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
08/08/2019 76.50p 76.50p 75.00p 76.00p 15363
07/08/2019 79.00p 79.25p 75.00p 76.50p 65654
06/08/2019 78.50p 78.50p 76.30p 77.50p 68101
05/08/2019 79.00p 79.00p 77.75p 78.50p 71027
02/08/2019 79.00p 80.00p 78.40p 79.00p 15331
01/08/2019 78.50p 80.00p 78.01p 79.00p 41731
31/07/2019 78.50p 79.50p 78.50p 78.50p 5000
30/07/2019 78.50p 80.00p 78.00p 78.50p 32670
29/07/2019 78.50p 79.50p 78.00p 78.50p 3666
26/07/2019 78.50p 79.50p 77.85p 78.50p 1281
25/07/2019 78.50p 79.00p 78.50p 78.50p 400622
24/07/2019 78.50p 80.00p 77.85p 78.50p 9638
23/07/2019 78.50p 80.00p 78.50p 78.50p 4048
22/07/2019 78.50p 80.00p 77.83p 78.50p 340717
19/07/2019 78.50p 80.00p 77.00p 78.50p 6700
18/07/2019 78.50p 79.82p 77.83p 78.50p 1400
17/07/2019 78.50p 80.00p 77.82p 78.50p 6937
16/07/2019 77.50p 78.50p 77.50p 78.50p 16902
15/07/2019 77.50p 78.50p 77.11p 77.50p 153987
12/07/2019 77.50p 77.50p 77.00p 77.50p 19083
11/07/2019 77.50p 77.50p 77.50p 77.50p 0
10/07/2019 77.50p 77.50p 77.11p 77.50p 5855
09/07/2019 77.50p 78.00p 77.05p 77.50p 52400
08/07/2019 77.50p 77.88p 77.00p 77.50p 35584
05/07/2019 77.50p 77.50p 77.27p 77.50p 7992
04/07/2019 77.50p 77.75p 77.27p 77.50p 2686
03/07/2019 77.50p 77.75p 77.27p 77.50p 22759
02/07/2019 77.50p 78.00p 77.00p 77.50p 19587
01/07/2019 77.50p 77.75p 77.30p 77.50p 3442
28/06/2019 78.50p 78.50p 77.30p 77.50p 1433
27/06/2019 77.50p 77.50p 77.25p 77.50p 2236
26/06/2019 77.50p 77.50p 77.25p 77.50p 3
25/06/2019 78.50p 78.50p 77.20p 77.50p 15000
24/06/2019 78.50p 78.50p 77.00p 78.50p 16640
21/06/2019 78.50p 80.00p 77.00p 78.50p 15300
20/06/2019 78.00p 79.00p 77.00p 78.50p 11848
19/06/2019 76.00p 78.75p 76.00p 78.00p 35609
18/06/2019 76.00p 76.40p 75.00p 75.00p 25057
17/06/2019 76.00p 76.40p 75.00p 76.00p 11512
14/06/2019 75.00p 76.10p 74.55p 76.00p 13838
13/06/2019 75.00p 75.45p 74.50p 75.00p 14613
12/06/2019 75.00p 75.48p 74.50p 75.00p 10114
11/06/2019 75.00p 75.50p 74.50p 75.00p 13136
10/06/2019 75.00p 75.50p 74.52p 75.00p 18927
07/06/2019 75.00p 76.00p 74.40p 75.00p 13591
06/06/2019 74.50p 76.00p 74.30p 75.00p 58901
05/06/2019 74.50p 75.00p 74.10p 74.50p 7671
04/06/2019 74.50p 75.00p 74.00p 74.50p 52922
03/06/2019 74.50p 75.00p 74.00p 74.50p 104317
31/05/2019 75.70p 75.75p 74.00p 74.50p 42752
30/05/2019 75.70p 75.75p 75.40p 75.40p 1482
29/05/2019 75.70p 75.70p 75.70p 75.70p 0
28/05/2019 74.20p 76.00p 73.40p 75.70p 88369
24/05/2019 75.50p 77.00p 71.35p 74.20p 63191
23/05/2019 79.00p 79.00p 73.00p 75.50p 58850
22/05/2019 79.00p 79.75p 79.00p 79.00p 197
21/05/2019 79.00p 80.00p 78.00p 79.00p 12669
20/05/2019 80.50p 80.50p 79.00p 79.00p 26835
17/05/2019 81.00p 81.39p 80.50p 80.50p 4195
16/05/2019 80.50p 81.40p 80.50p 81.00p 11309
15/05/2019 80.50p 80.75p 80.00p 80.50p 15778
14/05/2019 80.50p 81.00p 80.00p 81.00p 35170
13/05/2019 85.00p 85.00p 80.00p 81.00p 47742
10/05/2019 86.00p 86.00p 82.00p 85.00p 80865
09/05/2019 82.00p 86.74p 81.00p 85.50p 268849
08/05/2019 81.50p 81.50p 79.00p 80.50p 3577
