ECSC Group (ECSC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/02/2021 69.00p 72.00p 63.60p 67.50p 1782
08/02/2021 74.00p 74.00p 63.60p 69.00p 3260
05/02/2021 77.50p 77.99p 70.00p 72.50p 5783
04/02/2021 77.50p 77.50p 77.50p 77.50p 0
03/02/2021 77.50p 82.45p 77.50p 77.50p 231
02/02/2021 77.50p 83.50p 77.50p 77.50p 838
01/02/2021 77.50p 82.45p 77.50p 77.50p 591
29/01/2021 77.50p 77.50p 70.00p 77.50p 5079
28/01/2021 77.50p 82.45p 70.00p 77.50p 5041
27/01/2021 77.50p 83.00p 70.15p 77.50p 2858
26/01/2021 77.50p 83.00p 77.50p 77.50p 1204
25/01/2021 77.50p 83.40p 77.50p 77.50p 3601
22/01/2021 77.50p 83.99p 70.15p 77.50p 14826
21/01/2021 72.50p 85.00p 72.50p 77.50p 46539
20/01/2021 70.00p 73.45p 67.00p 70.00p 766
19/01/2021 70.00p 70.00p 70.00p 70.00p 0
18/01/2021 70.00p 73.45p 66.60p 70.00p 4617
15/01/2021 70.00p 70.00p 66.60p 70.00p 402
14/01/2021 70.00p 73.45p 66.60p 70.00p 2248
13/01/2021 67.50p 73.50p 66.60p 70.00p 4165
12/01/2021 67.50p 67.50p 62.35p 67.50p 358
11/01/2021 67.50p 72.75p 67.50p 67.50p 14
08/01/2021 67.50p 67.50p 67.50p 67.50p 0
07/01/2021 67.50p 67.50p 67.50p 67.50p 0
06/01/2021 67.50p 72.75p 62.35p 67.50p 1994
05/01/2021 67.50p 67.50p 62.25p 67.50p 5403
04/01/2021 67.50p 71.65p 62.30p 67.50p 8452
01/01/2021 67.50p 71.65p 67.50p 67.50p 61
31/12/2020 67.50p 71.65p 67.50p 67.50p 61
30/12/2020 67.50p 71.65p 67.50p 67.50p 639
29/12/2020 67.50p 72.00p 61.50p 67.50p 31055
28/12/2020 67.50p 71.99p 67.50p 67.50p 192
25/12/2020 67.50p 71.99p 67.50p 67.50p 192
24/12/2020 67.50p 71.99p 67.50p 67.50p 192
23/12/2020 65.00p 72.00p 61.00p 67.50p 12454
22/12/2020 64.00p 68.00p 64.00p 65.00p 1725
21/12/2020 66.50p 70.90p 61.00p 64.00p 14712
18/12/2020 70.00p 73.50p 61.55p 66.50p 17702
17/12/2020 70.00p 70.00p 70.00p 70.00p 0
16/12/2020 72.50p 80.00p 68.31p 70.00p 5894
15/12/2020 72.50p 80.00p 68.75p 72.50p 2826
14/12/2020 72.50p 72.50p 66.50p 72.50p 9090
11/12/2020 72.50p 72.50p 68.75p 72.50p 199
10/12/2020 72.50p 72.50p 72.50p 72.50p 0
09/12/2020 72.50p 79.00p 72.50p 72.50p 206
08/12/2020 72.50p 77.75p 68.75p 72.50p 1750
07/12/2020 70.00p 74.45p 66.00p 70.00p 19394
04/12/2020 70.00p 70.00p 70.00p 70.00p 0
03/12/2020 70.00p 70.00p 66.50p 70.00p 1434
02/12/2020 70.00p 70.00p 70.00p 70.00p 0
01/12/2020 70.00p 70.00p 70.00p 70.00p 0
30/11/2020 70.00p 74.45p 70.00p 70.00p 664
27/11/2020 70.00p 70.00p 70.00p 70.00p 0
26/11/2020 70.00p 74.45p 66.50p 70.00p 9319
25/11/2020 70.00p 74.45p 66.50p 70.00p 2941
24/11/2020 67.50p 78.90p 66.50p 70.00p 19705
23/11/2020 62.50p 74.85p 61.00p 67.50p 19194
20/11/2020 62.50p 69.00p 56.50p 62.50p 3900
19/11/2020 62.50p 69.00p 56.10p 62.50p 1846
18/11/2020 62.50p 62.50p 56.10p 62.50p 7000
17/11/2020 62.50p 69.25p 55.75p 62.50p 5300
16/11/2020 62.50p 66.00p 56.10p 62.50p 3021
13/11/2020 65.00p 66.25p 55.15p 62.50p 5964
12/11/2020 65.00p 65.00p 65.00p 65.00p 0
10/11/2020 70.00p 73.00p 66.50p 70.00p 6271
09/11/2020 70.00p 73.00p 66.50p 70.00p 2133
