Elecosoft Public Limited Company
(ELCO)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
19/09/2024
|
133.00p
|
133.90p
|
131.00p
|
133.00p
|
42,728
|
|
18/09/2024
|
133.00p
|
133.90p
|
131.40p
|
133.00p
|
31,080
|
|
17/09/2024
|
133.00p
|
134.00p
|
132.00p
|
133.00p
|
14,453
|
|
16/09/2024
|
133.00p
|
135.00p
|
133.00p
|
133.00p
|
24,915
|
|
13/09/2024
|
131.50p
|
133.67p
|
130.60p
|
132.00p
|
11,230
|
|
12/09/2024
|
131.50p
|
132.00p
|
130.18p
|
131.50p
|
32,223
|
|
11/09/2024
|
135.00p
|
135.00p
|
130.00p
|
135.00p
|
39,317
|
|
10/09/2024
|
134.50p
|
138.40p
|
132.00p
|
135.00p
|
125,112
|
|
09/09/2024
|
135.50p
|
135.90p
|
131.00p
|
133.50p
|
17,172
|
|
06/09/2024
|
136.00p
|
137.00p
|
134.60p
|
135.50p
|
15,202
|
|
05/09/2024
|
136.00p
|
137.40p
|
135.02p
|
136.00p
|
2,026
|
|
04/09/2024
|
135.50p
|
137.40p
|
135.00p
|
136.00p
|
28,420
|
|
03/09/2024
|
137.00p
|
137.00p
|
134.80p
|
136.00p
|
12,098
|
|
02/09/2024
|
137.00p
|
137.00p
|
135.50p
|
137.00p
|
10,800
|
|
30/08/2024
|
135.50p
|
138.00p
|
135.50p
|
137.00p
|
40,257
|
|
29/08/2024
|
135.50p
|
137.00p
|
134.48p
|
135.50p
|
9,090
|
|
28/08/2024
|
139.00p
|
139.00p
|
134.24p
|
135.50p
|
32,134
|
|
27/08/2024
|
139.00p
|
139.00p
|
137.23p
|
139.00p
|
604
|
|
26/08/2024
|
140.00p
|
140.40p
|
139.70p
|
140.00p
|
13,145
|
|
23/08/2024
|
140.00p
|
140.40p
|
139.70p
|
140.00p
|
13,145
|
|
22/08/2024
|
140.00p
|
140.40p
|
139.70p
|
140.00p
|
13,145
|
|
21/08/2024
|
140.00p
|
140.00p
|
137.50p
|
140.00p
|
27,222
|
|
20/08/2024
|
140.50p
|
140.50p
|
137.00p
|
140.00p
|
14,556
|
|
19/08/2024
|
138.50p
|
140.00p
|
138.50p
|
138.50p
|
7,039
|
|
16/08/2024
|
137.50p
|
143.50p
|
137.50p
|
138.50p
|
94,362
|
|
15/08/2024
|
136.00p
|
139.00p
|
136.00p
|
137.50p
|
20,781
|
|
14/08/2024
|
136.00p
|
137.40p
|
135.11p
|
136.00p
|
5,705
|
|
13/08/2024
|
132.50p
|
138.00p
|
132.50p
|
136.00p
|
56,740
|
|
12/08/2024
|
132.50p
|
135.00p
|
132.11p
|
132.50p
|
17,176
|
|
09/08/2024
|
132.50p
|
135.00p
|
131.70p
|
132.50p
|
6,340
|
|
08/08/2024
|
132.00p
|
135.00p
|
131.11p
|
132.50p
|
18,034
|
|
07/08/2024
|
132.00p
|
134.70p
|
130.88p
|
132.00p
|
14,033
|
|
06/08/2024
|
132.00p
|
134.82p
|
130.66p
|
132.00p
|
11,044
|
|
05/08/2024
|
133.50p
|
133.50p
|
128.50p
|
131.00p
|
55,785
|
|
02/08/2024
|
135.00p
|
135.88p
|
131.55p
|
133.50p
|
47,783
|
|
01/08/2024
|
133.50p
|
135.20p
|
133.50p
|
135.00p
|
19,273
|
|
31/07/2024
|
135.00p
|
135.00p
|
133.50p
|
133.50p
|
21,062
|
|
30/07/2024
|
135.00p
|
135.50p
|
132.50p
|
135.00p
|
21,536
|
|
29/07/2024
|
131.50p
|
137.90p
|
130.56p
|
135.00p
|
101,774
|
|
26/07/2024
|
130.00p
|
133.00p
|
129.60p
|
130.00p
|
32,451
|
|
25/07/2024
|
121.50p
|
131.92p
|
121.50p
|
130.00p
|
288,349
|
|
24/07/2024
|
117.50p
|
118.00p
|
116.86p
|
117.50p
|
17,429
|
|
23/07/2024
|
117.50p
|
119.20p
|
