Elecosoft Public Limited Company (ELCO) Share Price

Date	Open	High	Low	Close*	Volume
02/11/2009	39.50p	41.25p	39.50p	39.50p	750
30/10/2009	39.50p	39.50p	37.25p	39.50p	1411
29/10/2009	38.50p	39.50p	38.50p	39.50p	0
28/10/2009	38.50p	38.50p	37.00p	38.50p	37367
27/10/2009	40.00p	38.50p	37.00p	38.50p	148184
26/10/2009	40.00p	40.00p	40.00p	40.00p	0
23/10/2009	40.00p	40.00p	40.00p	40.00p	0
22/10/2009	40.50p	40.50p	40.00p	40.00p	0
21/10/2009	40.00p	40.00p	40.00p	40.00p	0
20/10/2009	40.00p	40.00p	38.00p	40.00p	35000
19/10/2009	40.00p	40.00p	38.25p	40.00p	50000
16/10/2009	40.00p	40.00p	40.00p	40.00p	0
15/10/2009	39.50p	40.00p	39.50p	40.00p	11359
14/10/2009	36.00p	40.00p	38.00p	39.50p	76324
13/10/2009	36.00p	36.50p	36.00p	36.00p	0
12/10/2009	35.50p	37.00p	34.00p	35.50p	201000
09/10/2009	32.50p	35.50p	34.50p	35.50p	5965
08/10/2009	38.50p	37.15p	37.00p	38.50p	19291
07/10/2009	38.50p	38.50p	38.50p	38.50p	0
06/10/2009	38.50p	39.90p	38.50p	38.50p	5273
05/10/2009	38.50p	39.70p	38.50p	38.50p	4987
02/10/2009	38.50p	38.50p	37.00p	38.50p	16282
01/10/2009	38.50p	38.50p	38.50p	38.50p	0
30/09/2009	38.50p	38.50p	37.28p	38.50p	3046
29/09/2009	38.50p	39.70p	38.50p	38.50p	497
28/09/2009	38.50p	40.00p	37.00p	38.50p	77638
25/09/2009	38.50p	38.50p	38.50p	38.50p	0
24/09/2009	38.50p	39.55p	37.03p	38.50p	2084
23/09/2009	39.50p	39.55p	38.50p	38.50p	2345
22/09/2009	39.50p	39.50p	39.50p	39.50p	0
21/09/2009	39.50p	40.00p	39.50p	39.50p	45000

*Close Price adjusted for both dividends and splits