07/05/2019 81.50p 82.00p 81.50p 81.50p 2109
03/05/2019 81.50p 82.34p 80.00p 81.50p 20653
02/05/2019 81.50p 81.50p 81.30p 81.50p 1995
01/05/2019 81.50p 81.50p 81.50p 81.50p 0
30/04/2019 81.50p 81.50p 81.50p 81.50p 0
29/04/2019 81.50p 81.50p 81.50p 81.50p 0
26/04/2019 81.50p 83.00p 81.25p 81.50p 20194
25/04/2019 81.50p 81.50p 81.25p 81.50p 3449
24/04/2019 81.50p 81.50p 80.50p 81.50p 7527
23/04/2019 81.50p 81.50p 80.25p 81.50p 11711
18/04/2019 81.50p 81.62p 80.75p 81.50p 12680
17/04/2019 81.50p 81.63p 81.50p 81.50p 2112
16/04/2019 81.50p 81.63p 80.00p 81.50p 10584
15/04/2019 81.50p 81.90p 80.75p 81.50p 19826
12/04/2019 81.50p 82.00p 81.50p 81.50p 37644
11/04/2019 81.50p 82.40p 80.30p 81.50p 26563
10/04/2019 81.50p 82.00p 80.55p 81.50p 3294
09/04/2019 83.00p 83.50p 81.50p 81.50p 36196
08/04/2019 83.00p 83.50p 82.55p 83.00p 4011
05/04/2019 83.50p 85.00p 82.00p 83.00p 67835
04/04/2019 82.50p 85.00p 82.50p 83.50p 39482
03/04/2019 81.00p 83.50p 81.00p 82.50p 21184
02/04/2019 78.00p 82.00p 78.00p 81.00p 69269
01/04/2019 78.00p 79.00p 77.13p 78.00p 70599
29/03/2019 76.50p 79.00p 76.00p 77.00p 24238
28/03/2019 76.50p 77.00p 76.50p 76.50p 6114
27/03/2019 75.00p 77.00p 75.00p 76.50p 18572
26/03/2019 75.50p 76.00p 74.50p 75.00p 16683
25/03/2019 75.00p 76.00p 75.00p 75.50p 93540
22/03/2019 75.00p 75.95p 75.00p 75.00p 788
21/03/2019 74.00p 76.00p 74.00p 75.00p 31421
20/03/2019 73.50p 75.00p 73.50p 74.00p 52408
19/03/2019 78.50p 78.50p 68.30p 73.50p 262226
18/03/2019 74.00p 80.25p 74.00p 79.00p 53412
15/03/2019 74.00p 75.00p 74.00p 74.00p 10099
14/03/2019 73.00p 74.00p 73.00p 74.00p 22370
13/03/2019 73.75p 73.75p 71.00p 72.00p 9997
12/03/2019 75.50p 76.00p 73.75p 73.75p 15307
11/03/2019 73.00p 76.65p 73.00p 75.50p 36058
08/03/2019 70.50p 74.00p 70.50p 73.00p 25087
07/03/2019 70.50p 72.50p 69.63p 70.50p 10800
06/03/2019 70.50p 70.50p 70.50p 70.50p 0
05/03/2019 70.50p 71.90p 70.10p 70.50p 14751
04/03/2019 70.00p 72.00p 69.66p 70.50p 16834
01/03/2019 70.00p 71.96p 69.66p 70.00p 11161
28/02/2019 70.00p 70.00p 69.66p 70.00p 2161
27/02/2019 70.00p 72.00p 69.66p 70.00p 2046
26/02/2019 70.00p 70.00p 69.66p 70.00p 2041
25/02/2019 70.00p 71.63p 70.00p 70.00p 16839
22/02/2019 70.00p 71.75p 69.50p 70.00p 12955
21/02/2019 70.00p 71.92p 70.00p 70.00p 2802
20/02/2019 70.00p 72.00p 70.00p 70.00p 13447
19/02/2019 70.50p 70.90p 69.33p 70.00p 20011
18/02/2019 70.50p 71.00p 70.00p 70.50p 9523
15/02/2019 70.50p 71.50p 70.50p 70.50p 16977
14/02/2019 70.50p 71.63p 69.25p 70.50p 8474
13/02/2019 70.00p 70.70p 69.55p 70.50p 19311
12/02/2019 72.50p 72.50p 70.00p 70.00p 33400
11/02/2019 73.00p 73.00p 72.50p 72.50p 6758
08/02/2019 76.50p 76.50p 73.00p 73.00p 27995
07/02/2019 73.50p 77.00p 73.50p 76.50p 30528
06/02/2019 73.50p 73.50p 73.50p 73.50p 90000
05/02/2019 73.50p 75.00p 73.50p 73.50p 8778
04/02/2019 73.50p 75.00p 73.15p 73.50p 17152
01/02/2019 73.50p 75.00p 73.50p 73.50p 5075
31/01/2019 74.00p 74.00p 72.50p 73.50p 14148
30/01/2019 77.50p 77.50p 72.00p 74.00p 50770
29/01/2019 77.50p 77.50p 77.50p 77.50p 9637
