ECSC Group (ECSC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/07/2019 70.00p 74.00p 70.00p 70.00p 175
25/07/2019 70.00p 70.00p 66.50p 70.00p 7022
24/07/2019 77.50p 77.50p 66.50p 70.00p 11541
23/07/2019 77.50p 77.50p 77.50p 77.50p 0
22/07/2019 79.50p 79.50p 74.30p 77.50p 1595
19/07/2019 79.50p 79.50p 74.25p 79.50p 2461
18/07/2019 79.50p 79.50p 79.50p 79.50p 0
17/07/2019 79.50p 79.50p 79.50p 79.50p 0
16/07/2019 77.50p 79.50p 77.50p 79.50p 0
15/07/2019 77.50p 77.50p 77.50p 77.50p 0
12/07/2019 82.50p 82.50p 75.01p 77.50p 7666
11/07/2019 82.50p 94.00p 80.01p 82.50p 17400
10/07/2019 82.50p 82.50p 82.50p 82.50p 0
09/07/2019 82.50p 82.50p 82.50p 82.50p 0
08/07/2019 82.50p 82.50p 82.50p 82.50p 0
05/07/2019 82.50p 88.00p 82.50p 82.50p 341
04/07/2019 72.50p 84.00p 72.50p 82.50p 2320
03/07/2019 72.50p 79.00p 67.25p 72.50p 1152
02/07/2019 72.50p 72.50p 72.50p 72.50p 0
01/07/2019 72.50p 72.50p 72.50p 72.50p 0
28/06/2019 72.50p 72.50p 72.50p 72.50p 0
27/06/2019 67.50p 78.00p 67.50p 72.50p 4200
26/06/2019 67.50p 69.00p 61.25p 67.50p 4417
25/06/2019 67.50p 67.50p 61.25p 67.50p 262
24/06/2019 62.50p 73.50p 62.50p 67.50p 2500
21/06/2019 67.50p 67.50p 61.21p 62.50p 12600
20/06/2019 67.50p 67.50p 61.00p 67.50p 1989
19/06/2019 75.00p 79.99p 65.00p 67.50p 17040
18/06/2019 77.50p 77.50p 77.50p 77.50p 0
17/06/2019 77.50p 77.50p 72.00p 77.50p 115
14/06/2019 77.50p 77.50p 77.50p 77.50p 0
13/06/2019 77.50p 80.00p 72.00p 77.50p 4394
12/06/2019 82.50p 82.50p 75.01p 77.50p 1000
11/06/2019 82.50p 82.50p 82.50p 82.50p 0
10/06/2019 82.50p 82.50p 82.50p 82.50p 0
07/06/2019 82.50p 82.50p 82.50p 82.50p 0
06/06/2019 77.50p 83.00p 70.01p 82.50p 8005
05/06/2019 77.50p 77.50p 70.01p 77.50p 990
04/06/2019 82.50p 82.50p 75.01p 77.50p 1500
03/06/2019 82.50p 83.00p 72.00p 82.50p 6379
31/05/2019 82.50p 88.00p 75.50p 88.00p 7999
30/05/2019 82.50p 82.50p 76.00p 82.50p 527
29/05/2019 87.50p 87.50p 80.80p 82.50p 1828
28/05/2019 87.50p 87.50p 87.50p 87.50p 0
24/05/2019 87.50p 94.00p 87.50p 87.50p 522
23/05/2019 87.50p 94.00p 87.50p 87.50p 527
22/05/2019 87.50p 87.50p 87.50p 87.50p 0
21/05/2019 87.50p 87.50p 80.80p 87.50p 396
20/05/2019 85.00p 90.00p 85.00p 87.50p 420
17/05/2019 92.50p 92.50p 80.75p 85.00p 1121
16/05/2019 92.50p 92.50p 92.50p 92.50p 0
15/05/2019 92.50p 92.50p 92.50p 92.50p 0
14/05/2019 92.50p 92.50p 85.50p 92.50p 1405
13/05/2019 97.50p 97.50p 90.01p 92.50p 406
10/05/2019 97.50p 97.50p 97.50p 97.50p 0
09/05/2019 97.50p 97.50p 90.01p 97.50p 500
08/05/2019 97.50p 105.00p 90.01p 97.50p 1065
07/05/2019 97.50p 100.00p 90.01p 97.50p 5306
03/05/2019 97.50p 97.50p 92.00p 97.50p 1000
02/05/2019 97.50p 97.50p 97.50p 97.50p 0
01/05/2019 100.00p 100.00p 95.00p 97.50p 2167
30/04/2019 100.00p 100.00p 100.00p 100.00p 0
29/04/2019 100.00p 100.00p 95.01p 100.00p 400
26/04/2019 100.00p 100.00p 95.01p 100.00p 200
25/04/2019 100.00p 100.00p 95.01p 100.00p 544
24/04/2019 92.50p 100.00p 92.50p 100.00p 11704
23/04/2019 92.50p 97.00p 92.50p 92.50p 206
18/04/2019 87.50p 92.50p 87.50p 92.50p 0
