ECSC Group (ECSC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/05/2020 77.50p 78.00p 66.00p 78.00p 8771
01/05/2020 77.50p 77.50p 70.15p 77.50p 1424
30/04/2020 77.50p 77.50p 77.50p 77.50p 0
29/04/2020 72.50p 83.70p 70.15p 77.50p 14663
28/04/2020 65.00p 75.00p 65.00p 72.50p 12099
27/04/2020 65.00p 69.90p 60.00p 65.00p 145
24/04/2020 65.00p 69.90p 60.00p 65.00p 3100
23/04/2020 65.00p 69.90p 65.00p 65.00p 1853
22/04/2020 65.00p 65.00p 60.00p 65.00p 960
21/04/2020 65.00p 69.90p 65.00p 65.00p 696
20/04/2020 67.50p 69.90p 58.22p 65.00p 8374
17/04/2020 67.50p 70.00p 67.50p 67.50p 2422
16/04/2020 72.50p 75.00p 72.50p 72.50p 911
15/04/2020 67.50p 72.50p 60.00p 72.50p 11941
14/04/2020 70.00p 70.00p 65.10p 67.50p 7848
13/04/2020 76.00p 76.00p 65.50p 70.00p 7667
10/04/2020 76.00p 76.00p 65.50p 70.00p 7667
09/04/2020 76.00p 76.00p 65.50p 70.00p 7667
08/04/2020 73.50p 80.00p 73.50p 76.00p 5904
07/04/2020 73.50p 73.50p 73.50p 73.50p 0
06/04/2020 73.50p 73.50p 67.00p 73.50p 1720
03/04/2020 73.50p 75.71p 73.50p 73.50p 1965
02/04/2020 73.50p 73.50p 67.00p 73.50p 23
01/04/2020 73.50p 77.00p 73.50p 73.50p 123
31/03/2020 70.00p 73.50p 70.00p 73.50p 9000
30/03/2020 72.50p 75.00p 70.00p 70.00p 1000
27/03/2020 77.50p 77.50p 65.00p 72.50p 5000
26/03/2020 77.50p 78.00p 70.00p 77.50p 1424
25/03/2020 82.50p 90.00p 75.00p 77.50p 8080
24/03/2020 75.00p 79.00p 69.48p 77.50p 2036
23/03/2020 76.00p 76.00p 70.12p 75.00p 4603
20/03/2020 77.50p 77.50p 66.00p 76.00p 12941
19/03/2020 80.00p 82.00p 70.00p 77.50p 10176
18/03/2020 82.50p 82.50p 80.00p 80.00p 0
17/03/2020 90.00p 90.00p 75.00p 82.50p 5680
16/03/2020 95.00p 95.00p 90.00p 90.00p 0
13/03/2020 95.00p 95.00p 90.00p 95.00p 4834
12/03/2020 100.00p 100.00p 90.15p 95.00p 5000
11/03/2020 97.50p 97.50p 97.50p 97.50p 0
10/03/2020 95.00p 97.50p 95.00p 97.50p 0
09/03/2020 95.00p 95.00p 95.00p 95.00p 3149
06/03/2020 100.00p 100.00p 87.00p 95.00p 11994
05/03/2020 100.00p 100.00p 100.00p 100.00p 0
04/03/2020 100.00p 102.00p 95.00p 100.00p 3050
03/03/2020 97.50p 108.20p 97.50p 100.00p 3350
02/03/2020 97.50p 102.00p 97.50p 97.50p 2039
28/02/2020 97.50p 97.50p 90.15p 97.50p 39
27/02/2020 97.50p 97.50p 97.50p 97.50p 0
26/02/2020 102.50p 108.00p 90.15p 97.50p 12937
25/02/2020 112.50p 115.05p 97.10p 102.50p 5706
24/02/2020 112.50p 112.50p 112.50p 112.50p 0
21/02/2020 112.50p 115.05p 112.50p 112.50p 1820
20/02/2020 112.50p 119.00p 112.50p 112.50p 2492
19/02/2020 112.50p 112.50p 112.50p 112.50p 0
18/02/2020 112.50p 112.50p 112.50p 112.50p 0
17/02/2020 112.50p 118.50p 105.15p 112.50p 3050
14/02/2020 112.50p 112.50p 105.15p 112.50p 2272
13/02/2020 112.50p 115.00p 105.15p 112.50p 990
12/02/2020 112.50p 112.50p 105.15p 112.50p 2267
11/02/2020 117.50p 117.50p 106.60p 112.50p 2019
10/02/2020 127.50p 127.50p 110.15p 117.50p 6234
07/02/2020 127.50p 127.50p 120.00p 127.50p 286
06/02/2020 115.00p 132.50p 115.00p 127.50p 21403
05/02/2020 107.50p 116.75p 107.50p 115.00p 15623
04/02/2020 107.50p 107.50p 100.15p 107.50p 1100
03/02/2020 107.50p 111.00p 100.15p 107.50p 11659
