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
21/12/2021 91.50p 93.28p 90.50p 92.50p 426
20/12/2021 92.50p 94.99p 90.15p 91.50p 31740
17/12/2021 93.50p 93.50p 92.00p 93.50p 20944
16/12/2021 93.50p 93.50p 93.29p 93.50p 15709
15/12/2021 93.50p 93.50p 92.00p 93.50p 27980
14/12/2021 92.00p 93.70p 91.50p 93.50p 76078
13/12/2021 99.50p 99.50p 91.00p 92.00p 64737
10/12/2021 99.50p 99.50p 99.50p 99.50p 0
09/12/2021 99.50p 99.80p 98.00p 99.50p 302467
08/12/2021 99.50p 99.80p 99.50p 99.50p 2000
07/12/2021 101.00p 101.00p 98.00p 99.50p 42021
06/12/2021 101.00p 101.90p 100.00p 101.00p 3004
03/12/2021 99.00p 101.56p 98.50p 101.00p 7044165
02/12/2021 101.50p 103.00p 97.08p 103.00p 27562
01/12/2021 101.50p 101.50p 101.50p 101.50p 10911
30/11/2021 101.50p 101.50p 100.06p 101.50p 2113
29/11/2021 101.00p 102.00p 99.50p 101.50p 27245
26/11/2021 104.50p 104.50p 99.19p 101.00p 28963
25/11/2021 104.50p 105.90p 104.50p 104.50p 5
24/11/2021 104.50p 106.10p 102.25p 104.50p 11798
23/11/2021 104.50p 106.25p 102.00p 104.50p 10469
22/11/2021 107.00p 107.00p 102.00p 104.50p 15638
19/11/2021 108.00p 108.00p 106.22p 107.00p 326
18/11/2021 108.00p 108.00p 106.90p 108.00p 50434
17/11/2021 108.00p 110.00p 106.89p 108.00p 6131
16/11/2021 108.00p 108.95p 106.88p 108.00p 2100
15/11/2021 108.00p 110.00p 106.75p 108.00p 7334
12/11/2021 106.50p 109.20p 106.20p 108.00p 30266
11/11/2021 105.50p 107.00p 105.50p 106.50p 5150
10/11/2021 105.50p 107.00p 104.70p 107.00p 16293
09/11/2021 110.50p 110.50p 105.00p 107.00p 57360
08/11/2021 110.50p 113.00p 108.00p 110.50p 6450
05/11/2021 110.00p 111.60p 110.00p 110.50p 15806
04/11/2021 110.00p 110.00p 108.00p 110.00p 39928
03/11/2021 110.00p 110.90p 108.00p 110.00p 1960
02/11/2021 108.50p 110.00p 107.80p 110.00p 118356
01/11/2021 109.50p 110.70p 105.00p 108.50p 76423
29/10/2021 109.50p 109.90p 109.50p 109.50p 2900
28/10/2021 109.50p 110.00p 108.20p 109.50p 16041
27/10/2021 109.50p 110.00p 108.00p 109.50p 1219
26/10/2021 111.00p 111.59p 108.00p 109.50p 12177
25/10/2021 112.00p 112.79p 110.00p 111.00p 12470
22/10/2021 112.00p 112.88p 111.80p 112.00p 3201
21/10/2021 109.50p 111.20p 107.00p 111.00p 122198
20/10/2021 113.50p 113.50p 106.00p 109.50p 46000
19/10/2021 113.50p 113.50p 111.25p 113.50p 76101
18/10/2021 113.50p 113.50p 111.00p 113.50p 166277
15/10/2021 113.50p 113.70p 113.50p 113.50p 1939
14/10/2021 113.50p 113.90p 111.75p 113.50p 18500
13/10/2021 113.50p 113.75p 111.25p 113.50p 17832
12/10/2021 113.50p 113.98p 113.50p 113.50p 1744
11/10/2021 116.00p 116.00p 112.00p 113.50p 29786
08/10/2021 116.00p 117.80p 115.00p 116.00p 15128
07/10/2021 113.50p 117.00p 111.00p 116.00p 20984
06/10/2021 116.50p 117.49p 111.00p 113.50p 102587
05/10/2021 116.50p 117.49p 115.00p 116.50p 10294
04/10/2021 118.50p 120.11p 115.00p 116.50p 42546
01/10/2021 118.00p 119.74p 117.00p 118.50p 68876
30/09/2021 123.00p 123.00p 117.00p 118.50p 43011
29/09/2021 124.00p 124.00p 123.00p 123.00p 7105
28/09/2021 124.00p 124.30p 123.00p 124.00p 28140
27/09/2021 124.00p 124.40p 123.10p 124.00p 11365
24/09/2021 128.50p 128.50p 123.00p 123.50p 45902
23/09/2021 128.00p 129.00p 125.00p 128.50p 154725
22/09/2021 128.00p 129.20p 127.00p 128.00p 230722
21/09/2021 127.50p 129.71p 126.51p 127.00p 109552
20/09/2021 128.00p 128.90p 126.00p 127.50p 41967