06/11/2020 70.00p 74.00p 65.10p 70.00p 9827
05/11/2020 70.00p 74.00p 66.50p 70.00p 1508
04/11/2020 70.00p 75.00p 66.50p 70.00p 35782
03/11/2020 70.00p 70.00p 65.00p 67.50p 16340
02/11/2020 70.00p 70.00p 70.00p 70.00p 0
30/10/2020 70.00p 72.50p 65.10p 70.00p 1206
29/10/2020 70.00p 70.00p 70.00p 70.00p 0
28/10/2020 70.00p 70.00p 65.10p 70.00p 1554
27/10/2020 67.50p 74.85p 65.00p 70.00p 7884
26/10/2020 65.00p 67.00p 60.00p 65.00p 381
23/10/2020 65.00p 68.00p 59.25p 65.00p 5400
22/10/2020 65.00p 68.00p 65.00p 65.00p 2844
21/10/2020 65.00p 68.40p 60.00p 65.00p 6926
20/10/2020 65.00p 65.00p 65.00p 65.00p 0
19/10/2020 65.00p 68.40p 65.00p 65.00p 575
16/10/2020 65.00p 65.00p 65.00p 65.00p 0
15/10/2020 67.50p 73.00p 60.00p 65.00p 8695
14/10/2020 70.00p 74.00p 67.50p 67.50p 654
13/10/2020 70.00p 74.00p 65.10p 70.00p 2069
12/10/2020 70.00p 74.00p 70.00p 70.00p 6855
09/10/2020 70.00p 72.40p 70.00p 70.00p 1290
08/10/2020 70.00p 70.00p 70.00p 70.00p 700
07/10/2020 70.00p 70.00p 70.00p 70.00p 0
06/10/2020 67.50p 72.40p 67.50p 70.00p 13908
05/10/2020 67.50p 72.40p 61.60p 67.50p 19857
02/10/2020 67.50p 72.40p 61.60p 67.50p 8339
01/10/2020 69.00p 69.75p 60.00p 67.50p 24711
30/09/2020 69.00p 69.00p 69.00p 69.00p 0
29/09/2020 69.00p 69.00p 69.00p 69.00p 0
28/09/2020 69.00p 71.00p 63.12p 69.00p 190
25/09/2020 69.00p 69.00p 69.00p 69.00p 0
24/09/2020 69.00p 71.00p 63.12p 69.00p 329
23/09/2020 70.00p 72.50p 65.10p 69.00p 3228
22/09/2020 67.50p 70.00p 60.50p 67.50p 1350
21/09/2020 67.50p 67.50p 67.50p 67.50p 0
18/09/2020 67.50p 67.50p 60.50p 67.50p 924
17/09/2020 67.50p 67.50p 60.50p 67.50p 4656
16/09/2020 67.50p 67.50p 62.00p 67.50p 1771
15/09/2020 67.50p 71.20p 67.50p 67.50p 559
14/09/2020 67.50p 71.20p 67.50p 67.50p 11
11/09/2020 67.50p 71.20p 60.50p 67.50p 2542
10/09/2020 67.50p 71.20p 67.50p 67.50p 2500
09/09/2020 67.50p 67.50p 67.50p 67.50p 0
08/09/2020 67.50p 71.25p 60.50p 67.50p 2863
07/09/2020 70.00p 70.00p 60.50p 67.50p 4928
04/09/2020 70.00p 70.00p 70.00p 70.00p 0
03/09/2020 65.00p 73.90p 65.00p 70.00p 22665
02/09/2020 62.50p 65.00p 60.10p 65.00p 1142
01/09/2020 62.50p 62.50p 62.50p 62.50p 0
31/08/2020 62.50p 62.50p 55.00p 62.50p 739
28/08/2020 62.50p 62.50p 55.00p 62.50p 739
27/08/2020 62.50p 62.50p 62.50p 62.50p 0
26/08/2020 65.00p 65.00p 55.00p 62.50p 4383
25/08/2020 65.00p 65.00p 65.00p 65.00p 0
24/08/2020 65.00p 65.00p 60.10p 65.00p 2000
21/08/2020 65.00p 67.00p 65.00p 65.00p 2058
20/08/2020 65.00p 70.00p 65.00p 65.00p 293
19/08/2020 65.00p 65.00p 60.10p 65.00p 100
18/08/2020 65.00p 67.00p 60.10p 65.00p 2950
17/08/2020 66.00p 66.00p 60.00p 65.00p 6463
14/08/2020 66.00p 68.40p 62.08p 66.00p 1227
13/08/2020 66.00p 68.80p 62.08p 66.00p 11338
12/08/2020 66.00p 66.00p 66.00p 66.00p 0
11/08/2020 66.00p 68.80p 62.08p 66.00p 1180
10/08/2020 62.50p 68.00p 62.50p 66.00p 9307
07/08/2020 65.00p 65.00p 60.00p 62.50p 743
06/08/2020 65.00p 68.00p 60.00p 65.00p 2740
05/08/2020 65.00p 69.00p 65.00p 65.00p 10805
