.00p 22.50p 14350
03/03/2011 22.00p 25.50p 23.00p 23.50p 139000
02/03/2011 22.00p 23.16p 20.48p 22.00p 15000
01/03/2011 20.00p 23.90p 20.90p 22.00p 50698
28/02/2011 18.50p 20.00p 17.00p 20.00p 32500
25/02/2011 18.50p 19.00p 18.00p 18.50p 24000
24/02/2011 18.50p 18.50p 18.00p 18.50p 0
23/02/2011 18.50p 18.50p 18.00p 18.50p 0
22/02/2011 19.50p 18.50p 18.00p 18.50p 21088
21/02/2011 20.00p 19.50p 18.10p 19.50p 12755
18/02/2011 19.50p 19.50p 19.25p 19.50p 0
17/02/2011 18.50p 19.50p 19.25p 19.50p 25000
16/02/2011 19.50p 18.50p 16.00p 18.50p 42000
15/02/2011 19.00p 20.52p 18.21p 19.50p 9349
14/02/2011 19.50p 19.50p 18.00p 19.50p 20750
11/02/2011 19.00p 20.00p 19.00p 19.00p 0
10/02/2011 19.00p 20.00p 19.00p 19.00p 0
09/02/2011 20.00p 20.00p 19.00p 19.00p 50000
08/02/2011 17.25p 19.00p 17.13p 19.00p 114770
07/02/2011 18.00p 19.80p 16.00p 18.00p 0
04/02/2011 18.00p 19.80p 16.00p 18.00p 0
03/02/2011 17.21p 19.80p 16.00p 18.00p 5083
02/02/2011 17.00p 18.50p 17.00p 18.50p 16799
01/02/2011 18.50p 19.00p 17.15p 18.50p 11700
31/01/2011 18.50p 18.50p 18.50p 18.50p 0
28/01/2011 18.50p 18.50p 18.50p 18.50p 0
27/01/2011 18.50p 18.50p 17.00p 18.50p 3799
26/01/2011 18.50p 18.50p 17.00p 18.50p 1306
25/01/2011 20.00p 20.00p 18.00p 18.50p 45000
24/01/2011 20.00p 20.00p 20.00p 20.00p 0
21/01/2011 20.00p 20.00p 20.00p 20.00p 0
20/01/2011 20.00p 20.00p 20.00p 20.00p 0
19/01/2011 20.00p 20.00p 20.00p 20.00p 0
18/01/2011 20.00p 20.00p 20.00p 20.00p 0
17/01/2011 20.00p 20.50p 20.00p 20.00p 0
14/01/2011 20.00p 20.00p 20.00p 20.00p 7300
13/01/2011 20.00p 20.00p 20.00p 20.00p 3650
12/01/2011 18.50p 20.00p 18.50p 20.00p 2070
11/01/2011 20.00p 21.75p 20.00p 20.00p 0
10/01/2011 20.00p 21.75p 20.00p 20.00p 1000
07/01/2011 20.00p 20.00p 20.00p 20.00p 0
06/01/2011 20.00p 21.75p 20.00p 20.00p 500
05/01/2011 19.50p 21.00p 19.50p 20.00p 20000
04/01/2011 19.50p 19.50p 17.25p 19.50p 1100
31/12/2010 19.50p 19.50p 19.50p 19.50p 0
30/12/2010 19.50p 19.50p 17.50p 19.50p 4003
29/12/2010 19.50p 19.50p 19.50p 19.50p 0
24/12/2010 18.50p 20.00p 18.50p 19.50p 25000
23/12/2010 18.50p 18.50p 17.50p 18.50p 21375
22/12/2010 18.50p 18.50p 18.50p 18.50p 0
21/12/2010 18.50p 18.50p 18.50p 18.50p 0
20/12/2010 18.50p 18.50p 17.00p 18.50p 1500
17/12/2010 18.50p 19.70p 18.50p 18.50p 10000
16/12/2010 18.00p 18.50p 18.00p 18.50p 0
15/12/2010 18.00p 18.00p 18.00p 18.00p 0
14/12/2010 18.00p 19.00p 18.00p 18.00p 5000
13/12/2010 18.00p 18.00p 16.50p 18.00p 29000
10/12/2010 17.50p 18.00p 16.00p 18.00p 2319
09/12/2010 17.50p 17.50p 17.50p 17.50p 25000
08/12/2010 17.50p 17.50p 17.50p 17.50p 0
07/12/2010 17.50p 17.50p 15.00p 17.50p 1479
06/12/2010 17.50p 17.50p 17.50p 17.50p 0

*Close Price adjusted for both dividends and splits