17/09/2021 124.50p 132.00p 122.10p 128.00p 127671
16/09/2021 133.50p 133.50p 123.00p 124.50p 90458
15/09/2021 143.00p 143.00p 132.06p 133.50p 284006
14/09/2021 143.00p 146.58p 140.00p 145.50p 88240
13/09/2021 143.00p 143.75p 142.15p 143.00p 25199
10/09/2021 143.00p 143.25p 142.10p 143.00p 257
09/09/2021 143.00p 143.00p 142.10p 143.00p 2000
08/09/2021 146.00p 146.50p 142.00p 143.00p 27259
07/09/2021 145.50p 147.00p 145.50p 146.00p 53176
06/09/2021 146.00p 147.00p 144.00p 145.50p 49927
03/09/2021 135.50p 146.90p 135.50p 146.00p 71030
02/09/2021 132.50p 136.97p 132.50p 135.50p 33159
01/09/2021 129.50p 134.00p 129.50p 132.50p 40672
31/08/2021 128.00p 129.90p 127.00p 129.00p 19411
27/08/2021 128.00p 131.00p 126.80p 128.00p 8600
26/08/2021 126.00p 130.00p 126.00p 128.00p 27682
25/08/2021 126.00p 128.00p 126.00p 126.00p 19167
24/08/2021 126.50p 127.85p 125.45p 126.50p 8182
23/08/2021 123.50p 127.70p 123.00p 126.50p 43013
20/08/2021 128.00p 128.00p 123.00p 123.50p 25524
19/08/2021 128.00p 128.96p 126.00p 128.00p 8618
18/08/2021 131.00p 132.00p 126.25p 128.00p 47934
17/08/2021 131.50p 132.25p 130.00p 131.00p 6690
16/08/2021 132.50p 132.50p 131.36p 131.50p 8153
13/08/2021 133.00p 133.31p 131.00p 132.50p 28091
12/08/2021 133.00p 134.40p 131.60p 133.00p 9783
11/08/2021 133.00p 133.50p 131.00p 133.00p 24932
10/08/2021 134.50p 134.50p 130.67p 133.00p 39157
09/08/2021 136.00p 136.00p 131.00p 134.50p 32508
06/08/2021 136.50p 137.40p 135.00p 136.00p 15361
05/08/2021 136.50p 137.40p 135.51p 136.50p 6501
04/08/2021 136.50p 139.00p 135.15p 136.50p 11620
03/08/2021 136.50p 136.90p 135.00p 136.50p 28968
02/08/2021 137.00p 137.50p 135.44p 136.50p 16559
30/07/2021 137.50p 139.00p 136.00p 137.00p 41036
29/07/2021 136.00p 144.00p 136.00p 138.00p 62381
28/07/2021 132.00p 138.00p 132.00p 135.00p 51803
27/07/2021 132.00p 132.98p 132.00p 132.00p 2381
26/07/2021 132.00p 133.00p 132.00p 132.00p 7269
23/07/2021 132.00p 134.00p 131.40p 132.00p 52658
22/07/2021 132.00p 132.66p 132.00p 132.00p 6000
21/07/2021 132.00p 132.66p 131.40p 132.00p 31435
20/07/2021 131.50p 132.84p 130.20p 132.00p 326457
19/07/2021 132.00p 132.49p 129.00p 131.50p 854451
16/07/2021 133.00p 133.70p 131.25p 132.00p 29828
15/07/2021 133.00p 133.00p 132.00p 133.00p 27333
14/07/2021 134.00p 134.30p 133.00p 133.00p 11747
13/07/2021 135.00p 135.00p 134.00p 134.00p 18406
12/07/2021 134.50p 135.00p 134.00p 135.00p 18562
09/07/2021 134.50p 134.50p 134.30p 134.50p 22854
08/07/2021 136.00p 136.00p 134.40p 134.50p 38537
07/07/2021 135.00p 137.00p 135.00p 136.00p 47401
06/07/2021 135.50p 135.95p 134.10p 135.00p 74679
05/07/2021 133.00p 136.00p 132.00p 135.50p 108419
02/07/2021 131.50p 134.34p 131.40p 133.00p 67188
01/07/2021 132.50p 132.72p 131.25p 131.50p 14191
30/06/2021 132.00p 132.75p 131.20p 132.50p 37889
29/06/2021 133.50p 133.50p 131.10p 132.00p 97388
28/06/2021 136.00p 136.75p 133.20p 133.50p 46316
25/06/2021 136.00p 137.00p 136.00p 136.00p 9949
24/06/2021 132.00p 137.85p 132.00p 136.00p 99725
23/06/2021 132.00p 132.90p 131.01p 132.00p 63922
22/06/2021 132.00p 132.90p 130.00p 130.00p 9823
21/06/2021 133.50p 134.40p 130.77p 132.00p 56427
18/06/2021 133.00p 135.00p 132.10p 133.50p 6653
17/06/2021 134.00p 134.40p 132.00p 133.00p 26387
16/06/2021 131.50p 135.96p 128.00p 134.00p 39773
