ECSC Group (ECSC) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ECSC Group

Date Open High Low Close* Volume
22/06/2023 52.50p 52.50p 52.50p 52.50p 0
21/06/2023 52.50p 52.50p 51.60p 52.50p 15195
20/06/2023 52.50p 52.50p 52.50p 52.50p 0
19/06/2023 52.50p 52.50p 52.50p 52.50p 0
16/06/2023 52.50p 52.50p 52.50p 52.50p 0
15/06/2023 52.50p 52.50p 52.50p 52.50p 0
14/06/2023 52.50p 52.50p 51.60p 52.50p 3149
13/06/2023 52.50p 52.50p 51.60p 52.50p 315
12/06/2023 52.50p 52.50p 52.50p 52.50p 0
09/06/2023 52.50p 52.50p 51.60p 52.50p 3500
08/06/2023 52.50p 52.50p 51.60p 52.50p 152
07/06/2023 52.50p 53.00p 52.50p 52.50p 0
06/06/2023 52.50p 53.00p 51.60p 53.00p 701
05/06/2023 52.50p 54.00p 52.50p 52.50p 50
02/06/2023 52.00p 54.00p 52.00p 52.50p 2027
01/06/2023 52.00p 52.00p 52.00p 52.00p 0
31/05/2023 52.00p 52.00p 52.00p 52.00p 0
30/05/2023 52.00p 53.97p 50.76p 52.00p 13092
26/05/2023 52.00p 52.00p 52.00p 52.00p 0
25/05/2023 52.00p 52.00p 52.00p 52.00p 0
24/05/2023 52.00p 52.50p 52.00p 52.00p 38079
23/05/2023 52.00p 52.00p 51.33p 52.00p 0
22/05/2023 52.00p 53.40p 50.00p 52.00p 12356
19/05/2023 52.00p 52.00p 50.63p 52.00p 50999
18/05/2023 52.00p 52.00p 52.00p 52.00p 0
17/05/2023 52.00p 52.00p 52.00p 52.00p 0
16/05/2023 52.00p 52.00p 51.00p 52.00p 448
15/05/2023 52.00p 52.00p 52.00p 52.00p 8200
12/05/2023 52.00p 53.40p 50.63p 52.00p 4547
11/05/2023 52.00p 53.40p 52.00p 52.00p 1891
10/05/2023 52.00p 52.00p 52.00p 52.00p 0
09/05/2023 52.00p 52.00p 50.63p 52.00p 12999
05/05/2023 52.00p 52.00p 52.00p 52.00p 0
04/05/2023 52.00p 52.00p 52.00p 52.00p 0
03/05/2023 52.00p 52.00p 50.60p 52.00p 1100
02/05/2023 52.00p 52.00p 50.00p 52.00p 4205
28/04/2023 52.50p 52.50p 50.00p 50.00p 58382
27/04/2023 52.50p 52.50p 52.00p 52.50p 2394
26/04/2023 52.50p 52.50p 52.00p 52.50p 25
25/04/2023 52.50p 52.50p 52.00p 52.50p 1000
24/04/2023 52.50p 54.00p 51.30p 52.50p 673
21/04/2023 52.50p 53.00p 52.50p 52.50p 0
20/04/2023 52.50p 53.00p 52.50p 52.50p 0
19/04/2023 52.50p 52.50p 51.25p 52.50p 307
18/04/2023 52.50p 52.50p 51.25p 52.50p 10025
17/04/2023 52.50p 52.50p 51.21p 52.50p 6096
14/04/2023 52.50p 53.00p 52.50p 52.50p 0
13/04/2023 52.50p 52.50p 51.11p 52.50p 11831
12/04/2023 51.00p 53.50p 50.01p 52.50p 35168
11/04/2023 51.00p 51.00p 50.00p 51.00p 725
06/04/2023 51.00p 51.30p 51.00p 51.00p 106
05/04/2023 50.00p 52.00p 50.00p 51.00p 122000
04/04/2023 50.50p 50.50p 48.26p 50.00p 77886
03/04/2023 50.00p 50.39p 48.20p 50.00p 154329
31/03/2023 20.00p 50.00p 20.00p 50.00p 4739
30/03/2023 20.00p 20.00p 19.10p 20.00p 3964
29/03/2023 20.00p 20.65p 19.10p 20.00p 7147
28/03/2023 20.50p 20.50p 20.00p 20.00p 8162
27/03/2023 20.50p 20.50p 20.50p 20.50p 0
24/03/2023 20.00p 20.70p 20.00p 20.50p 8533
23/03/2023 20.50p 20.50p 20.00p 20.00p 8000
22/03/2023 20.50p 20.50p 20.00p 20.50p 120
21/03/2023 20.00p 21.00p 20.00p 20.50p 5907
20/03/2023 19.00p 21.00p 18.00p 20.00p 40350
17/03/2023 19.00p 19.00p 18.67p 19.00p 0
