Elecosoft Public Limited Company
(ELCO)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
11/04/2025
|
112.50p
|
113.00p
|
110.00p
|
112.50p
|
2,900
|
|
10/04/2025
|
113.00p
|
116.68p
|
110.00p
|
112.50p
|
148,970
|
|
09/04/2025
|
112.00p
|
113.50p
|
108.80p
|
112.50p
|
32,589
|
|
08/04/2025
|
111.00p
|
114.00p
|
108.10p
|
112.00p
|
104,941
|
|
07/04/2025
|
115.00p
|
115.00p
|
106.36p
|
111.00p
|
59,916
|
|
04/04/2025
|
117.50p
|
118.00p
|
115.00p
|
117.00p
|
14,837
|
|
03/04/2025
|
120.00p
|
120.00p
|
115.00p
|
117.50p
|
23,097
|
|
02/04/2025
|
120.00p
|
120.00p
|
118.10p
|
120.00p
|
31,058
|
|
01/04/2025
|
120.00p
|
120.60p
|
118.24p
|
120.00p
|
26,754
|
|
31/03/2025
|
128.00p
|
128.00p
|
118.35p
|
120.00p
|
36,088
|
|
28/03/2025
|
128.00p
|
128.00p
|
126.00p
|
128.00p
|
16,607
|
|
27/03/2025
|
128.00p
|
128.00p
|
126.00p
|
128.00p
|
21,098
|
|
26/03/2025
|
128.00p
|
128.00p
|
126.26p
|
128.00p
|
3,457
|
|
25/03/2025
|
127.00p
|
128.00p
|
126.05p
|
128.00p
|
23,020
|
|
24/03/2025
|
127.00p
|
127.00p
|
125.15p
|
127.00p
|
39,459
|
|
21/03/2025
|
126.50p
|
127.50p
|
126.00p
|
127.00p
|
15,104
|
|
20/03/2025
|
132.00p
|
132.00p
|
126.00p
|
126.50p
|
70,111
|
|
19/03/2025
|
132.00p
|
132.80p
|
130.00p
|
132.00p
|
10,202
|
|
18/03/2025
|
132.00p
|
133.80p
|
130.00p
|
132.00p
|
24,550
|
|
17/03/2025
|
132.00p
|
133.00p
|
130.10p
|
132.00p
|
4,452
|
|
14/03/2025
|
128.50p
|
134.00p
|
127.18p
|
132.00p
|
77,879
|
|
13/03/2025
|
128.50p
|
128.50p
|
127.00p
|
128.50p
|
25,207
|
|
12/03/2025
|
123.50p
|
129.97p
|
123.00p
|
128.50p
|
46,058
|
|
11/03/2025
|
127.50p
|
127.95p
|
121.75p
|
123.50p
|
158,054
|
|
10/03/2025
|
131.50p
|
131.50p
|
125.75p
|
127.50p
|
46,225
|
|
07/03/2025
|
132.50p
|
133.00p
|
130.00p
|
131.50p
|
74,253
|
|
06/03/2025
|
136.50p
|
136.50p
|
132.00p
|
133.50p
|
15,310
|
|
05/03/2025
|
136.50p
|
137.00p
|
134.10p
|
136.50p
|
8,441
|
|
04/03/2025
|
138.00p
|
138.00p
|
135.00p
|
136.50p
|
31,935
|
|
03/03/2025
|
141.50p
|
141.50p
|
137.00p
|
138.00p
|
23,175
|
|
28/02/2025
|
141.50p
|
141.50p
|
140.00p
|
141.50p
|
2,546
|
|
27/02/2025
|
141.50p
|
141.50p
|
140.00p
|
141.50p
|
3,084
|
|
26/02/2025
|
142.00p
|
142.00p
|
140.00p
|
141.50p
|
19,311
|
|
25/02/2025
|
143.50p
|
143.50p
|
142.00p
|
142.00p
|
12,064
|
|
24/02/2025
|
144.50p
|
144.50p
|
142.00p
|
143.50p
|
8,447
|
|
21/02/2025
|
144.50p
|
144.80p
|
142.75p
|
144.50p
|
2,271
|
|
20/02/2025
|
145.50p
|
145.50p
|
142.75p
|
144.50p
|
47,673
|
|
19/02/2025
|
145.50p
|
145.50p
|
144.00p
|
145.50p
|
25,016
|
|
18/02/2025
|
145.50p
|
145.50p
|
145.50p
|
145.50p
|
0
|
|
17/02/2025
|
144.50p
|
147.00p
|
144.10p
|
145.50p
|
32,309
|
|
14/02/2025
|
144.50p
|
146.20p
|
143.96p
|
144.50p
|
3,136
|
|
13/02/2025
|
144.50p
|
146.25p
|
143.90p
|
144.50p
|
11,684
|
|
12/02/2025
|
144.00p
|