15/06/2021 135.50p 135.50p 129.00p 130.00p 75047
14/06/2021 129.00p 136.00p 129.00p 135.50p 45429
11/06/2021 125.50p 131.00p 124.60p 129.00p 62280
10/06/2021 125.50p 126.25p 124.50p 125.50p 14000
09/06/2021 125.50p 126.50p 123.00p 125.50p 10500
08/06/2021 131.00p 131.00p 125.00p 125.50p 44257
07/06/2021 131.00p 131.25p 131.00p 131.00p 8145
04/06/2021 129.50p 132.00p 129.25p 131.00p 74109
03/06/2021 121.00p 129.00p 121.00p 129.00p 49413
02/06/2021 121.00p 122.96p 119.76p 121.00p 1929
01/06/2021 120.50p 122.88p 119.18p 121.00p 4680
31/05/2021 119.50p 122.00p 119.50p 120.50p 11019
28/05/2021 119.50p 122.00p 119.50p 120.50p 11019
27/05/2021 121.00p 121.00p 119.00p 119.50p 13676
26/05/2021 121.00p 123.00p 119.88p 121.00p 20041
25/05/2021 121.00p 122.00p 119.56p 121.00p 4154
24/05/2021 120.00p 122.00p 119.56p 121.00p 27888
21/05/2021 120.50p 122.00p 119.36p 120.00p 62546
20/05/2021 121.50p 121.50p 119.00p 120.50p 2487
19/05/2021 122.00p 122.00p 120.00p 121.50p 11019
18/05/2021 122.50p 122.50p 121.00p 122.00p 2097
17/05/2021 125.00p 125.00p 120.50p 122.50p 345482
14/05/2021 128.50p 128.50p 124.00p 125.00p 38321
13/05/2021 128.50p 128.50p 127.00p 128.50p 7314
12/05/2021 126.50p 128.80p 126.33p 128.50p 50537
11/05/2021 136.50p 136.50p 126.50p 126.50p 56501
10/05/2021 131.00p 139.40p 131.00p 136.50p 149175
07/05/2021 123.50p 134.98p 122.00p 129.00p 66360
06/05/2021 123.50p 124.00p 120.50p 123.50p 11598
05/05/2021 123.50p 125.00p 122.50p 123.50p 22605
04/05/2021 124.00p 125.96p 122.00p 123.50p 46902
30/04/2021 118.00p 127.00p 118.00p 124.00p 142209
29/04/2021 112.50p 118.00p 112.50p 116.00p 31832
28/04/2021 110.50p 117.00p 110.50p 112.50p 65198
27/04/2021 108.00p 113.00p 108.00p 110.50p 93186
26/04/2021 107.00p 110.00p 106.80p 108.00p 97608
23/04/2021 108.00p 109.00p 107.00p 107.00p 27188
22/04/2021 106.50p 110.00p 106.50p 108.00p 15225
21/04/2021 103.50p 108.00p 103.50p 106.50p 33977
20/04/2021 109.50p 109.50p 103.10p 103.50p 47027
19/04/2021 113.00p 113.00p 108.00p 109.50p 13055
16/04/2021 114.00p 114.00p 111.00p 113.00p 12585
15/04/2021 114.00p 114.00p 112.00p 114.00p 2724
14/04/2021 114.00p 114.00p 112.00p 114.00p 496
13/04/2021 115.00p 116.40p 112.00p 114.00p 13136
12/04/2021 115.00p 117.28p 113.00p 115.00p 54273
09/04/2021 112.50p 116.00p 112.50p 115.00p 24703
08/04/2021 109.00p 114.00p 108.00p 112.50p 55828
07/04/2021 109.50p 110.00p 108.70p 109.00p 58358
06/04/2021 106.50p 110.00p 105.50p 109.50p 253876
01/04/2021 106.50p 108.00p 105.30p 106.50p 34158
31/03/2021 108.00p 108.00p 105.66p 106.50p 100998
30/03/2021 108.00p 109.00p 107.50p 108.50p 49394
29/03/2021 100.00p 109.00p 100.00p 108.00p 110745
26/03/2021 97.00p 102.40p 97.00p 99.50p 124338
25/03/2021 100.50p 100.50p 97.00p 97.00p 13933
24/03/2021 100.50p 100.50p 100.50p 100.50p 0
23/03/2021 100.50p 100.50p 100.20p 100.50p 5274
22/03/2021 101.50p 101.50p 99.00p 101.00p 22514
19/03/2021 102.50p 102.50p 101.00p 101.50p 12270
18/03/2021 103.50p 103.50p 101.00p 102.50p 17745
17/03/2021 103.50p 105.00p 102.10p 103.50p 3771
16/03/2021 103.50p 104.50p 102.00p 103.50p 13630
15/03/2021 103.50p 104.50p 102.00p 103.50p 1046
12/03/2021 103.00p 104.50p 101.88p 103.50p 13456
11/03/2021 105.50p 107.00p 102.00p 103.00p 35253

*Close Price adjusted for both dividends and splits