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
Jul 31, 2020 645.00 667.50 645.00 656.00 406,265
Jul 30, 2020 653.50 671.00 652.00 661.00 327,538
Jul 29, 2020 681.00 681.00 663.00 668.50 381,825
Jul 28, 2020 667.50 672.50 660.50 665.00 408,883
Jul 27, 2020 667.50 670.00 660.00 666.50 227,630
Jul 24, 2020 661.50 673.00 661.50 666.50 238,336
Jul 23, 2020 682.00 683.672 672.50 677.00 545,513
Jul 22, 2020 671.50 684.00 671.00 678.00 476,476
Jul 21, 2020 688.50 688.50 669.50 677.00 570,220
Jul 20, 2020 646.00 676.00 645.00 672.50 394,324
Jul 17, 2020 652.00 668.00 652.00 661.50 433,747
Jul 16, 2020 655.50 669.00 654.50 664.50 448,238
Jul 15, 2020 667.50 669.05 657.50 666.50 487,344
Jul 14, 2020 644.00 655.00 644.00 653.00 415,135
Jul 13, 2020 666.50 666.50 650.50 657.00 1,003,411
Jul 10, 2020 638.00 657.50 638.00 652.00 1,012,854
Jul 9, 2020 670.00 671.00 638.50 645.50 884,506
Jul 8, 2020 660.00 680.00 660.00 667.00 681,322
Jul 7, 2020 682.50 689.50 672.00 676.00 508,590
Jul 6, 2020 676.50 682.50 667.00 682.50 531,820
Jul 3, 2020 687.50 687.50 665.50 669.50 370,402
Jul 2, 2020 685.50 685.50 668.00 674.00 446,582
Jul 1, 2020 687.00 687.00 664.00 669.50 374,047
Jun 30, 2020 661.00 674.00 660.00 671.00 1,200,478
Jun 29, 2020 665.00 678.50 663.00 672.00 441,168
Jun 26, 2020 680.00 682.50 670.50 673.00 525,778
Jun 25, 2020 660.00 678.00 657.50 674.00 630,972
Jun 24, 2020 673.50 680.00 667.50 668.50 370,770
Jun 23, 2020 695.50 698.00 676.00 678.00 313,895
Jun 22, 2020 661.50 684.50 661.50 677.50 563,975
Jun 19, 2020 681.00 681.00 664.50 667.50 1,012,594
Jun 18, 2020 657.50 679.00 650.00 669.00 791,016
Jun 17, 2020 653.50 674.00 653.50 662.50 740,520
Jun 16, 2020 662.00 674.00 654.50 669.50 816,834
Jun 15, 2020 637.50 648.00 622.00 646.50 831,004
Jun 12, 2020 626.00 650.00 622.00 644.00 815,529
Jun 11, 2020 657.00 657.00 633.50 637.50 944,434
Jun 10, 2020 684.50 694.50 666.00 670.50 634,628
Jun 9, 2020 673.50 691.00 662.50 685.00 1,649,014
Jun 8, 2020 704.50 704.50 672.141 676.50 1,167,881
Jun 5, 2020 690.50 697.50 683.50 691.00 915,672
Jun 4, 2020 690.00 696.00 672.00 677.00 1,351,323
Jun 3, 2020 684.00 706.50 668.634 705.50 1,118,719
Jun 2, 2020 640.00 691.00 636.50 668.00 1,500,162
Jun 1, 2020 644.00 650.50 635.00 638.00 720,837
May 29, 2020 636.50 646.50 631.50 635.50 1,054,987
May 28, 2020 644.00 653.00 635.00 644.00 1,037,207
May 27, 2020 623.50 637.00 622.50 633.00 696,519
May 26, 2020 625.50 633.50 621.00 624.00 661,474
May 25, 2020 610.50 0.00 0.00 609.50 0
Showing 1 to 50 of 258