Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Electrocomponents Historic Prices

 
     
Date Open High Low Close Volume
Jan 21, 2020 686.80 700.00 686.80 697.20 562,026
Jan 20, 2020 699.40 703.40 699.00 702.20 435,046
Jan 17, 2020 714.60 715.00 700.00 700.00 446,096
Jan 16, 2020 700.00 706.40 684.80 703.00 1,044,880
Jan 15, 2020 686.00 689.20 682.60 686.00 1,177,675
Jan 14, 2020 691.80 691.80 683.60 688.40 731,586
Jan 13, 2020 686.00 692.20 684.40 689.60 1,037,340
Jan 10, 2020 680.00 693.20 680.00 687.80 1,005,349
Jan 9, 2020 669.00 692.20 669.00 691.00 1,111,381
Jan 8, 2020 671.00 686.60 671.00 683.80 982,812
Jan 7, 2020 682.60 682.60 670.80 678.20 842,251
Jan 6, 2020 674.00 674.00 659.00 668.00 365,106
Jan 3, 2020 679.00 681.00 672.00 672.00 673,370
Jan 2, 2020 673.80 688.20 673.80 684.00 600,736
Jan 1, 2020 678.00 694.40 674.80 677.60 314,108
Dec 31, 2019 678.00 694.40 674.80 677.60 314,108
Dec 30, 2019 675.80 684.40 675.80 679.40 562,699
Dec 27, 2019 669.80 682.00 664.20 680.40 475,269
Dec 26, 2019 665.00 673.40 665.00 673.40 92,369
Dec 25, 2019 665.00 673.40 665.00 673.40 92,369
Dec 24, 2019 665.00 673.40 665.00 673.40 92,369
Dec 23, 2019 656.80 669.00 648.40 661.20 460,915
Dec 20, 2019 665.60 665.60 654.40 655.00 998,819
Dec 19, 2019 667.00 670.40 653.20 661.80 1,152,940
Dec 18, 2019 677.60 677.80 663.40 669.20 788,600
Dec 17, 2019 693.09 693.09 672.20 674.00 1,154,467
Dec 16, 2019 681.40 697.40 670.40 691.80 2,938,942
Dec 13, 2019 655.60 679.20 653.20 671.40 1,731,827
Dec 12, 2019 628.20 643.80 628.20 641.60 1,411,516
Dec 11, 2019 652.40 653.60 635.60 638.20 1,145,984
Dec 10, 2019 657.80 659.60 640.60 647.00 1,200,691
Dec 9, 2019 650.00 659.00 649.80 658.00 865,043
Dec 6, 2019 654.00 655.60 644.74 655.00 982,380
Dec 5, 2019 652.20 654.20 643.60 648.20 836,365
Dec 4, 2019 656.40 664.00 648.20 653.40 776,436
Dec 3, 2019 647.40 657.20 644.20 653.00 1,080,368
Dec 2, 2019 664.00 664.00 651.40 654.40 951,601
Nov 29, 2019 650.60 666.55 648.00 653.60 747,380
Nov 28, 2019 674.40 674.40 653.70 659.60 1,758,475
Nov 27, 2019 669.20 681.00 668.20 675.00 1,152,486
Nov 26, 2019 668.40 669.20 652.60 669.20 1,202,476
Nov 25, 2019 639.40 655.80 639.40 655.20 668,671
Nov 22, 2019 634.60 640.80 631.60 637.40 1,770,395
Nov 21, 2019 629.80 632.60 623.40 632.40 1,138,671
Nov 20, 2019 628.80 637.60 627.20 635.60 926,511
Nov 19, 2019 639.40 644.80 632.20 635.80 1,088,674
Nov 18, 2019 639.20 640.40 628.40 633.80 966,679
Nov 15, 2019 637.92 640.00 627.60 637.00 1,449,367
Nov 14, 2019 646.60 649.80 629.80 632.00 2,105,817
Nov 13, 2019 631.40 651.80 628.20 646.80 3,109,077
Showing 1 to 50 of 260