16/03/2023 19.00p 19.00p 18.00p 19.00p 2000
15/03/2023 19.00p 19.00p 18.04p 19.00p 5765
14/03/2023 20.00p 20.00p 18.20p 19.00p 3005
13/03/2023 20.00p 20.00p 19.00p 20.00p 4682
10/03/2023 20.00p 20.70p 19.00p 20.00p 4018
09/03/2023 20.00p 21.00p 19.00p 20.00p 9159
08/03/2023 22.00p 22.00p 19.20p 20.00p 23000
07/03/2023 22.50p 22.50p 22.00p 22.00p 1000
06/03/2023 22.50p 22.50p 22.00p 22.50p 1792
03/03/2023 24.50p 24.50p 21.25p 22.50p 67066
02/03/2023 25.00p 25.00p 24.00p 24.50p 2000
01/03/2023 25.00p 25.00p 24.00p 25.00p 3000
28/02/2023 25.00p 25.00p 25.00p 25.00p 0
27/02/2023 25.50p 25.50p 25.50p 25.50p 0
24/02/2023 23.50p 26.85p 23.50p 25.50p 39594
23/02/2023 19.50p 23.73p 19.50p 23.50p 43267
22/02/2023 20.00p 20.00p 18.00p 19.50p 3000
21/02/2023 20.00p 20.00p 20.00p 20.00p 0
20/02/2023 20.00p 20.00p 20.00p 20.00p 0
17/02/2023 20.00p 20.00p 18.00p 20.00p 180
16/02/2023 20.00p 20.00p 20.00p 20.00p 0
15/02/2023 20.00p 20.00p 20.00p 20.00p 0
14/02/2023 20.00p 20.00p 18.00p 20.00p 5611
13/02/2023 20.00p 20.00p 18.26p 20.00p 10000
10/02/2023 20.00p 20.00p 18.32p 20.00p 555
09/02/2023 21.00p 21.00p 18.20p 20.00p 8276
08/02/2023 21.00p 22.00p 20.00p 21.00p 6423
07/02/2023 23.50p 23.50p 19.00p 21.00p 14000
06/02/2023 24.00p 24.00p 22.00p 23.50p 4000
03/02/2023 24.50p 24.50p 22.47p 24.00p 4100
02/02/2023 25.00p 25.80p 23.00p 24.50p 5958
01/02/2023 25.00p 27.70p 24.00p 25.00p 26637
31/01/2023 23.00p 23.00p 21.00p 23.00p 10000
30/01/2023 22.50p 23.70p 22.00p 23.00p 4325
27/01/2023 22.50p 22.50p 21.30p 22.50p 9152
26/01/2023 22.50p 22.50p 22.50p 22.50p 0
25/01/2023 23.00p 23.00p 21.55p 22.50p 12000
24/01/2023 24.50p 24.50p 23.00p 23.00p 8233
23/01/2023 24.00p 24.75p 24.00p 24.00p 3951
20/01/2023 24.50p 24.80p 23.00p 24.00p 6674
19/01/2023 25.50p 25.50p 24.30p 24.50p 5974
18/01/2023 25.00p 25.50p 24.33p 25.50p 0
17/01/2023 25.00p 25.10p 25.00p 25.00p 1791
16/01/2023 26.50p 27.45p 23.00p 25.00p 49961
13/01/2023 26.50p 27.75p 25.00p 26.50p 68342
12/01/2023 26.50p 27.00p 26.50p 26.50p 0
11/01/2023 26.50p 26.50p 25.00p 26.50p 150
10/01/2023 26.50p 27.00p 26.50p 26.50p 0
09/01/2023 26.50p 26.50p 25.10p 26.50p 483
06/01/2023 26.50p 27.00p 26.50p 26.50p 0
05/01/2023 26.50p 26.50p 25.15p 26.50p 2369
04/01/2023 26.50p 27.50p 26.50p 26.50p 5000
03/01/2023 26.50p 26.50p 25.10p 26.50p 1508
30/12/2022 26.50p 27.00p 26.50p 26.50p 0
29/12/2022 26.50p 26.50p 25.10p 26.50p 197
28/12/2022 26.50p 26.50p 25.00p 26.50p 2000
23/12/2022 26.50p 27.00p 26.50p 26.50p 0
22/12/2022 26.50p 27.00p 26.50p 26.50p 0
21/12/2022 26.50p 27.00p 26.50p 26.50p 0
20/12/2022 26.50p 26.50p 26.00p 26.00p 11045
19/12/2022 26.50p 26.50p 26.50p 26.50p 0
16/12/2022 26.50p 26.50p 26.50p 26.50p 0
15/12/2022 26.50p 26.50p 26.50p 26.50p 0
14/12/2022 26.50p 26.50p 26.50p 26.50p 0
13/12/2022 26.50p 26.50p 26.50p 26.50p 0
12/12/2022 26.50p 26.50p 26.50p 26.50p 0
09/12/2022 26.50p 26.50p 26.50p 26.50p 0
08/12/2022 26.50p 26.50p 26.50p 26.50p 0
