1. Share Prices

  2. Eleco Public Limited Company (ELCO)

96.00p+0.00 (+0.00%)19 Apr 2024, 12:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Eleco Public Limited Company Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 202496.00p95.56p95.56p96.00p2,046
Apr 17, 202496.00p95.70p95.00p96.00p15,052
Apr 16, 202496.00p95.80p95.11p96.00p17,850
Apr 15, 202496.50p96.88p94.81p96.00p170,322
Apr 11, 202499.50p99.50p97.25p97.50p27,451
Apr 10, 202499.50p99.90p98.25p99.50p34,129
Apr 9, 202495.00p101.75p97.00p99.50p108,826
Apr 8, 202493.00p96.92p92.00p95.00p29,610
Apr 5, 202492.50p94.00p92.00p93.00p2,155
Apr 4, 202492.50p92.59p92.00p92.50p2,357
Apr 3, 202492.50p92.65p91.30p92.50p3,869
Apr 2, 202492.50p91.30p91.30p92.50p3,387
Mar 28, 202492.50p92.65p92.65p92.50p535
Mar 27, 202492.50p92.80p91.30p92.50p2,128
Mar 26, 202492.50p91.53p91.30p92.50p13,931
Mar 25, 202492.50p92.80p91.30p92.50p120
Mar 22, 202492.50p92.75p91.30p92.50p22,670
Mar 21, 202492.50p91.55p91.55p92.50p24,620
Mar 20, 202492.50p92.80p91.53p92.50p19,495
Mar 19, 202492.50p92.89p91.53p92.50p612
Mar 18, 202492.50p92.89p91.50p92.50p573
Mar 15, 202492.50p92.95p91.00p91.00p24,428
Mar 14, 202492.50p95.00p91.36p92.50p64,500
Mar 13, 202492.00p94.00p90.50p92.50p35,682
Mar 12, 202492.50p93.00p91.00p92.00p12,702
Mar 11, 202487.00p94.00p86.03p92.50p134,660
Mar 8, 202486.50p86.00p85.50p87.00p29,952
Mar 7, 202485.50p86.00p84.75p86.50p6,161
Mar 6, 202485.50p87.00p84.42p85.50p27,874
Mar 5, 202485.50p86.23p84.35p85.50p8,993
Mar 4, 202485.50p86.25p84.30p85.50p10,818
Mar 1, 202485.50p86.25p84.15p85.50p13,345
Feb 29, 202485.50p87.00p84.25p85.50p7,342
Feb 28, 202488.00p89.88p85.10p85.50p43,341
Feb 27, 202487.00p89.00p86.00p88.00p30,844
Feb 26, 202486.50p87.96p85.33p87.00p25,023
Feb 23, 202486.50p84.00p84.00p86.50p5,373
Feb 22, 202487.50p88.80p84.00p86.50p3,405
Feb 21, 202488.00p88.64p86.00p87.50p11,920
Feb 20, 202490.50p90.64p88.00p88.00p32,848
Feb 19, 202494.00p94.25p88.25p90.50p34,690
Feb 16, 202494.00p94.60p93.00p94.00p40,340
Feb 15, 202493.50p95.00p92.09p94.00p199,011
Feb 14, 202493.50p94.30p94.30p93.50p1
Feb 13, 202494.00p92.20p92.20p93.50p3,007
Feb 12, 202494.00p92.12p92.12p94.00p49
Feb 9, 202494.00p94.30p92.12p94.00p72
Feb 8, 202494.00p94.50p93.13p94.00p6,045
Feb 7, 202493.50p96.50p93.00p94.00p51,672
Feb 6, 202493.50p94.50p93.00p93.50p14,156
12345
Showing 1 to 50 of 216

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.