17/04/2019 87.50p 87.50p 81.00p 87.50p 260
16/04/2019 85.00p 100.00p 85.00p 87.50p 10748
15/04/2019 82.50p 82.50p 75.76p 82.50p 300
12/04/2019 82.50p 82.50p 82.50p 82.50p 0
11/04/2019 82.50p 82.50p 75.75p 82.50p 480
10/04/2019 77.50p 87.00p 77.50p 82.50p 6183
09/04/2019 80.00p 87.00p 75.00p 77.50p 3774
08/04/2019 82.50p 82.50p 80.00p 80.00p 0
05/04/2019 85.00p 85.00p 78.10p 82.50p 9477
04/04/2019 85.00p 85.00p 78.10p 85.00p 398
03/04/2019 85.00p 85.00p 78.00p 85.00p 408
02/04/2019 82.50p 85.00p 82.50p 85.00p 10000
01/04/2019 92.50p 92.50p 75.00p 82.50p 19297
29/03/2019 92.50p 97.00p 86.10p 92.50p 6422
28/03/2019 87.50p 95.00p 86.00p 92.50p 7164
27/03/2019 90.00p 94.00p 81.50p 87.50p 7577
26/03/2019 101.00p 101.00p 86.00p 90.00p 16834
25/03/2019 101.00p 104.60p 92.01p 101.00p 13053
22/03/2019 101.00p 101.00p 101.00p 101.00p 0
21/03/2019 101.00p 110.00p 101.00p 101.00p 1000
20/03/2019 101.00p 101.00p 95.00p 101.00p 96
19/03/2019 101.00p 105.00p 93.80p 101.00p 13194
18/03/2019 110.00p 110.00p 96.00p 101.00p 14082
15/03/2019 110.00p 113.00p 105.00p 110.00p 6014
14/03/2019 110.00p 114.00p 104.00p 110.00p 4071
13/03/2019 115.00p 120.00p 105.00p 110.00p 8475
12/03/2019 112.50p 112.50p 112.50p 112.50p 0
11/03/2019 112.50p 112.50p 105.00p 112.50p 202
08/03/2019 112.50p 120.00p 105.01p 112.50p 3236
07/03/2019 112.50p 112.50p 105.01p 112.50p 408
06/03/2019 112.50p 120.00p 112.50p 112.50p 1495
05/03/2019 115.00p 115.00p 105.01p 112.50p 750
04/03/2019 115.00p 115.00p 105.10p 115.00p 10141
01/03/2019 115.00p 120.00p 108.00p 115.00p 728
28/02/2019 115.00p 115.00p 115.00p 115.00p 0
27/02/2019 115.00p 115.00p 115.00p 115.00p 0
26/02/2019 115.00p 115.00p 108.00p 115.00p 250
25/02/2019 115.00p 123.00p 115.00p 115.00p 30
22/02/2019 115.00p 115.00p 108.00p 115.00p 798
21/02/2019 117.50p 125.00p 115.00p 115.00p 5988
20/02/2019 110.00p 120.00p 110.00p 117.50p 15338
19/02/2019 110.00p 110.00p 110.00p 110.00p 0
18/02/2019 110.00p 110.00p 101.00p 110.00p 50
15/02/2019 110.00p 110.00p 110.00p 110.00p 0
14/02/2019 110.00p 110.00p 110.00p 110.00p 0
13/02/2019 110.00p 119.00p 101.00p 110.00p 862
12/02/2019 117.50p 119.00p 101.00p 110.00p 6598
11/02/2019 120.00p 129.00p 110.00p 117.50p 28633
08/02/2019 120.00p 120.00p 111.00p 120.00p 600
07/02/2019 120.00p 120.00p 120.00p 120.00p 0
06/02/2019 125.00p 129.00p 120.00p 120.00p 10047
05/02/2019 115.00p 125.00p 115.00p 125.00p 15331
04/02/2019 110.00p 115.00p 110.00p 112.50p 2500
01/02/2019 110.00p 110.00p 110.00p 110.00p 0
31/01/2019 112.50p 112.50p 100.01p 110.00p 4834
30/01/2019 115.00p 115.00p 105.00p 112.50p 6225
29/01/2019 115.00p 115.00p 105.00p 115.00p 47500
28/01/2019 115.00p 115.00p 108.00p 115.00p 1659
25/01/2019 117.50p 117.50p 111.50p 112.50p 3500
24/01/2019 115.00p 127.75p 115.00p 117.50p 14145
23/01/2019 102.50p 115.00p 102.50p 112.50p 5951
22/01/2019 85.00p 115.00p 82.50p 102.50p 61719
21/01/2019 80.00p 85.00p 80.00p 80.00p 5882
18/01/2019 77.50p 80.00p 75.25p 80.00p 12574