07/12/2022 26.00p 27.00p 26.00p 26.50p 25256
06/12/2022 27.00p 27.00p 24.63p 26.00p 18186
05/12/2022 27.00p 27.33p 27.00p 27.00p 0
02/12/2022 27.00p 27.45p 26.00p 27.00p 21372
01/12/2022 26.50p 27.45p 26.50p 27.00p 25000
30/11/2022 26.50p 26.50p 25.00p 26.50p 273
29/11/2022 26.50p 27.70p 26.50p 26.50p 36
28/11/2022 26.50p 27.40p 25.00p 26.50p 5700
25/11/2022 26.50p 26.50p 25.00p 26.50p 7500
24/11/2022 26.50p 26.50p 26.50p 26.50p 0
23/11/2022 26.50p 26.50p 26.50p 26.50p 0
22/11/2022 26.50p 27.25p 25.00p 26.50p 10394
21/11/2022 27.00p 27.00p 25.00p 26.50p 5000
18/11/2022 27.50p 27.70p 25.00p 27.00p 15500
17/11/2022 26.00p 28.00p 26.00p 27.50p 15408
16/11/2022 25.00p 26.40p 25.00p 26.00p 25000
15/11/2022 28.00p 28.90p 23.00p 25.00p 21562
14/11/2022 28.00p 28.00p 26.00p 28.00p 63
11/11/2022 28.00p 28.00p 27.33p 28.00p 0
10/11/2022 28.00p 28.00p 27.33p 28.00p 0
09/11/2022 28.00p 28.00p 27.33p 28.00p 0
08/11/2022 28.00p 28.00p 27.33p 28.00p 0
07/11/2022 28.00p 28.95p 26.00p 28.00p 3760
04/11/2022 28.00p 28.00p 27.33p 28.00p 0
03/11/2022 28.00p 28.00p 27.33p 28.00p 0
02/11/2022 28.00p 28.00p 27.33p 28.00p 0
01/11/2022 24.00p 28.00p 24.00p 28.00p 60872
31/10/2022 24.00p 24.00p 23.00p 24.00p 107
28/10/2022 24.00p 24.00p 23.67p 24.00p 0
27/10/2022 24.00p 24.00p 23.00p 24.00p 100
26/10/2022 24.00p 25.00p 23.00p 24.00p 23561
25/10/2022 24.00p 25.00p 23.00p 24.00p 6897
24/10/2022 24.00p 24.80p 24.00p 24.00p 4389
21/10/2022 23.00p 24.00p 23.00p 24.00p 21433
20/10/2022 22.50p 23.40p 21.00p 23.00p 20060
19/10/2022 22.50p 23.00p 22.50p 22.50p 0
18/10/2022 22.50p 23.00p 22.50p 22.50p 0
17/10/2022 23.50p 23.50p 20.00p 22.50p 64952
14/10/2022 24.50p 24.50p 22.00p 23.50p 10000
13/10/2022 24.50p 24.50p 23.00p 24.50p 16
12/10/2022 24.50p 24.50p 23.00p 24.50p 5000
11/10/2022 24.50p 24.50p 24.50p 24.50p 0
10/10/2022 24.50p 24.50p 24.50p 24.50p 0
07/10/2022 24.50p 24.50p 24.50p 24.50p 0
06/10/2022 25.00p 25.40p 23.00p 24.50p 12350
05/10/2022 25.00p 26.00p 24.00p 25.00p 243
04/10/2022 24.00p 25.00p 23.00p 25.00p 40049
03/10/2022 24.00p 24.00p 22.00p 24.00p 10000
30/09/2022 24.00p 24.70p 24.00p 24.00p 587
29/09/2022 25.00p 25.00p 23.00p 24.00p 5000
28/09/2022 26.00p 27.20p 23.25p 25.00p 31849
27/09/2022 29.00p 31.00p 21.50p 26.00p 177930
26/09/2022 29.00p 29.00p 27.00p 29.00p 101
23/09/2022 29.00p 30.20p 27.00p 29.00p 6081
22/09/2022 29.00p 29.00p 28.00p 29.00p 0
21/09/2022 33.50p 33.50p 27.00p 29.00p 42449
20/09/2022 33.50p 33.50p 33.50p 33.50p 0
19/09/2022 34.50p 34.50p 32.00p 33.50p 2500
16/09/2022 34.50p 34.50p 32.00p 33.50p 2500
15/09/2022 34.50p 34.50p 34.50p 34.50p 0
14/09/2022 34.50p 34.50p 34.50p 34.50p 0
13/09/2022 35.50p 35.50p 33.00p 34.50p 12150
12/09/2022 35.50p 35.50p 35.50p 35.50p 0
09/09/2022 40.00p 40.00p 31.88p 35.50p 28407
08/09/2022 40.00p 40.00p 40.00p 40.00p 0
07/09/2022 40.00p 40.00p 38.04p 40.00p 1581
06/09/2022 40.00p 40.00p 40.00p 40.00p 0

*Close Price adjusted for both dividends and splits