1. Share Prices

  2. Eleco Public Limited Company (ELCO)

105.50p+0.00 (+0.00%)10 May 2024, 16:09
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
May 10, 2024105.50p107.92p104.26p105.50p7,694
May 9, 2024105.50p107.88p103.77p105.50p25,363
May 8, 2024107.50p107.75p105.00p105.50p37,979
May 7, 2024106.50p109.90p105.00p107.50p118,204
May 3, 2024104.50p106.92p104.56p106.50p48,478
May 2, 202497.00p107.80p96.80p105.00p162,687
May 1, 202497.00p97.70p95.55p97.00p7,865,998
Apr 30, 202497.00p97.50p96.36p97.00p42,427
Apr 29, 202497.00p97.50p96.22p97.00p69,318
Apr 26, 202497.00p98.00p96.33p97.00p39,993
Apr 25, 202497.00p98.00p96.33p97.00p11,573
Apr 24, 202496.50p98.00p96.18p97.00p59,755
Apr 23, 202497.50p99.94p95.50p96.50p183,334
Apr 22, 202496.00p95.48p95.04p96.00p14,305
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
12345
Showing 1 to 50 of 218

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC871.505.00
Diploma PLC4,066.004.20
Wood Group (John) PLC202.753.55
Harbour Energy PLC307.582.53
Victrex PLC1,311.352.13
Octopus Renewables Infrastructure Trust PLC76.302.42

Fallers

CompanyPrice% Chg
Bae Systems PLC1,353.50-2.91
Babcock International Group PLC508.00-2.59
Hochschild Mining PLC158.60-2.58
Trustpilot Group PLC211.50-2.53
Ocado Group PLC340.20-2.33
Phoenix Group Holdings PLC509.00-2.21