ECSC Group (ECSC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/09/2022 40.00p 40.00p 40.00p 40.00p 0
02/09/2022 40.00p 40.00p 40.00p 40.00p 0
01/09/2022 41.50p 41.50p 40.00p 40.00p 5025
31/08/2022 42.00p 42.00p 36.00p 41.50p 143371
30/08/2022 42.00p 42.00p 42.00p 42.00p 0
29/08/2022 42.00p 42.00p 42.00p 42.00p 0
26/08/2022 42.00p 42.00p 42.00p 42.00p 0
25/08/2022 42.00p 42.00p 42.00p 42.00p 0
24/08/2022 42.00p 42.00p 42.00p 42.00p 0
23/08/2022 42.00p 42.00p 42.00p 42.00p 0
22/08/2022 42.00p 42.90p 42.00p 42.00p 35000
19/08/2022 42.00p 43.00p 42.00p 42.00p 50836
18/08/2022 42.50p 42.50p 41.00p 42.00p 1000
17/08/2022 42.50p 42.50p 42.50p 42.50p 0
16/08/2022 43.50p 43.50p 42.00p 42.50p 5702
15/08/2022 43.50p 43.50p 42.00p 43.50p 900
12/08/2022 43.50p 43.50p 43.00p 43.50p 10000
11/08/2022 43.50p 43.50p 43.50p 43.50p 0
10/08/2022 43.50p 43.50p 43.50p 43.50p 0
09/08/2022 43.50p 45.00p 42.00p 43.50p 24456
08/08/2022 45.50p 49.00p 42.50p 49.00p 28816
05/08/2022 45.50p 45.50p 45.50p 45.50p 0
04/08/2022 45.50p 45.50p 45.50p 45.50p 0
03/08/2022 40.50p 45.50p 40.50p 45.50p 58500
02/08/2022 36.50p 40.50p 33.00p 40.50p 35234
01/08/2022 38.50p 38.50p 33.00p 36.50p 9806
29/07/2022 39.00p 39.00p 39.00p 39.00p 0
28/07/2022 39.00p 40.95p 39.00p 39.00p 3000
27/07/2022 39.00p 39.00p 39.00p 39.00p 0
26/07/2022 39.00p 39.00p 36.00p 39.00p 625
25/07/2022 39.50p 39.50p 36.25p 39.00p 4322
22/07/2022 40.50p 40.50p 37.15p 39.50p 2784
21/07/2022 40.50p 40.50p 37.15p 40.50p 1898
20/07/2022 40.50p 40.50p 37.15p 40.50p 3126
19/07/2022 40.50p 40.50p 40.50p 40.50p 0
18/07/2022 40.50p 40.50p 40.50p 40.50p 0
15/07/2022 40.50p 40.50p 40.50p 40.50p 0
14/07/2022 40.50p 40.50p 40.50p 40.50p 0
13/07/2022 40.50p 40.50p 40.50p 40.50p 0
12/07/2022 40.50p 40.50p 40.50p 40.50p 0
11/07/2022 40.50p 42.99p 37.15p 40.50p 5159
08/07/2022 40.50p 40.50p 37.15p 40.50p 70
07/07/2022 39.50p 41.90p 39.50p 40.50p 11933
06/07/2022 39.00p 43.70p 38.00p 39.50p 37275
05/07/2022 37.50p 39.40p 37.50p 38.50p 5048
04/07/2022 38.00p 38.40p 34.00p 37.50p 11962
01/07/2022 38.00p 38.00p 36.00p 38.00p 2500
30/06/2022 38.00p 39.80p 38.00p 38.00p 1000
29/06/2022 41.00p 41.00p 36.00p 38.00p 24011
28/06/2022 41.00p 41.00p 41.00p 41.00p 0
27/06/2022 41.00p 41.00p 40.00p 41.00p 923
24/06/2022 41.00p 41.40p 40.00p 41.00p 4873
23/06/2022 41.00p 41.40p 41.00p 41.00p 1178
22/06/2022 42.50p 42.50p 38.50p 41.00p 6817
21/06/2022 44.50p 44.50p 38.25p 42.50p 34194
20/06/2022 45.50p 45.50p 40.00p 44.50p 4850
17/06/2022 45.50p 45.50p 45.50p 45.50p 0
16/06/2022 46.50p 46.50p 44.00p 45.50p 3469
15/06/2022 46.50p 46.50p 46.50p 46.50p 0
14/06/2022 48.00p 48.00p 43.00p 46.50p 9011
13/06/2022 48.00p 48.00p 48.00p 48.00p 0
10/06/2022 48.00p 49.50p 43.00p 48.00p 19813
09/06/2022 48.00p 48.00p 48.00p 48.00p 0
08/06/2022 48.00p 48.00p 48.00p 48.00p 0
07/06/2022 49.50p 49.50p 46.00p 48.00p 6200
06/06/2022 49.50p 49.50p 49.50p 49.50p 189
