1,035.00p-8.00 (-0.77%)27 Jul 2021, 17:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Electrocomponents PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 27, 20211024.00p1042.00p1024.00p1035.00p468,526
Jul 26, 20211057.00p1057.00p1039.00p1043.00p426,369
Jul 23, 20211027.00p1052.00p1027.00p1052.00p628,592
Jul 22, 20211008.00p1040.00p1008.00p1030.00p1,459,786
Jul 21, 20211009.00p1021.00p1006.00p1019.00p644,695
Jul 20, 2021980.00p1006.00p980.00p1002.00p1,247,392
Jul 19, 20211000.00p1017.00p985.00p990.00p816,043
Jul 16, 20211053.00p1053.00p1021.00p1026.00p498,679
Jul 15, 20211061.00p1065.00p1037.00p1042.00p614,080
Jul 14, 20211068.00p1072.00p1060.00p1066.00p409,613
Jul 13, 20211071.00p1074.00p1058.00p1069.00p590,483
Jul 12, 20211065.00p1069.22p1055.00p1067.00p620,939
Jul 9, 20211044.00p1065.00p1033.00p1065.00p1,183,561
Jul 8, 20211057.00p1074.00p1027.00p1038.00p1,351,097
Jul 7, 20211064.00p1087.00p1064.00p1080.00p625,171
Jul 6, 20211049.00p1082.00p1049.00p1072.00p553,493
Jul 5, 20211060.00p1077.00p1054.00p1075.00p761,014
Jul 2, 20211068.00p1068.00p1043.00p1050.00p556,740
Jul 1, 20211036.00p1046.00p1030.00p1044.00p726,395
Jun 30, 20211049.00p1049.00p1024.00p1029.00p804,207
Jun 29, 20211045.00p1045.00p1035.00p1038.00p741,703
Jun 28, 20211047.00p1047.00p1027.00p1037.00p642,602
Jun 25, 20211028.00p1045.00p1026.00p1032.00p817,972
Jun 24, 20211012.00p1029.00p1011.00p1029.00p999,133
Jun 23, 20211011.00p1021.00p997.00p1017.00p924,258
Jun 22, 2021999.00p1011.00p988.00p1009.00p614,099
Jun 21, 2021972.00p994.00p972.00p994.00p852,944
Jun 18, 20211017.00p1019.00p983.00p986.50p1,370,035
Jun 17, 20211020.00p1027.00p1004.00p1014.00p852,604
Jun 16, 20211042.00p1049.00p1026.00p1036.00p845,643
Jun 15, 20211036.00p1047.00p1029.78p1032.00p1,148,339
Jun 14, 20211012.00p1029.00p1012.00p1029.00p1,077,094
Jun 11, 20211005.00p1019.00p1000.00p1012.00p427,406
Jun 10, 20211010.00p1016.00p995.50p1002.00p519,629
Jun 9, 20211033.00p1041.00p1009.00p1011.00p1,034,488
Jun 8, 20211029.00p1036.00p1025.00p1034.00p735,345
Jun 7, 20211020.00p1037.00p1020.00p1030.00p433,677
Jun 4, 20211009.00p1032.00p1009.00p1027.00p646,849
Jun 3, 20211035.00p1035.00p1015.00p1030.00p968,506
Jun 2, 20211021.00p1023.00p1012.00p1020.00p679,168
Jun 1, 2021993.50p1021.95p991.00p1017.00p2,697,910
May 28, 20211004.00p1006.00p989.50p990.00p904,968
May 27, 20211008.00p1036.00p996.00p996.00p1,774,608
May 26, 20211049.00p1056.00p1029.00p1033.00p680,835
May 25, 20211042.00p1056.00p1005.00p1040.00p1,039,157
May 24, 20211006.00p1058.00p1006.00p1041.00p742,157
May 21, 20211027.00p1035.18p1020.00p1030.00p820,200
May 20, 20211020.00p1028.00p1006.00p1026.00p1,022,825
May 19, 20211006.00p1016.00p993.50p999.00p567,177
May 18, 20211016.00p1018.00p1005.74p1016.00p538,814
Showing 1 to 50 of 253