116.77p
|
117.50p
|
7,473
|
|
22/07/2024
|
116.00p
|
120.00p
|
115.75p
|
117.50p
|
14,474
|
|
19/07/2024
|
120.50p
|
120.50p
|
115.10p
|
116.00p
|
28,321
|
|
18/07/2024
|
121.00p
|
121.00p
|
116.61p
|
119.50p
|
120,422
|
|
17/07/2024
|
117.50p
|
121.75p
|
117.50p
|
121.00p
|
30,755
|
|
16/07/2024
|
116.00p
|
120.00p
|
115.01p
|
117.50p
|
51,249
|
|
15/07/2024
|
112.00p
|
117.96p
|
112.00p
|
116.00p
|
26,942
|
|
12/07/2024
|
110.00p
|
112.00p
|
109.25p
|
111.50p
|
55,945
|
|
11/07/2024
|
109.50p
|
110.85p
|
108.25p
|
109.50p
|
17,901
|
|
10/07/2024
|
109.50p
|
110.25p
|
108.40p
|
109.50p
|
39,628
|
|
09/07/2024
|
109.50p
|
109.80p
|
108.40p
|
109.50p
|
7,138
|
|
08/07/2024
|
109.50p
|
109.85p
|
108.40p
|
109.50p
|
7,056
|
|
05/07/2024
|
109.50p
|
110.00p
|
109.23p
|
109.50p
|
4,032
|
|
04/07/2024
|
109.50p
|
110.00p
|
109.16p
|
109.50p
|
35,573
|
|
03/07/2024
|
109.50p
|
109.50p
|
108.40p
|
109.50p
|
61,632
|
|
02/07/2024
|
109.50p
|
109.58p
|
108.00p
|
109.50p
|
11,623
|
|
01/07/2024
|
110.00p
|
110.00p
|
108.35p
|
109.50p
|
23,441
|
|
28/06/2024
|
110.00p
|
110.00p
|
108.35p
|
110.00p
|
69,785
|
|
27/06/2024
|
110.50p
|
110.50p
|
108.35p
|
110.00p
|
42,601
|
|
26/06/2024
|
110.50p
|
110.50p
|
109.00p
|
110.50p
|
16,214
|
|
25/06/2024
|
110.50p
|
110.50p
|
109.00p
|
110.50p
|
20,489
|
|
24/06/2024
|
110.50p
|
110.50p
|
109.00p
|
110.50p
|
28,465
|
|
21/06/2024
|
110.50p
|
110.50p
|
109.00p
|
110.50p
|
26,502
|
|
20/06/2024
|
110.50p
|
110.50p
|
109.00p
|
110.50p
|
7,275
|
|
19/06/2024
|
113.00p
|
113.00p
|
109.00p
|
110.50p
|
14,447
|
|
18/06/2024
|
113.00p
|
113.00p
|
110.00p
|
113.00p
|
8,650
|
|
17/06/2024
|
113.00p
|
113.00p
|
110.00p
|
113.00p
|
24,497
|
|
14/06/2024
|
113.00p
|
113.30p
|
112.22p
|
113.00p
|
5,898
|
|
13/06/2024
|
113.00p
|
114.25p
|
108.16p
|
111.00p
|
1,697,600
|
|
12/06/2024
|
113.00p
|
116.00p
|
111.33p
|
113.00p
|
25,265
|
|
11/06/2024
|
113.00p
|
115.88p
|
112.10p
|
113.00p
|
5,979
|
|
10/06/2024
|
112.50p
|
116.90p
|
112.50p
|
113.00p
|
9,605
|
|
07/06/2024
|
112.50p
|
117.00p
|
111.00p
|
112.50p
|
44,819
|
|
06/06/2024
|
116.50p
|
116.50p
|
110.50p
|
112.50p
|
38,867
|
|
05/06/2024
|
117.00p
|
117.00p
|
114.00p
|
116.50p
|
17,555
|
|
04/06/2024
|
120.00p
|
120.00p
|
115.00p
|
117.00p
|
81,654
|
|
03/06/2024
|
109.00p
|
122.64p
|
109.00p
|
119.00p
|
181,951
|
|
31/05/2024
|
107.50p
|
108.85p
|
107.50p
|
107.50p
|
13,988
|
|
30/05/2024
|
106.50p
|
107.50p
|
106.00p
|
107.50p
|
22,185
|
|
29/05/2024
|
106.50p
|
106.95p
|
106.05p
|
106.50p
|
9,520
|
|
28/05/2024
|
106.50p
|
106.95p
|
106.12p
|
106.50p
|
21,731
|
|
27/05/2024
|
106.00p
|
107.00p
|
105.35p
|
106.50p
|
55,624
|
|
24/05/2024
|
106.00p
|
107.00p
|
105.35p
|
106.50p
|
55,624
|
|
23/05/2024
|
106.00p
|
106.78p
|
105.00p
|
106.00p
|
13,641
|
|
22/05/2024
|
107.00p
|
107.00p
|