28/01/2019 79.00p 80.00p 76.50p 77.50p 6000
25/01/2019 72.00p 80.00p 72.00p 79.00p 58727
24/01/2019 70.50p 70.50p 67.00p 69.50p 15000
23/01/2019 70.50p 70.50p 69.00p 70.50p 4413
22/01/2019 68.50p 70.50p 68.50p 70.50p 34650
21/01/2019 68.50p 68.50p 67.18p 68.50p 3818
18/01/2019 68.50p 69.97p 68.50p 68.50p 4339
17/01/2019 68.50p 69.00p 67.18p 68.50p 1045
16/01/2019 68.50p 69.00p 67.00p 68.50p 9430
15/01/2019 67.00p 68.50p 67.00p 68.50p 33001
14/01/2019 67.00p 67.84p 66.75p 67.00p 4364
11/01/2019 66.00p 67.68p 66.00p 67.00p 14208
10/01/2019 66.00p 67.00p 66.00p 66.00p 20043
09/01/2019 66.75p 66.75p 66.00p 66.00p 5085
08/01/2019 67.50p 67.84p 66.04p 66.75p 1160
07/01/2019 66.00p 68.00p 66.00p 67.50p 31462
04/01/2019 68.00p 68.00p 65.00p 66.00p 76513
03/01/2019 68.50p 68.50p 67.00p 68.00p 9817
02/01/2019 68.50p 68.50p 67.00p 68.50p 24371
31/12/2018 68.50p 69.25p 68.50p 68.50p 8000
28/12/2018 69.00p 69.65p 68.00p 68.50p 16548
27/12/2018 69.50p 70.00p 65.00p 69.00p 33793
24/12/2018 70.50p 70.50p 69.50p 70.50p 3200
21/12/2018 70.50p 70.50p 70.00p 70.50p 21515
20/12/2018 70.50p 71.00p 70.00p 70.50p 17691
19/12/2018 71.00p 71.00p 70.50p 70.50p 528
18/12/2018 71.50p 71.50p 70.03p 71.00p 15457
17/12/2018 72.00p 72.00p 70.81p 71.50p 2300
14/12/2018 72.00p 72.00p 72.00p 72.00p 8104
13/12/2018 72.00p 72.82p 72.00p 72.00p 740
12/12/2018 70.50p 73.00p 70.50p 72.00p 28383
11/12/2018 70.50p 71.00p 70.50p 70.50p 5000
10/12/2018 70.50p 70.50p 70.24p 70.50p 14048
07/12/2018 70.50p 70.67p 70.22p 70.50p 11117
06/12/2018 70.50p 71.00p 70.05p 70.50p 35859
05/12/2018 72.00p 72.70p 71.25p 71.75p 1478
04/12/2018 72.50p 73.25p 70.50p 72.00p 15000
03/12/2018 71.00p 73.75p 70.12p 72.50p 27347
30/11/2018 71.00p 71.00p 70.05p 71.00p 11035
29/11/2018 71.00p 71.75p 70.00p 71.00p 14588
28/11/2018 71.00p 71.50p 70.05p 71.00p 11125
27/11/2018 71.00p 71.00p 70.00p 71.00p 7062
26/11/2018 71.00p 71.00p 70.00p 71.00p 2184
23/11/2018 71.00p 71.00p 70.00p 71.00p 2325
22/11/2018 71.00p 72.00p 70.25p 71.00p 10019
21/11/2018 71.00p 73.00p 70.30p 71.00p 28244
20/11/2018 71.50p 71.80p 70.90p 71.00p 2428
19/11/2018 73.00p 73.00p 70.00p 71.50p 33421
16/11/2018 73.00p 73.60p 72.00p 73.00p 10476
15/11/2018 73.00p 73.60p 72.10p 73.00p 19705
14/11/2018 73.50p 73.50p 72.00p 73.00p 4980
13/11/2018 75.00p 75.00p 72.00p 73.50p 21396
12/11/2018 75.00p 76.50p 73.00p 75.00p 22890
09/11/2018 75.00p 75.00p 72.00p 75.00p 27648
08/11/2018 74.50p 75.50p 72.62p 75.00p 19174
07/11/2018 72.50p 75.50p 72.02p 74.50p 21624
06/11/2018 72.50p 73.00p 72.00p 72.50p 29911
05/11/2018 72.50p 72.56p 72.02p 72.50p 12747
02/11/2018 73.75p 73.75p 72.02p 72.50p 12373
01/11/2018 74.00p 74.50p 73.75p 73.75p 2790
31/10/2018 71.00p 75.00p 71.00p 74.00p 39448
30/10/2018 76.50p 76.50p 70.10p 71.00p 41482
29/10/2018 76.50p 77.00p 76.50p 76.50p 27763
26/10/2018 77.00p 77.00p 75.25p 76.50p 11545
25/10/2018 77.00p 77.28p 76.00p 77.00p 3500
24/10/2018 77.00p 77.00p 76.00p 77.00p 1053

*Close Price adjusted for both dividends and splits