04/08/2020 62.50p 62.50p 57.55p 62.50p 3476
03/08/2020 62.50p 64.00p 57.55p 62.50p 6876
31/07/2020 62.50p 62.50p 57.55p 62.50p 2000
30/07/2020 65.00p 65.00p 57.50p 62.50p 7902
29/07/2020 65.00p 65.00p 65.00p 65.00p 0
28/07/2020 65.00p 65.00p 65.00p 65.00p 0
27/07/2020 65.00p 67.00p 65.00p 65.00p 1492
24/07/2020 65.00p 65.00p 65.00p 65.00p 0
23/07/2020 65.00p 65.00p 65.00p 65.00p 0
22/07/2020 65.00p 65.00p 65.00p 65.00p 0
21/07/2020 65.00p 65.00p 60.00p 65.00p 262
20/07/2020 65.00p 65.00p 65.00p 65.00p 0
17/07/2020 65.00p 65.00p 65.00p 65.00p 0
16/07/2020 65.00p 67.95p 65.00p 65.00p 1690
15/07/2020 65.00p 68.00p 65.00p 65.00p 3700
14/07/2020 65.00p 65.00p 60.00p 65.00p 675
13/07/2020 67.50p 67.50p 65.00p 65.00p 12500
10/07/2020 67.50p 71.00p 60.15p 67.50p 3170
09/07/2020 67.50p 71.50p 60.15p 67.50p 21002
08/07/2020 67.50p 71.50p 60.15p 67.50p 5078
07/07/2020 70.00p 72.89p 65.10p 67.50p 9718
06/07/2020 71.50p 73.00p 65.10p 70.00p 5369
03/07/2020 71.50p 71.50p 71.50p 71.50p 0
02/07/2020 71.50p 71.50p 68.00p 71.50p 572
01/07/2020 65.00p 73.00p 65.00p 71.50p 47049
30/06/2020 62.50p 69.00p 62.50p 65.00p 19277
29/06/2020 62.50p 64.00p 55.10p 62.50p 9368
26/06/2020 64.00p 64.00p 58.10p 62.50p 3357
25/06/2020 64.00p 64.00p 64.00p 64.00p 0
24/06/2020 65.00p 65.00p 60.10p 64.00p 2000
23/06/2020 65.00p 65.00p 60.10p 65.00p 66
22/06/2020 65.00p 65.00p 60.10p 65.00p 3162
19/06/2020 62.50p 69.00p 60.10p 65.00p 11692
18/06/2020 62.50p 62.50p 55.00p 62.50p 4866
17/06/2020 60.00p 69.00p 55.00p 62.50p 24734
16/06/2020 60.00p 62.70p 55.20p 60.00p 17139
15/06/2020 60.00p 61.50p 51.25p 60.00p 18164
12/06/2020 60.00p 61.50p 55.00p 60.00p 1617
11/06/2020 68.00p 68.00p 54.00p 60.00p 39622
10/06/2020 68.00p 68.00p 68.00p 68.00p 0
09/06/2020 68.00p 72.20p 61.14p 68.00p 1771
08/06/2020 65.50p 68.95p 61.14p 68.00p 13833
05/06/2020 65.50p 65.50p 65.50p 65.50p 0
04/06/2020 65.50p 65.50p 61.50p 65.50p 3311
03/06/2020 70.50p 70.50p 62.50p 65.50p 15322
02/06/2020 70.50p 74.00p 66.00p 70.50p 3349
01/06/2020 70.50p 74.00p 66.00p 70.50p 11603
29/05/2020 70.50p 74.00p 65.00p 70.50p 18645
28/05/2020 72.00p 74.30p 70.50p 70.50p 6739
27/05/2020 66.00p 80.00p 65.15p 72.00p 27077
26/05/2020 63.50p 70.00p 57.13p 66.00p 7153
25/05/2020 63.50p 63.50p 57.13p 63.50p 606
22/05/2020 63.50p 63.50p 57.13p 63.50p 606
21/05/2020 63.50p 65.00p 57.13p 63.50p 9504
20/05/2020 63.50p 65.00p 57.13p 63.50p 18757
19/05/2020 69.00p 69.90p 58.00p 63.50p 17413
18/05/2020 69.00p 72.00p 65.00p 69.00p 11889
15/05/2020 69.00p 69.00p 63.00p 69.00p 4000
14/05/2020 69.00p 69.00p 69.00p 69.00p 0
13/05/2020 69.00p 69.00p 69.00p 69.00p 0
12/05/2020 71.50p 71.50p 61.00p 69.00p 2750
11/05/2020 71.50p 71.50p 71.50p 71.50p 0
08/05/2020 71.50p 77.20p 70.08p 71.50p 8529
07/05/2020 71.50p 77.20p 70.08p 71.50p 8529
06/05/2020 71.50p 71.50p 71.50p 71.50p 0
05/05/2020 71.50p 75.40p 71.50p 71.50p 1000

*Close Price adjusted for both dividends and splits