03/06/2022 49.50p 49.50p 49.50p 49.50p 0
02/06/2022 49.50p 49.50p 49.50p 49.50p 0
01/06/2022 49.50p 49.50p 49.50p 49.50p 0
31/05/2022 49.50p 49.50p 49.50p 49.50p 0
30/05/2022 49.50p 49.50p 47.50p 49.50p 10000
27/05/2022 48.00p 49.70p 48.00p 49.50p 14372
26/05/2022 48.00p 48.00p 48.00p 48.00p 0
25/05/2022 49.00p 50.00p 46.35p 48.00p 9950
24/05/2022 49.00p 49.00p 49.00p 49.00p 0
23/05/2022 49.00p 49.00p 49.00p 49.00p 0
20/05/2022 49.00p 49.00p 49.00p 49.00p 0
19/05/2022 49.00p 49.00p 49.00p 49.00p 0
18/05/2022 49.00p 49.00p 49.00p 49.00p 0
17/05/2022 49.00p 49.00p 46.30p 49.00p 4076
16/05/2022 51.50p 51.50p 46.55p 49.00p 5643
13/05/2022 51.50p 51.50p 51.50p 51.50p 0
12/05/2022 51.50p 51.50p 51.50p 51.50p 0
11/05/2022 51.50p 51.50p 51.50p 51.50p 0
10/05/2022 51.50p 51.50p 51.50p 51.50p 0
09/05/2022 51.50p 52.40p 48.35p 51.50p 5718
06/05/2022 51.50p 51.50p 48.50p 51.50p 11113
05/05/2022 51.50p 53.70p 50.00p 51.50p 8884
04/05/2022 55.50p 55.50p 48.25p 51.50p 33315
03/05/2022 57.50p 59.70p 53.00p 55.50p 29299
02/05/2022 64.00p 68.00p 56.74p 57.50p 321114
29/04/2022 64.00p 68.00p 56.74p 57.50p 321114
28/04/2022 54.50p 70.00p 54.19p 64.00p 81778
27/04/2022 53.00p 55.00p 52.00p 54.50p 5217
26/04/2022 54.00p 55.00p 52.00p 53.00p 6699
25/04/2022 54.00p 54.00p 52.00p 54.00p 478
22/04/2022 53.50p 55.00p 53.50p 54.00p 5625
21/04/2022 53.50p 54.95p 53.50p 53.50p 2000
20/04/2022 53.50p 53.50p 53.50p 53.50p 0
19/04/2022 53.50p 53.50p 53.50p 53.50p 0
18/04/2022 53.50p 53.50p 53.50p 53.50p 0
15/04/2022 53.50p 53.50p 53.50p 53.50p 0
14/04/2022 53.50p 53.50p 53.50p 53.50p 0
13/04/2022 53.50p 54.95p 52.95p 53.50p 3466
12/04/2022 53.50p 53.50p 53.50p 53.50p 0
11/04/2022 53.50p 54.95p 51.00p 53.50p 3893
08/04/2022 53.50p 54.95p 53.50p 53.50p 2365
07/04/2022 53.50p 53.50p 53.50p 53.50p 0
06/04/2022 53.50p 53.50p 53.50p 53.50p 0
05/04/2022 54.50p 55.00p 51.00p 53.50p 2743
04/04/2022 56.00p 59.00p 51.15p 54.50p 3835
01/04/2022 56.00p 56.00p 56.00p 56.00p 0
31/03/2022 56.50p 56.50p 52.00p 56.00p 10776
30/03/2022 56.50p 56.50p 56.50p 56.50p 0
29/03/2022 57.50p 57.50p 56.50p 56.50p 6528
28/03/2022 57.50p 57.50p 55.50p 57.50p 4782
25/03/2022 57.50p 57.50p 57.00p 57.50p 3466
24/03/2022 57.00p 57.50p 55.50p 57.50p 23021
23/03/2022 64.50p 66.40p 55.00p 59.00p 50476
22/03/2022 63.50p 66.30p 63.50p 64.50p 1488
21/03/2022 63.50p 65.60p 63.50p 63.50p 2000
18/03/2022 63.50p 63.50p 63.50p 63.50p 0
17/03/2022 63.50p 63.50p 63.50p 63.50p 0
16/03/2022 63.50p 63.50p 63.50p 63.50p 0
15/03/2022 63.50p 63.50p 63.50p 63.50p 0
14/03/2022 62.50p 63.99p 62.50p 63.50p 6233
11/03/2022 62.50p 64.00p 62.50p 62.50p 1554
10/03/2022 62.50p 62.50p 60.00p 62.50p 1
09/03/2022 62.50p 62.50p 62.50p 62.50p 0
08/03/2022 62.50p 62.50p 60.00p 62.50p 2
07/03/2022 65.00p 65.00p 60.00p 63.50p 6000
04/03/2022 65.00p 65.72p 65.00p 65.00p 295
03/03/2022 65.00p 65.00p 62.00p 65.00p 49