17/01/2019 75.00p 88.00p 75.00p 77.50p 23120
16/01/2019 70.00p 70.00p 70.00p 70.00p 0
15/01/2019 72.50p 72.50p 70.00p 70.00p 3000
14/01/2019 70.00p 74.00p 65.01p 72.50p 3254
11/01/2019 70.00p 73.50p 70.00p 70.00p 1114
10/01/2019 64.00p 72.50p 64.00p 70.00p 7196
09/01/2019 64.00p 67.00p 60.40p 64.00p 5746
08/01/2019 64.00p 64.00p 60.40p 64.00p 820
07/01/2019 64.00p 64.00p 60.80p 64.00p 76
04/01/2019 67.50p 67.50p 61.50p 64.00p 9280
03/01/2019 67.50p 67.50p 67.50p 67.50p 0
02/01/2019 67.50p 67.50p 67.50p 67.50p 0
31/12/2018 67.50p 67.50p 67.50p 67.50p 0
28/12/2018 67.50p 67.50p 67.50p 67.50p 0
27/12/2018 67.50p 75.00p 67.50p 67.50p 7268
24/12/2018 67.50p 70.00p 67.50p 67.50p 0
21/12/2018 67.50p 75.00p 67.50p 67.50p 2650
20/12/2018 67.50p 75.00p 62.25p 67.50p 16268
19/12/2018 66.50p 73.00p 62.25p 67.50p 3250
18/12/2018 65.00p 73.00p 62.00p 66.50p 2875
17/12/2018 65.00p 70.00p 62.00p 65.00p 2508
14/12/2018 71.50p 71.50p 58.01p 65.00p 8768
13/12/2018 71.50p 77.00p 71.50p 71.50p 649
12/12/2018 78.50p 78.50p 71.50p 71.50p 5000
11/12/2018 78.50p 78.50p 78.50p 78.50p 0
10/12/2018 78.50p 78.50p 78.50p 78.50p 0
07/12/2018 78.50p 78.50p 78.50p 78.50p 0
06/12/2018 81.00p 81.00p 77.01p 78.50p 5000
05/12/2018 82.00p 82.00p 80.00p 81.00p 2500
04/12/2018 82.00p 82.00p 82.00p 82.00p 0
03/12/2018 82.00p 82.00p 80.00p 82.00p 5000
30/11/2018 82.00p 82.00p 82.00p 82.00p 0
29/11/2018 82.00p 85.00p 82.00p 82.00p 11082
28/11/2018 82.00p 87.00p 82.00p 82.00p 1000
27/11/2018 77.50p 85.00p 77.50p 82.00p 14399
26/11/2018 74.50p 79.00p 74.50p 77.50p 19560
23/11/2018 90.00p 90.00p 70.00p 74.50p 12334
22/11/2018 90.00p 90.00p 80.01p 90.00p 400
21/11/2018 90.00p 90.00p 90.00p 90.00p 0
20/11/2018 95.00p 95.00p 85.01p 90.00p 1151
19/11/2018 90.00p 103.00p 87.11p 95.00p 5593
16/11/2018 90.00p 95.50p 80.00p 90.00p 5714
15/11/2018 90.00p 90.00p 90.00p 90.00p 0
14/11/2018 90.00p 90.00p 80.00p 90.00p 37
13/11/2018 90.00p 90.00p 90.00p 90.00p 0
12/11/2018 95.00p 98.00p 70.00p 90.00p 11067
09/11/2018 87.50p 97.50p 87.50p 95.00p 10464
08/11/2018 90.00p 90.00p 80.00p 90.00p 1000
07/11/2018 92.50p 97.50p 80.00p 90.00p 7733
06/11/2018 92.50p 97.50p 92.50p 92.50p 346
05/11/2018 97.50p 97.50p 86.00p 92.50p 6000
02/11/2018 90.00p 102.50p 86.00p 97.50p 5177
01/11/2018 92.50p 92.50p 81.00p 90.00p 200
31/10/2018 92.50p 92.50p 75.00p 92.50p 2361
30/10/2018 92.50p 92.50p 80.00p 92.50p 971
29/10/2018 90.00p 93.00p 90.00p 92.50p 1601
26/10/2018 90.00p 90.00p 80.00p 90.00p 2900
25/10/2018 92.50p 92.50p 80.01p 90.00p 2151
24/10/2018 92.50p 92.50p 92.50p 92.50p 0
23/10/2018 92.50p 92.50p 92.50p 92.50p 0
22/10/2018 92.50p 92.50p 92.50p 92.50p 0
19/10/2018 92.50p 92.50p 92.50p 92.50p 0
18/10/2018 92.50p 92.50p 92.50p 92.50p 0
17/10/2018 92.50p 92.50p 92.50p 92.50p 0
16/10/2018 92.50p 92.50p 80.01p 92.50p 515
15/10/2018 92.50p 92.50p 92.50p 92.50p 0
12/10/2018 92.50p 92.50p 92.50p 92.50p 0
11/10/2018 92.50p 92.50p 80.01p 92.50p 73

*Close Price adjusted for both dividends and splits