31/01/2020 107.50p 110.00p 107.50p 107.50p 901
30/01/2020 107.50p 107.50p 107.50p 107.50p 0
29/01/2020 107.50p 110.00p 107.50p 107.50p 354
28/01/2020 107.50p 111.00p 96.60p 107.50p 16086
27/01/2020 115.00p 115.00p 101.10p 107.50p 8120
24/01/2020 117.50p 117.50p 102.60p 115.00p 18103
23/01/2020 132.50p 132.50p 113.60p 117.50p 35081
22/01/2020 137.50p 137.50p 130.00p 132.50p 6513
21/01/2020 142.50p 142.50p 128.00p 137.50p 13977
20/01/2020 145.00p 145.00p 135.00p 142.50p 1371
17/01/2020 150.00p 150.00p 140.00p 145.00p 5207
16/01/2020 152.50p 152.50p 147.00p 150.00p 3270
15/01/2020 152.50p 155.00p 147.50p 152.50p 4857
14/01/2020 152.50p 152.50p 147.00p 152.50p 3140
13/01/2020 140.00p 158.90p 140.00p 152.50p 34739
10/01/2020 132.50p 144.70p 132.50p 140.00p 13191
09/01/2020 135.00p 152.50p 131.50p 132.50p 41290
08/01/2020 132.50p 132.50p 125.00p 125.00p 2631
07/01/2020 127.50p 137.75p 126.10p 132.50p 15453
06/01/2020 127.50p 132.75p 120.15p 127.50p 4889
03/01/2020 127.50p 127.50p 122.50p 127.50p 842
02/01/2020 130.00p 132.75p 116.50p 127.50p 14742
01/01/2020 135.00p 137.00p 125.00p 130.00p 4134
31/12/2019 135.00p 137.00p 125.00p 130.00p 4134
30/12/2019 137.50p 141.00p 128.00p 135.00p 4446
27/12/2019 140.00p 144.90p 135.00p 137.50p 3851
26/12/2019 145.00p 148.00p 140.00p 140.00p 13643
25/12/2019 145.00p 148.00p 140.00p 140.00p 13643
24/12/2019 145.00p 148.00p 140.00p 140.00p 13643
23/12/2019 152.50p 161.30p 137.60p 145.00p 45671
20/12/2019 127.50p 164.00p 127.50p 152.50p 68102
19/12/2019 112.50p 144.00p 112.50p 127.50p 56518
18/12/2019 112.50p 117.00p 111.00p 112.50p 10040
17/12/2019 112.50p 113.00p 106.77p 112.50p 9412
16/12/2019 121.00p 124.20p 105.00p 112.50p 13396
13/12/2019 115.00p 124.60p 114.60p 121.00p 40636
12/12/2019 119.50p 122.00p 115.00p 115.00p 11000
11/12/2019 112.50p 125.00p 112.50p 119.50p 79584
10/12/2019 97.50p 119.00p 97.50p 112.50p 38370
09/12/2019 85.00p 103.00p 85.00p 97.50p 77049
06/12/2019 82.50p 82.50p 82.50p 82.50p 19137
05/12/2019 82.50p 82.50p 82.50p 82.50p 0
04/12/2019 82.50p 82.50p 82.50p 82.50p 0
03/12/2019 82.50p 82.50p 82.50p 82.50p 0
02/12/2019 85.00p 85.00p 80.00p 82.50p 598
29/11/2019 85.00p 89.00p 80.00p 85.00p 6586
28/11/2019 82.50p 90.00p 82.50p 85.00p 13000
27/11/2019 84.50p 84.50p 79.00p 82.50p 93
26/11/2019 87.00p 89.50p 80.50p 84.50p 6000
25/11/2019 87.00p 87.00p 80.50p 87.00p 3734
22/11/2019 89.50p 89.50p 80.50p 87.00p 5124
21/11/2019 92.50p 92.50p 85.00p 89.50p 4497
20/11/2019 92.50p 92.50p 92.50p 92.50p 0
19/11/2019 82.50p 97.00p 80.10p 92.50p 33771
18/11/2019 75.00p 78.00p 70.10p 75.00p 1056
15/11/2019 75.00p 75.00p 75.00p 75.00p 0
14/11/2019 75.00p 75.00p 70.10p 75.00p 341
13/11/2019 75.00p 75.00p 75.00p 75.00p 0
12/11/2019 75.00p 75.00p 71.00p 75.00p 700
11/11/2019 80.00p 80.00p 75.00p 75.00p 768
08/11/2019 80.00p 80.00p 75.00p 80.00p 600
07/11/2019 82.50p 82.50p 75.15p 80.00p 1000
06/11/2019 82.50p 82.50p 75.15p 82.50p 1000
05/11/2019 82.50p 82.50p 75.15p 82.50p 4300
04/11/2019 80.00p 83.75p 75.59p 82.50p 5864
01/11/2019 77.50p 82.45p 77.50p 80.00p 2425
31/10/2019 77.50p 77.50p 77.50p 77.50p 0
30/10/2019 72.50p 78.75p 72.50p 77.50p 4205
29/10/2019 72.50p 72.50p 66.00p 72.50p 566
28/10/2019 72.50p 72.50p 72.50p 72.50p 0
25/10/2019 72.50p 72.50p 72.50p 72.50p 0
24/10/2019 72.50p 78.13p 72.50p 72.50p 505
23/10/2019 72.50p 72.50p 72.50p 72.50p 0
22/10/2019 72.50p 72.50p 72.50p 72.50p 0
21/10/2019 70.00p 73.90p 70.00p 72.50p 5000
18/10/2019 70.00p 73.90p 70.00p 70.00p 1000
17/10/2019 70.00p 70.00p 66.50p 70.00p 244
16/10/2019 70.00p 70.00p 70.00p 70.00p 0
15/10/2019 72.50p 72.50p 67.25p 70.00p 4030
14/10/2019 72.50p 72.50p 67.25p 72.50p 702
11/10/2019 72.50p 72.50p 67.25p 72.50p 100
10/10/2019 72.50p 72.50p 72.50p 72.50p 0
09/10/2019 70.00p 73.95p 70.00p 72.50p 4000
08/10/2019 70.00p 73.95p 66.50p 70.00p 801
07/10/2019 72.50p 72.50p 67.55p 70.00p 2000
04/10/2019 72.50p 72.50p 72.50p 72.50p 0
03/10/2019 72.50p 72.50p 72.50p 72.50p 0
02/10/2019 72.50p 72.50p 67.55p 72.50p 1625
01/10/2019 72.50p 79.40p 67.55p 72.50p 13001
30/09/2019 75.00p 75.00p 67.55p 72.50p 1189
27/09/2019 77.50p 77.50p 75.00p 75.00p 2107
26/09/2019 77.50p 77.50p 77.50p 77.50p 0
25/09/2019 75.00p 79.50p 70.35p 77.50p 6300
24/09/2019 77.50p 77.50p 75.00p 75.00p 2191
23/09/2019 77.50p 77.50p 77.50p 77.50p 0
20/09/2019 77.50p 77.50p 77.50p 77.50p 0
19/09/2019 76.00p 79.00p 68.30p 77.50p 10781
18/09/2019 78.50p 79.70p 72.08p 76.00p 13791
17/09/2019 80.00p 80.00p 77.50p 78.50p 0
16/09/2019 82.50p 88.00p 76.50p 80.00p 4647
13/09/2019 82.50p 88.00p 76.50p 82.50p 5751
12/09/2019 82.50p 86.00p 75.15p 82.50p 8162
11/09/2019 75.00p 89.50p 75.00p 82.50p 19615
10/09/2019 72.50p 72.50p 66.00p 72.50p 5000
09/09/2019 72.50p 72.50p 72.50p 72.50p 0
06/09/2019 72.50p 72.50p 72.50p 72.50p 0
05/09/2019 72.50p 72.50p 72.50p 72.50p 0
04/09/2019 72.50p 72.50p 72.50p 72.50p 0
03/09/2019 72.50p 72.50p 72.50p 72.50p 0
02/09/2019 72.50p 72.50p 72.50p 72.50p 0
30/08/2019 72.50p 72.50p 65.15p 72.50p 772
29/08/2019 72.50p 72.50p 72.50p 72.50p 0
28/08/2019 75.00p 75.00p 71.00p 72.50p 8452
27/08/2019 72.50p 78.00p 72.50p 75.00p 4392
23/08/2019 70.00p 74.00p 65.00p 72.50p 2159
22/08/2019 70.00p 70.00p 70.00p 70.00p 0
21/08/2019 70.00p 70.00p 70.00p 70.00p 0
20/08/2019 70.00p 70.00p 70.00p 70.00p 0
19/08/2019 70.00p 70.00p 70.00p 70.00p 0
16/08/2019 70.00p 70.00p 70.00p 70.00p 0
15/08/2019 70.00p 70.00p 70.00p 70.00p 0
14/08/2019 70.00p 70.00p 65.00p 70.00p 3330
13/08/2019 70.00p 74.90p 70.00p 70.00p 830
12/08/2019 70.00p 70.00p 70.00p 70.00p 0
09/08/2019 70.00p 70.00p 70.00p 70.00p 0
08/08/2019 70.00p 70.00p 70.00p 70.00p 0
07/08/2019 70.00p 70.00p 70.00p 70.00p 0
06/08/2019 70.00p 70.00p 66.00p 70.00p 4546
05/08/2019 70.00p 74.90p 66.10p 70.00p 5920
02/08/2019 70.00p 70.00p 66.10p 70.00p 2778
01/08/2019 70.00p 70.00p 70.00p 70.00p 0
31/07/2019 70.00p 74.00p 66.10p 70.00p 3161
30/07/2019 70.00p 70.00p 66.00p 70.00p 70
29/07/2019 70.00p 70.00p 65.00p 70.00p 15520

*Close Price adjusted for both dividends and splits