105.00p
|
106.00p
|
9,744
|
|
21/05/2024
|
107.00p
|
107.44p
|
105.00p
|
107.00p
|
17,006
|
|
20/05/2024
|
107.00p
|
107.60p
|
105.20p
|
107.00p
|
4,512
|
|
17/05/2024
|
107.00p
|
107.60p
|
105.20p
|
107.00p
|
11,065
|
|
16/05/2024
|
107.00p
|
107.60p
|
105.65p
|
107.00p
|
3,837
|
|
15/05/2024
|
106.50p
|
107.70p
|
104.50p
|
107.00p
|
32,523
|
|
14/05/2024
|
105.00p
|
108.00p
|
105.00p
|
105.00p
|
39,052
|
|
13/05/2024
|
105.50p
|
106.96p
|
104.36p
|
105.00p
|
10,617
|
|
10/05/2024
|
105.50p
|
107.93p
|
104.26p
|
105.50p
|
7,694
|
|
09/05/2024
|
105.50p
|
107.88p
|
103.77p
|
105.50p
|
25,363
|
|
08/05/2024
|
107.50p
|
107.75p
|
105.00p
|
105.50p
|
37,979
|
|
07/05/2024
|
106.50p
|
109.90p
|
105.00p
|
107.50p
|
118,204
|
|
06/05/2024
|
104.50p
|
106.92p
|
104.50p
|
106.50p
|
48,478
|
|
03/05/2024
|
104.50p
|
106.92p
|
104.50p
|
106.50p
|
48,478
|
|
02/05/2024
|
97.00p
|
107.80p
|
96.80p
|
105.00p
|
153,245
|
|
01/05/2024
|
97.00p
|
97.70p
|
95.55p
|
97.00p
|
7,865,998
|
|
30/04/2024
|
97.00p
|
97.50p
|
96.36p
|
97.00p
|
27,294
|
|
29/04/2024
|
97.00p
|
97.50p
|
96.22p
|
97.00p
|
69,318
|
|
26/04/2024
|
97.00p
|
98.00p
|
96.33p
|
97.00p
|
39,993
|
|
25/04/2024
|
97.00p
|
98.00p
|
96.33p
|
97.00p
|
11,573
|
|
24/04/2024
|
96.50p
|
98.00p
|
96.18p
|
97.00p
|
59,755
|
|
23/04/2024
|
97.50p
|
99.94p
|
95.50p
|
96.50p
|
173,334
|
|
22/04/2024
|
96.00p
|
96.00p
|
95.04p
|
96.00p
|
14,305
|
|
19/04/2024
|
96.00p
|
96.00p
|
95.56p
|
96.00p
|
2,046
|
|
18/04/2024
|
96.00p
|
96.50p
|
96.00p
|
96.00p
|
0
|
|
17/04/2024
|
96.00p
|
96.00p
|
95.00p
|
96.00p
|
15,052
|
|
16/04/2024
|
96.00p
|
96.00p
|
95.11p
|
96.00p
|
17,850
|
|
15/04/2024
|
96.50p
|
96.88p
|
94.81p
|
96.50p
|
170,322
|
|
12/04/2024
|
97.00p
|
97.50p
|
96.00p
|
96.50p
|
0
|
|
11/04/2024
|
99.50p
|
99.50p
|
97.25p
|
97.50p
|
27,451
|
|
10/04/2024
|
99.50p
|
99.90p
|
98.25p
|
99.50p
|
34,129
|
|
09/04/2024
|
95.00p
|
101.75p
|
95.00p
|
99.50p
|
88,826
|
|
08/04/2024
|
93.00p
|
96.92p
|
92.00p
|
95.00p
|
29,610
|
|
05/04/2024
|
92.50p
|
94.00p
|
92.00p
|
93.00p
|
2,155
|
|
04/04/2024
|
92.50p
|
92.59p
|
92.00p
|
92.50p
|
2,357
|
|
03/04/2024
|
92.50p
|
92.65p
|
91.30p
|
92.50p
|
3,869
|
|
02/04/2024
|
92.50p
|
92.50p
|
91.30p
|
92.50p
|
3,387
|
|
01/04/2024
|
92.50p
|
92.65p
|
92.50p
|
92.50p
|
535
|
|
29/03/2024
|
92.50p
|
92.65p
|
92.50p
|
92.50p
|
535
|
|
28/03/2024
|
92.50p
|
92.65p
|
92.50p
|
92.50p
|
535
|
|
27/03/2024
|
92.50p
|
92.80p
|
91.30p
|
92.50p
|
2,128
|
|
26/03/2024
|
92.50p
|
92.50p
|
91.30p
|
92.50p
|
13,931
|
|
25/03/2024
|
92.50p
|
92.80p
|
91.30p
|
92.50p
|
120
|
|
22/03/2024
|
92.50p
|
92.75p
|
91.30p
|
92.50p
|
22,670
|
|
21/03/2024
|
92.50p
|
92.50p
|
91.55p
|
92.50p
|
24,620
|
|
20/03/2024
|
92.50p
|
92.80p
|
91.53p
|
92.50p
|
19,495
|
|
19/03/2024
|
92.50p
|
92.89p
|
91.53p
|
92.50p
|
612
|