02/03/2022 65.00p 65.00p 65.00p 65.00p 0
01/03/2022 65.00p 65.72p 65.00p 65.00p 747
28/02/2022 64.00p 65.00p 64.00p 65.00p 0
25/02/2022 64.00p 65.20p 60.00p 64.00p 3695
24/02/2022 64.00p 64.00p 64.00p 64.00p 0
23/02/2022 65.00p 65.00p 62.00p 64.00p 500
22/02/2022 65.00p 65.00p 65.00p 65.00p 0
21/02/2022 66.00p 66.00p 62.00p 65.00p 2184
18/02/2022 66.00p 66.00p 66.00p 66.00p 0
17/02/2022 66.00p 67.15p 66.00p 66.00p 1480
16/02/2022 66.00p 66.00p 66.00p 66.00p 0
15/02/2022 66.00p 67.20p 62.00p 66.00p 797
14/02/2022 66.50p 66.50p 62.00p 66.00p 1500
11/02/2022 65.00p 66.50p 65.00p 66.50p 2140
10/02/2022 65.50p 65.50p 63.00p 65.00p 1148
09/02/2022 65.50p 65.50p 65.50p 65.50p 0
08/02/2022 66.50p 66.50p 63.45p 65.50p 2174
07/02/2022 66.50p 66.50p 65.00p 66.50p 1750
04/02/2022 66.50p 66.50p 66.50p 66.50p 0
03/02/2022 66.50p 66.50p 66.50p 66.50p 0
02/02/2022 67.50p 67.50p 62.00p 66.50p 4600
01/02/2022 68.00p 69.80p 66.00p 67.50p 2400
31/01/2022 67.00p 69.40p 66.00p 68.00p 2500
28/01/2022 69.00p 71.40p 64.00p 67.00p 4946
27/01/2022 68.00p 69.80p 66.00p 69.00p 4299
26/01/2022 68.00p 68.00p 66.00p 68.00p 530
25/01/2022 69.00p 72.00p 64.00p 67.00p 6223
24/01/2022 73.00p 73.00p 66.00p 69.00p 7810
21/01/2022 70.50p 74.00p 70.00p 73.00p 4543
20/01/2022 70.00p 71.75p 65.25p 70.50p 10522
19/01/2022 72.00p 75.00p 68.00p 70.00p 4186
18/01/2022 73.00p 73.00p 69.26p 72.00p 2660
17/01/2022 73.00p 73.00p 73.00p 73.00p 0
14/01/2022 73.00p 75.80p 69.26p 73.00p 958
13/01/2022 73.00p 73.00p 73.00p 73.00p 0
12/01/2022 73.00p 75.80p 73.00p 73.00p 3
10/01/2022 73.50p 75.90p 69.26p 73.00p 4390
07/01/2022 73.50p 73.50p 73.50p 73.50p 0
06/01/2022 73.50p 73.50p 70.25p 73.50p 543
05/01/2022 74.00p 74.00p 71.00p 73.50p 802
04/01/2022 74.00p 75.90p 71.00p 74.00p 29
31/12/2021 74.00p 75.90p 74.00p 74.00p 4
30/12/2021 74.00p 74.00p 74.00p 74.00p 0
29/12/2021 75.00p 75.90p 73.00p 74.00p 2305
24/12/2021 75.00p 75.00p 75.00p 75.00p 0
23/12/2021 75.00p 75.00p 75.00p 75.00p 0
22/12/2021 75.00p 75.00p 75.00p 75.00p 0
21/12/2021 75.00p 75.00p 75.00p 75.00p 0
20/12/2021 75.00p 75.00p 75.00p 75.00p 0
17/12/2021 76.50p 77.00p 72.10p 75.00p 6754
16/12/2021 76.50p 76.50p 73.00p 76.50p 12
15/12/2021 76.50p 79.40p 76.50p 76.50p 12
14/12/2021 75.50p 77.90p 73.00p 76.50p 3500
13/12/2021 75.50p 77.90p 75.50p 75.50p 1917
10/12/2021 76.50p 76.50p 72.00p 75.50p 5951
09/12/2021 76.50p 76.50p 76.50p 76.50p 0
08/12/2021 76.50p 78.99p 73.00p 76.50p 6033
07/12/2021 76.00p 76.50p 76.00p 76.50p 0
06/12/2021 76.00p 76.00p 76.00p 76.00p 0
03/12/2021 76.00p 78.00p 76.00p 76.00p 29
02/12/2021 76.00p 76.00p 76.00p 76.00p 0
01/12/2021 76.00p 76.00p 76.00p 76.00p 0
30/11/2021 76.00p 76.00p 76.00p 76.00p 0
29/11/2021 77.50p 77.90p 73.25p 76.00p 5746
26/11/2021 79.50p 79.50p 76.00p 77.50p 2000
25/11/2021 79.50p 79.50p 79.50p 79.50p 0
24/11/2021 80.50p 80.50p 78.00p 79.50p 1000

*Close Price adjusted for both dividends and splits