97.50p-1.50 (-1.51%)26 Feb 2021, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Eleco Public Limited Company Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 22, 202196.00p98.00p94.20p98.00p83,658
Jan 21, 202194.00p98.00p94.00p96.00p53,434
Jan 20, 202189.00p96.00p90.00p94.00p61,780
Jan 19, 202186.00p92.00p84.80p89.00p165,423
Jan 18, 202184.00p85.00p83.55p84.50p6,032
Jan 15, 202185.00p85.00p83.55p84.00p30,691
Jan 14, 202185.00p83.80p83.00p83.00p4,160
Jan 13, 202186.00p87.40p84.80p85.00p25,296
Jan 12, 202185.50p88.00p85.50p86.00p61,855
Jan 11, 202180.50p89.98p78.00p85.50p158,492
Jan 8, 202178.50p81.96p79.00p80.50p21,468
Jan 7, 202178.50p80.00p77.60p78.50p32,475
Jan 6, 202178.50p79.00p77.10p78.50p17,260
Jan 5, 202178.50p79.00p77.00p78.50p51,987
Jan 4, 202180.50p82.00p77.00p78.50p88,940
Dec 31, 202080.00p82.00p78.05p80.50p24,997
Dec 30, 202080.50p82.00p78.00p80.00p54,507
Dec 29, 202081.00p81.70p80.00p80.50p36,074
Dec 24, 202081.00p81.30p80.00p81.00p16,571
Dec 23, 202082.50p81.00p80.00p81.00p20,549
Dec 22, 202083.50p82.03p82.00p83.00p6,009
Dec 21, 202083.50p86.00p82.00p83.50p14,528
Dec 18, 202084.00p86.00p82.00p83.50p21,114
Dec 17, 202084.00p83.20p83.20p84.00p20,888
Dec 16, 202084.00p85.20p83.20p84.00p31,324
Dec 15, 202084.00p85.60p83.15p84.00p4,436
Dec 14, 202084.00p85.60p84.00p84.00p26,000
Dec 11, 202084.00p83.20p82.00p84.00p13,047
Dec 10, 202084.00p84.80p84.80p84.00p2,358
Dec 9, 202084.00p83.20p82.00p84.00p38,678
Dec 8, 202084.00p83.20p83.20p84.00p48,004
Dec 7, 202084.00p83.20p83.20p84.00p31,891
Dec 4, 202084.00p85.70p82.64p84.00p13,824
Dec 3, 202084.00p83.00p82.90p84.00p11,115
Dec 2, 202084.00p85.70p85.50p84.00p5,015
Dec 1, 202084.00p82.75p82.75p84.00p3,500
Nov 30, 202084.00p85.70p82.00p84.00p15,994
Nov 27, 202084.00p84.00p84.00p84.00p20,516
Nov 26, 202084.00p85.70p84.00p84.00p598
Nov 25, 202083.50p85.70p82.35p84.00p60,299
Nov 24, 202083.50p84.45p83.96p83.50p21,000
Nov 23, 202084.00p84.00p82.35p83.50p101,478
Nov 20, 202082.50p84.50p82.00p84.00p101,400
Nov 19, 202081.50p82.96p81.50p82.50p38,253
Nov 18, 202081.50p82.40p80.00p81.50p15,621
Nov 17, 202081.50p82.40p82.40p81.50p15,765
Nov 16, 202081.50p82.40p80.30p81.50p9,242
Nov 13, 202081.00p82.00p81.50p81.50p33,471
Nov 12, 202080.00p82.49p79.00p81.00p17,387
Nov 11, 202077.00p81.00p77.50p80.00p30,001
Showing 1 to 50 of 248