ECSC Group (ECSC) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/10/2018 92.50p 100.00p 80.01p 92.50p 3595
09/10/2018 92.50p 92.50p 92.50p 92.50p 0
08/10/2018 92.50p 92.50p 92.50p 92.50p 0
05/10/2018 90.00p 114.00p 78.00p 92.50p 20039
04/10/2018 97.50p 97.50p 85.01p 90.00p 2106
03/10/2018 97.50p 97.50p 97.50p 97.50p 0
02/10/2018 97.50p 97.50p 85.01p 97.50p 300
01/10/2018 97.50p 97.50p 97.50p 97.50p 0
28/09/2018 97.50p 97.50p 85.01p 97.50p 200
27/09/2018 90.00p 104.00p 90.00p 97.50p 1152
26/09/2018 83.50p 90.00p 78.90p 90.00p 5139
25/09/2018 95.00p 95.00p 77.00p 83.50p 7143
24/09/2018 95.00p 101.00p 86.00p 95.00p 1272
21/09/2018 95.00p 95.00p 87.00p 95.00p 600
20/09/2018 95.00p 95.00p 95.00p 95.00p 0
19/09/2018 95.00p 104.00p 90.00p 95.00p 2125
18/09/2018 95.00p 95.00p 95.00p 95.00p 0
17/09/2018 95.00p 95.00p 95.00p 95.00p 0
14/09/2018 95.00p 95.00p 95.00p 95.00p 0
13/09/2018 95.00p 95.00p 86.00p 95.00p 1341
12/09/2018 97.50p 97.50p 90.00p 95.00p 3843
11/09/2018 117.50p 123.00p 90.50p 97.50p 25716
10/09/2018 101.25p 142.50p 101.25p 117.50p 23774
07/09/2018 92.50p 112.50p 92.50p 101.25p 3827
06/09/2018 92.50p 92.50p 91.00p 92.50p 361
05/09/2018 92.50p 92.50p 92.50p 92.50p 0
04/09/2018 92.50p 92.50p 92.50p 92.50p 0
03/09/2018 92.50p 100.00p 92.50p 92.50p 3000
31/08/2018 87.50p 100.00p 87.50p 92.50p 12501
30/08/2018 87.50p 87.50p 87.50p 87.50p 0
29/08/2018 90.00p 95.00p 82.20p 87.50p 2581
28/08/2018 90.00p 90.00p 90.00p 90.00p 0
24/08/2018 90.00p 90.00p 82.00p 90.00p 255
23/08/2018 90.00p 90.00p 90.00p 90.00p 0
22/08/2018 90.00p 95.00p 82.00p 90.00p 6262
21/08/2018 90.00p 90.00p 90.00p 90.00p 0
20/08/2018 90.00p 96.00p 81.60p 90.00p 968
17/08/2018 92.50p 92.50p 85.00p 90.00p 3201
16/08/2018 92.50p 92.50p 92.50p 92.50p 0
15/08/2018 92.50p 92.50p 87.10p 92.50p 21
14/08/2018 90.00p 95.00p 90.00p 92.50p 598
13/08/2018 90.00p 90.00p 87.00p 90.00p 3422
10/08/2018 92.50p 95.00p 85.00p 90.00p 12300
09/08/2018 92.50p 92.50p 92.50p 92.50p 0
08/08/2018 92.50p 92.50p 86.50p 92.50p 217
07/08/2018 92.50p 92.50p 86.50p 92.50p 769
06/08/2018 92.50p 97.00p 86.10p 92.50p 6780
03/08/2018 92.50p 97.00p 92.50p 92.50p 923
02/08/2018 96.50p 99.00p 91.00p 92.50p 9340
01/08/2018 96.50p 96.50p 93.00p 96.50p 1000
31/07/2018 96.50p 96.50p 96.50p 96.50p 0
30/07/2018 96.50p 99.00p 93.00p 96.50p 3024
27/07/2018 95.00p 99.00p 92.00p 96.50p 8576
26/07/2018 92.50p 99.00p 92.50p 95.00p 4409
25/07/2018 98.50p 98.50p 80.00p 92.50p 26028
24/07/2018 98.50p 98.50p 92.00p 98.50p 8218
23/07/2018 98.50p 99.00p 92.00p 98.50p 2378
20/07/2018 98.50p 98.50p 98.50p 98.50p 0
19/07/2018 98.50p 98.50p 98.50p 98.50p 0
18/07/2018 101.00p 101.00p 92.01p 98.50p 1465
17/07/2018 101.00p 101.00p 92.01p 101.00p 1981
16/07/2018 102.50p 102.50p 95.00p 102.50p 522
13/07/2018 102.50p 102.50p 102.50p 102.50p 0
12/07/2018 102.50p 102.50p 102.50p 102.50p 0
11/07/2018 102.50p 102.50p 95.00p 102.50p 2435
10/07/2018 102.50p 103.00p 102.50p 102.50p 1186
09/07/2018 102.50p 102.50p 95.00p 102.50p 225
06/07/2018 102.50p 102.50p 95.00p 102.50p 256
05/07/2018 102.50p 102.50p 102.50p 102.50p 0
04/07/2018 102.50p 107.00p 95.00p 102.50p 2826
03/07/2018 115.00p 115.00p 95.00p 102.50p 8687
02/07/2018 115.00p 119.50p 115.00p 115.00p 836
29/06/2018 115.00p 115.00p 105.01p 115.00p 100
28/06/2018 115.00p 115.00p 105.01p 115.00p 449
27/06/2018 115.00p 115.00p 115.00p 115.00p 0
26/06/2018 115.00p 115.00p 105.01p 115.00p 39
25/06/2018 115.00p 119.60p 115.00p 115.00p 411
22/06/2018 115.00p 115.00p 105.01p 115.00p 195
21/06/2018 115.00p 115.00p 105.01p 115.00p 519
20/06/2018 115.00p 115.00p 115.00p 115.00p 0
19/06/2018 115.00p 115.00p 105.00p 115.00p 7545
18/06/2018 122.50p 132.85p 115.00p 115.00p 5473
15/06/2018 122.50p 133.00p 116.00p 122.50p 107185
14/06/2018 122.50p 135.00p 122.50p 122.50p 2254
13/06/2018 120.00p 120.00p 115.60p 117.50p 400
12/06/2018 120.00p 127.60p 110.00p 120.00p 17250
11/06/2018 117.50p 127.60p 105.01p 120.00p 5560
08/06/2018 112.50p 120.00p 110.01p 117.50p 10506
07/06/2018 112.50p 112.50p 105.00p 112.50p 477
06/06/2018 112.50p 114.00p 112.50p 112.50p 2906
05/06/2018 110.00p 127.50p 105.01p 112.50p 15944
04/06/2018 105.00p 107.00p 105.00p 105.00p 91
01/06/2018 105.00p 107.00p 105.00p 105.00p 3727
31/05/2018 105.00p 108.40p 95.20p 105.00p 2425
30/05/2018 105.00p 105.00p 105.00p 105.00p 0
29/05/2018 105.00p 105.00p 95.20p 105.00p 321
25/05/2018 105.00p 105.00p 105.00p 105.00p 0
24/05/2018 105.00p 105.00p 95.50p 105.00p 2582
23/05/2018 105.00p 110.00p 98.10p 105.00p 9135
22/05/2018 105.00p 111.00p 95.10p 105.00p 2190
21/05/2018 105.00p 105.00p 105.00p 105.00p 0
18/05/2018 105.00p 105.00p 97.00p 105.00p 2000
17/05/2018 105.00p 105.00p 100.00p 105.00p 3758
16/05/2018 107.50p 107.50p 100.00p 105.00p 2666
15/05/2018 105.00p 114.00p 95.10p 107.50p 116
14/05/2018 105.00p 105.00p 98.10p 105.00p 4451
11/05/2018 107.50p 115.00p 98.00p 105.00p 13496
10/05/2018 107.50p 107.50p 102.00p 107.50p 100
09/05/2018 105.00p 115.00p 105.00p 107.50p 5000
08/05/2018 100.00p 109.00p 100.00p 105.00p 500
04/05/2018 97.50p 109.00p 93.00p 100.00p 420
03/05/2018 102.50p 102.50p 96.00p 97.50p 3520
02/05/2018 102.50p 102.50p 102.50p 102.50p 0
01/05/2018 102.50p 113.00p 102.50p 102.50p 1134
30/04/2018 103.50p 103.50p 94.00p 102.50p 282
27/04/2018 103.50p 103.50p 94.00p 103.50p 1000
26/04/2018 117.50p 117.50p 101.00p 103.50p 16060
25/04/2018 117.50p 129.00p 112.00p 117.50p 3359
24/04/2018 117.50p 130.00p 111.00p 117.50p 875
23/04/2018 112.50p 130.00p 111.00p 117.50p 7762
20/04/2018 82.50p 115.00p 82.50p 112.50p 27305
19/04/2018 77.50p 88.00p 77.50p 82.50p 10390
18/04/2018 80.00p 89.00p 73.00p 77.50p 6236
17/04/2018 85.00p 85.00p 80.00p 80.00p 0
16/04/2018 85.00p 85.00p 80.00p 85.00p 1965
13/04/2018 85.00p 85.00p 85.00p 85.00p 0
12/04/2018 82.50p 89.90p 79.50p 85.00p 2985
11/04/2018 85.00p 85.00p 81.63p 82.50p 3607
10/04/2018 85.00p 85.00p 81.63p 85.00p 3000
09/04/2018 85.00p 93.45p 81.50p 85.00p 4867
06/04/2018 77.50p 93.51p 72.50p 85.00p 14293
05/04/2018 82.50p 95.00p 67.50p 77.50p 27669
04/04/2018 106.00p 115.00p 95.01p 100.00p 19396
03/04/2018 106.00p 107.44p 98.10p 106.00p 908
29/03/2018 106.00p 106.00p 98.10p 106.00p 1685
28/03/2018 108.50p 115.00p 106.00p 106.00p 78
27/03/2018 108.50p 108.50p 108.50p 108.50p 0
26/03/2018 105.00p 114.80p 92.00p 108.50p 25288
23/03/2018 112.50p 120.00p 98.00p 105.00p 14529
22/03/2018 117.50p 117.50p 106.00p 117.50p 5070
21/03/2018 122.50p 125.00p 110.00p 117.50p 5840
20/03/2018 125.00p 125.00p 110.00p 122.50p 1391
19/03/2018 130.00p 130.00p 113.00p 125.00p 10776
16/03/2018 130.00p 130.00p 121.00p 130.00p 325
15/03/2018 130.00p 133.00p 120.00p 130.00p 8044
14/03/2018 137.50p 139.00p 120.00p 130.00p 10533
13/03/2018 142.50p 147.00p 125.00p 137.50p 9664
12/03/2018 163.50p 175.00p 156.00p 163.50p 8387
09/03/2018 163.50p 175.00p 156.00p 163.50p 2034
08/03/2018 147.50p 175.00p 147.50p 163.50p 9231
07/03/2018 147.50p 147.50p 147.50p 147.50p 0
06/03/2018 147.50p 160.00p 147.50p 147.50p 5310
05/03/2018 147.50p 159.00p 140.50p 147.50p 506
02/03/2018 150.00p 150.00p 140.50p 147.50p 499
01/03/2018 152.50p 152.50p 140.50p 150.00p 2731
28/02/2018 152.50p 163.00p 142.00p 152.50p 1516
27/02/2018 150.00p 152.50p 150.00p 152.50p 0
26/02/2018 150.00p 150.00p 142.00p 150.00p 5833
23/02/2018 150.00p 150.00p 150.00p 150.00p 0
22/02/2018 147.50p 158.00p 147.50p 150.00p 4427
21/02/2018 147.50p 147.50p 147.50p 147.50p 0
20/02/2018 147.50p 158.00p 138.00p 147.50p 395
19/02/2018 152.50p 152.50p 145.15p 147.50p 2807
16/02/2018 155.00p 161.00p 145.00p 152.50p 5045
15/02/2018 155.00p 162.00p 149.00p 155.00p 1817
14/02/2018 157.50p 157.50p 153.10p 155.00p 2162
13/02/2018 152.50p 165.00p 148.00p 157.50p 4718
12/02/2018 150.00p 160.00p 146.00p 152.50p 5268
09/02/2018 150.00p 158.00p 150.00p 150.00p 600
08/02/2018 150.00p 150.00p 150.00p 150.00p 0
07/02/2018 147.50p 159.00p 147.50p 150.00p 762
06/02/2018 160.00p 169.00p 140.00p 147.50p 21720
05/02/2018 167.50p 172.00p 158.00p 172.00p 5951
02/02/2018 167.50p 167.50p 158.00p 167.50p 200
01/02/2018 167.50p 177.00p 158.00p 175.00p 4434
31/01/2018 167.50p 177.00p 167.50p 167.50p 741
30/01/2018 167.50p 175.00p 158.00p 167.50p 6000
29/01/2018 167.50p 180.00p 158.00p 167.50p 965
26/01/2018 167.50p 176.25p 167.50p 167.50p 570
25/01/2018 172.50p 175.00p 155.00p 167.50p 3549
24/01/2018 177.50p 177.50p 166.50p 172.50p 2851
23/01/2018 177.50p 181.40p 166.50p 177.50p 482
22/01/2018 177.50p 181.40p 165.60p 177.50p 6301
19/01/2018 175.00p 182.00p 175.00p 177.50p 1945
18/01/2018 177.50p 177.50p 165.10p 175.00p 906
17/01/2018 190.00p 190.00p 168.00p 177.50p 7785
16/01/2018 190.00p 192.00p 177.00p 190.00p 16170
15/01/2018 180.00p 204.90p 180.00p 190.00p 13592
12/01/2018 187.50p 195.00p 180.00p 180.00p 8452
11/01/2018 207.50p 220.00p 183.00p 187.50p 14916
10/01/2018 227.50p 240.00p 176.00p 207.50p 36300
09/01/2018 220.00p 250.00p 220.00p 237.50p 23578
08/01/2018 197.50p 239.00p 197.50p 220.00p 68792
05/01/2018 182.50p 210.00p 182.00p 197.50p 24055
04/01/2018 170.00p 215.00p 170.00p 182.50p 50944
03/01/2018 165.00p 180.00p 156.00p 170.00p 13962
02/01/2018 152.50p 175.00p 145.00p 165.00p 51942
29/12/2017 142.50p 155.00p 140.00p 142.50p 7338
28/12/2017 140.00p 150.00p 136.00p 142.50p 4130
27/12/2017 130.00p 140.00p 130.00p 140.00p 3953

*Close Price adjusted for both dividends and splits