145.30p
|
143.85p
|
144.50p
|
6,748
|
|
11/02/2025
|
144.00p
|
145.50p
|
143.00p
|
144.00p
|
14,992
|
|
10/02/2025
|
144.50p
|
146.00p
|
143.77p
|
144.00p
|
90,642
|
|
07/02/2025
|
143.50p
|
146.00p
|
143.50p
|
144.50p
|
26,413
|
|
06/02/2025
|
143.50p
|
145.98p
|
141.60p
|
143.50p
|
33,568
|
|
05/02/2025
|
143.50p
|
144.50p
|
141.30p
|
143.50p
|
33,964
|
|
04/02/2025
|
142.00p
|
143.50p
|
141.30p
|
143.00p
|
33,075
|
|
03/02/2025
|
145.00p
|
145.00p
|
142.00p
|
142.00p
|
24,228
|
|
31/01/2025
|
145.00p
|
145.00p
|
144.00p
|
145.00p
|
26,989
|
|
30/01/2025
|
145.50p
|
147.68p
|
143.06p
|
145.00p
|
3,778
|
|
29/01/2025
|
147.00p
|
147.00p
|
143.00p
|
145.50p
|
76,227
|
|
28/01/2025
|
147.50p
|
148.90p
|
145.00p
|
147.00p
|
85,817
|
|
27/01/2025
|
143.00p
|
143.50p
|
141.00p
|
142.00p
|
25,464
|
|
24/01/2025
|
143.50p
|
144.00p
|
142.00p
|
143.00p
|
7,894
|
|
23/01/2025
|
145.00p
|
145.00p
|
143.00p
|
143.50p
|
33,782
|
|
22/01/2025
|
145.50p
|
145.50p
|
144.00p
|
145.50p
|
15,966
|
|
21/01/2025
|
145.50p
|
145.65p
|
144.55p
|
145.50p
|
17,210
|
|
20/01/2025
|
141.50p
|
146.95p
|
141.50p
|
145.00p
|
60,466
|
|
17/01/2025
|
141.50p
|
145.00p
|
141.25p
|
141.50p
|
15,848
|
|
16/01/2025
|
141.00p
|
144.00p
|
141.00p
|
141.00p
|
16,354
|
|
15/01/2025
|
141.00p
|
141.00p
|
140.11p
|
141.00p
|
6,704
|
|
14/01/2025
|
141.00p
|
143.00p
|
139.22p
|
141.00p
|
46,153
|
|
13/01/2025
|
141.00p
|
142.40p
|
138.44p
|
141.00p
|
4,633
|
|
10/01/2025
|
141.00p
|
142.49p
|
138.44p
|
141.00p
|
3,167
|
|
09/01/2025
|
142.50p
|
142.50p
|
138.25p
|
141.00p
|
20,305
|
|
08/01/2025
|
145.50p
|
145.50p
|
142.50p
|
142.50p
|
4,907
|
|
07/01/2025
|
145.50p
|
146.95p
|
143.13p
|
145.50p
|
1,407
|
|
06/01/2025
|
147.00p
|
147.00p
|
145.00p
|
145.50p
|
4,873
|
|
03/01/2025
|
147.50p
|
147.70p
|
144.10p
|
147.00p
|
30,872
|
|
02/01/2025
|
147.50p
|
147.90p
|
145.71p
|
147.50p
|
4,885
|
|
01/01/2025
|
147.50p
|
148.00p
|
146.33p
|
147.50p
|
4,834
|
|
31/12/2024
|
147.50p
|
148.00p
|
146.33p
|
147.50p
|
4,834
|
|
30/12/2024
|
150.00p
|
150.00p
|
146.00p
|
147.50p
|
25,882
|
|
27/12/2024
|
150.00p
|
152.00p
|
148.36p
|
150.00p
|
49,297
|
|
26/12/2024
|
143.50p
|
152.90p
|
143.49p
|
150.00p
|
144,863
|
|
25/12/2024
|
143.50p
|
152.90p
|
143.49p
|
150.00p
|
144,863
|
|
24/12/2024
|
143.50p
|
152.90p
|
143.49p
|
150.00p
|
144,863
|
|
23/12/2024
|
143.50p
|
143.96p
|
142.00p
|
143.50p
|
58,985
|
|
20/12/2024
|
144.00p
|
144.80p
|
143.00p
|
143.50p
|
16,754
|
|
19/12/2024
|
148.00p
|
148.00p
|
144.00p
|
144.00p
|
32,243
|
|
18/12/2024
|
144.00p
|
150.30p
|
143.00p
|
148.00p
|
82,093
|
|
17/12/2024
|
142.50p
|
145.00p
|
141.75p
|
144.00p
|
31,338
|
|
16/12/2024
|
142.50p
|
144.97p
|
141.30p
|
142.50p
|
15,990
|
|
13/12/2024
|
142.50p
|
144.75p
|
141.26p
|
142.50p
|
10,563
|
|
12/12/2024
|
142.50p
|
144.90p
|
141.11p
|
142.50p
|
1,132
|
|
11/12/2024
|
142.50p
|
144.97p
|
141.35p
|
142.50p
|
2,391
|
|
10/12/2024
|
141.50p
|
145.00p
|
141.00p
|
142.50p
|
18,497
|
|
09/12/2024
|
140.00p
|
143.00p
|
140.00p
|
141.50p
|
35,452
|
|
06/12/2024
|
140.00p
|
143.00p
|
139.70p
|
141.00p
|
87,181
|
|
05/12/2024
|
140.00p
|
142.97p
|
139.70p
|
140.00p
|
32,982
|
|
04/12/2024
|
140.00p
|
140.00p
|
140.00p
|
140.00p
|
50,000
|
|
03/12/2024
|
140.00p
|
141.70p
|
139.55p
|
140.00p
|
58,302
|
|
02/12/2024
|
140.00p
|
142.80p
|
137.00p
|
140.00p
|
91,707
|
|
29/11/2024
|
139.00p
|
141.99p
|
139.00p
|
139.00p
|
301,155
|
|
28/11/2024
|
139.00p
|
140.50p
|
139.00p
|
139.00p
|
9,016
|
|
27/11/2024
|
139.00p
|
141.00p
|
137.30p
|
139.00p
|
17,664
|
|
26/11/2024
|
139.00p
|
141.00p
|
139.00p
|
139.00p
|
28,039
|
|
25/11/2024
|
139.50p
|
141.50p
|
137.00p
|
139.00p
|
43,823
|
|
22/11/2024
|
141.00p
|
143.97p
|
138.00p
|
141.00p
|
18,992
|
|
21/11/2024
|
138.00p
|
143.97p
|
138.00p
|
141.00p
|
38,346
|
|
20/11/2024
|
138.00p
|
138.45p
|
137.00p
|
137.00p
|
17,936
|
|
19/11/2024
|
138.00p
|
138.70p
|
137.10p
|
138.00p
|
1,900
|
|
18/11/2024
|
138.00p
|
138.96p
|
137.52p
|
138.00p
|
18,660
|
|
15/11/2024
|
137.00p
|
138.80p
|
136.50p
|
137.00p
|
56,832
|
|
14/11/2024
|
137.00p
|
137.00p
|
136.60p
|
137.00p
|
6,191
|
|
13/11/2024
|
137.00p
|
137.50p
|
137.00p
|
137.00p
|
11,081
|
|
12/11/2024
|
137.00p
|
137.60p
|
136.04p
|
137.00p
|
20,969
|
|
11/11/2024
|
137.00p
|
139.00p
|
135.00p
|
137.00p
|
5,778
|
|
08/11/2024
|
137.00p
|
137.70p
|
136.11p
|
137.00p
|
11,819
|
|
07/11/2024
|
137.00p
|
139.00p
|
137.00p
|
137.00p
|
3,687
|
|
06/11/2024
|
138.00p
|
138.00p
|
136.04p
|
137.00p
|
2,665
|
|
05/11/2024
|
137.00p
|
139.00p
|
137.00p
|
138.00p
|
36,446
|
|
04/11/2024
|
130.50p
|
140.00p
|
130.50p
|
137.00p
|
61,851
|
|
01/11/2024
|
130.00p
|
132.40p
|
130.00p
|
130.00p
|
934
|
|
31/10/2024
|
130.00p
|
132.40p
|
130.00p
|
130.00p
|
25,164
|
|
30/10/2024
|
129.50p
|
131.00p
|
128.50p
|
130.00p
|
465,240
|
|
29/10/2024
|
128.50p
|
129.97p
|
128.00p
|
128.50p
|
9,605
|
|
28/10/2024
|
128.50p
|
129.97p
|
126.50p
|
128.50p
|
23,278
|
|
25/10/2024
|
128.00p
|
128.50p
|
127.25p
|
128.50p
|
36,879
|
|
24/10/2024
|
127.50p
|
128.16p
|
126.65p
|
128.00p
|
31,490
|
|
23/10/2024
|
127.50p
|
128.00p
|
126.55p
|
127.50p
|
46,721
|
|
22/10/2024
|
133.50p
|
133.50p
|
122.50p
|
127.50p
|
179,312
|
|
21/10/2024
|
133.50p
|
133.95p
|
132.10p
|
133.50p
|
8,954
|
|
18/10/2024
|
133.50p
|
134.00p
|
132.10p
|
133.50p
|
10,198
|
|
17/10/2024
|
133.00p
|
134.90p
|
132.00p
|
133.50p
|
20,441
|
|
16/10/2024
|
138.00p
|
138.00p
|
131.00p
|
133.00p
|
80,948
|
|
15/10/2024
|
141.50p
|
141.50p
|
136.00p
|
138.00p
|
154,257
|
|
14/10/2024
|
142.50p
|
142.50p
|
138.00p
|
141.50p
|
76,695
|