1. Share Prices

  2. Elecosoft (ELCO)

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

Elecosoft Historic Prices

 
     
Download
Date Open High Low Close Volume
Sep 21, 2020 82.60 83.00 81.00 82.00 25,857
Sep 18, 2020 82.60 82.60 82.60 83.50 5,000
Sep 17, 2020 84.40 84.40 83.00 83.50 8,949
Sep 16, 2020 83.00 84.50 83.00 84.00 7,494
Sep 15, 2020 85.95 85.95 83.04 84.00 35,429
Sep 14, 2020 85.60 87.40 84.10 85.50 35,520
Sep 11, 2020 86.67 87.96 85.60 86.00 17,295
Sep 10, 2020 0.00 0.00 0.00 85.50 0
Sep 9, 2020 85.60 86.97 85.60 85.50 18,149
Sep 8, 2020 86.52 86.52 86.52 85.50 5,700
Sep 7, 2020 86.50 88.00 85.00 85.50 64,386
Sep 4, 2020 87.2001 89.96 87.15 88.00 35,506
Sep 3, 2020 90.00 92.00 87.52 88.00 30,152
Sep 2, 2020 89.70 90.00 85.55 88.50 44,810
Sep 1, 2020 89.97 92.00 85.05 87.50 112,844
Aug 31, 2020 85.00 0.00 0.00 88.50 0
Aug 28, 2020 85.00 89.9999 85.00 88.50 147,109
Aug 27, 2020 78.00 85.00 78.00 84.00 167,624
Aug 26, 2020 76.55 76.55 76.52 77.00 8,494
Aug 25, 2020 76.50 76.52 76.50 77.00 1,473
Aug 24, 2020 76.50 77.98 76.50 77.00 55,431
Aug 21, 2020 76.00 78.00 76.00 77.00 65,881
Aug 20, 2020 77.00 77.20 77.00 77.00 55,896
Aug 19, 2020 77.9999 78.00 75.39 76.50 45,949
Aug 18, 2020 77.00 77.97 75.30 77.50 52,404
Aug 17, 2020 75.8999 77.00 74.99 76.50 539,000
Aug 14, 2020 73.31 75.00 73.31 74.00 60,713
Aug 13, 2020 73.31 73.31 73.31 74.00 26,345
Aug 12, 2020 73.31 73.31 73.31 74.00 58,334
Aug 11, 2020 73.10 73.31 73.10 74.00 34,421
Aug 10, 2020 71.40 75.00 71.40 74.00 44,525
Aug 7, 2020 77.40 77.40 71.40 73.00 133,581
Aug 6, 2020 77.90 77.90 77.02 77.50 51,414
Aug 5, 2020 77.60 77.65 77.60 77.50 59,810
Aug 4, 2020 79.97 79.97 77.50 77.50 36,922
Aug 3, 2020 77.60 77.78 77.60 78.50 18,854
Jul 31, 2020 77.1001 80.00 76.00 78.50 28,460
Jul 30, 2020 77.55 78.00 77.36 77.50 15,508
Jul 29, 2020 0.00 0.00 0.00 79.00 0
Jul 28, 2020 77.48 77.48 77.48 79.00 2,532
Jul 27, 2020 78.48 81.00 78.48 79.00 9,797
Jul 24, 2020 80.50 82.00 78.35 80.00 26,611
Jul 23, 2020 81.00 81.00 80.0001 82.00 10,100
Jul 22, 2020 82.25 84.00 81.00 82.50 53,686
Jul 21, 2020 84.00 85.40 83.00 84.50 80,200
Jul 20, 2020 83.05 84.85 83.00 83.00 24,346
Jul 17, 2020 83.00 84.9999 83.00 83.50 40,270
Jul 16, 2020 79.36 83.00 79.36 81.50 76,106
Jul 15, 2020 78.00 81.20 78.00 80.00 35,051
Jul 14, 2020 78.34 80.9999 76.4001 78.50 132,818
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily 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:
17 Sep 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag