Elecosoft Public Limited Company
(ELCO)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
16/07/2025
|
176.00p
|
180.00p
|
176.00p
|
178.50p
|
165,912
|
|
15/07/2025
|
174.50p
|
177.00p
|
172.06p
|
176.00p
|
187,162
|
|
14/07/2025
|
173.50p
|
177.00p
|
172.48p
|
174.00p
|
169,075
|
|
11/07/2025
|
166.00p
|
175.00p
|
163.33p
|
173.50p
|
100,145
|
|
10/07/2025
|
163.00p
|
169.52p
|
162.16p
|
166.00p
|
184,879
|
|
09/07/2025
|
163.00p
|
163.85p
|
162.25p
|
163.00p
|
40,533
|
|
08/07/2025
|
162.50p
|
164.00p
|
162.20p
|
163.00p
|
35,171
|
|
07/07/2025
|
162.50p
|
164.00p
|
161.11p
|
162.50p
|
23,050
|
|
04/07/2025
|
162.50p
|
164.00p
|
161.85p
|
162.50p
|
78,321
|
|
03/07/2025
|
162.50p
|
163.70p
|
161.71p
|
162.50p
|
536,072
|
|
02/07/2025
|
162.50p
|
162.80p
|
161.70p
|
162.50p
|
24,438
|
|
01/07/2025
|
162.50p
|
162.85p
|
161.65p
|
162.50p
|
13,217
|
|
30/06/2025
|
162.50p
|
162.85p
|
161.63p
|
162.50p
|
23,897
|
|
27/06/2025
|
162.50p
|
163.00p
|
161.70p
|
162.50p
|
96,634
|
|
26/06/2025
|
162.50p
|
164.00p
|
161.75p
|
162.50p
|
42
|
|
25/06/2025
|
162.50p
|
163.40p
|
161.00p
|
162.50p
|
267,116
|
|
24/06/2025
|
162.50p
|
163.70p
|
161.10p
|
162.50p
|
75,797
|
|
23/06/2025
|
163.00p
|
165.00p
|
160.00p
|
160.00p
|
54,412
|
|
20/06/2025
|
165.50p
|
165.50p
|
161.00p
|
165.50p
|
36,698
|
|
19/06/2025
|
166.50p
|
166.50p
|
161.00p
|
165.50p
|
10,861
|
|
18/06/2025
|
166.50p
|
167.50p
|
163.00p
|
166.50p
|
16,921
|
|
17/06/2025
|
167.50p
|
168.00p
|
163.00p
|
166.50p
|
10,715
|
|
16/06/2025
|
167.50p
|
168.50p
|
165.00p
|
167.50p
|
13,283
|
|
13/06/2025
|
169.00p
|
170.00p
|
165.00p
|
167.50p
|
12,092
|
|
12/06/2025
|
170.50p
|
172.50p
|
166.55p
|
170.50p
|
19,830
|
|
11/06/2025
|
167.50p
|
173.00p
|
164.88p
|
170.00p
|
85,309
|
|
10/06/2025
|
167.50p
|
169.50p
|
166.33p
|
167.50p
|
4,916
|
|
09/06/2025
|
160.50p
|
170.00p
|
160.50p
|
167.50p
|
50,719
|
|
06/06/2025
|
160.50p
|
163.90p
|
160.50p
|
160.50p
|
6,515
|
|
05/06/2025
|
159.50p
|
165.00p
|
159.50p
|
160.50p
|
38,298
|
|
04/06/2025
|
161.00p
|
163.00p
|
158.24p
|
159.50p
|
67,915
|
|
03/06/2025
|
161.50p
|
163.00p
|
155.00p
|
161.00p
|
142,056
|
|
02/06/2025
|
157.50p
|
165.00p
|
157.50p
|
163.50p
|
231,112
|
|
30/05/2025
|
157.50p
|
160.00p
|
157.50p
|
157.50p
|
25,307
|
|
29/05/2025
|
155.00p
|
159.50p
|
155.00p
|
157.50p
|
15,274
|
|
28/05/2025
|
153.50p
|
158.90p
|
153.50p
|
155.00p
|
28,552
|
|
27/05/2025
|
155.00p
|
156.93p
|
153.50p
|
153.50p
|
39,391
|
|
26/05/2025
|
155.00p
|
157.00p
|
153.00p
|
155.00p
|
533,727
|
|
23/05/2025
|
155.00p
|
157.00p
|
153.00p
|
155.00p
|
533,727
|
|
22/05/2025
|
152.50p
|
157.00p
|
152.50p
|
154.50p
|
287,580
|
|
21/05/2025
|
152.50p
|
154.95p
|
150.25p
|
152.50p
|
19,076
|
|
20/05/2025
|
151.00p
|
154.95p
|
150.00p
|
152.50p
|
65,348
|
|
19/05/2025
|
151.00p
|
154.00p
|
147.00p
|
151.00p
|
85,881
|
|
16/05/2025
|
151.00p
|
154.00p
|
150.40p
|
151.00p
|
40,653
|
|
15/05/2025
|
151.00p
|
154.00p
|
150.16p
|
151.00p
|
74,194
|
|
14/05/2025
|
147.50p
|
155.00p
|
147.50p
|
155.00p
|
14,796
|
|
13/05/2025
|
143.50p
|
150.00p
|
143.50p
|
150.00p
|
878,681
|
|
12/05/2025
|
137.50p
|
145.00p
|
137.50p
|
143.50p
|
357,729
|
|
09/05/2025
|
136.50p
|
140.00p
|
135.00p
|
140.00p
|
94,534
|
|
08/05/2025
|
131.50p
|
138.00p
|
130.75p
|
136.50p
|
211,853
|
|
07/05/2025
|
131.50p
|
133.00p
|
130.00p
|
131.50p
|
96,433
|
|
06/05/2025
|
132.50p
|
135.00p
|
130.55p
|
131.50p
|
17,006
|
|
05/05/2025
|
132.50p
|
133.40p
|
131.00p
|
132.50p
|
49,563
|
|
02/05/2025
|
132.50p
|
133.40p
|
131.00p
|
132.50p
|
49,563
|
|
01/05/2025
|
123.50p
|
136.00p
|
123.50p
|
132.50p
|
228,436
|
|
30/04/2025
|
121.00p
|
124.50p
|
119.25p
|
121.00p
|
23,228
|
|
29/04/2025
|
119.00p
|
124.50p
|
118.28p
|
121.00p
|
51,926
|
|
28/04/2025
|
119.00p
|
121.00p
|
118.20p
|
119.00p
|
155,740
|
|
25/04/2025
|
119.00p
|
122.50p
|
118.25p
|
119.00p
|
9,934
|
|
24/04/2025
|
119.00p
|
119.18p
|
118.20p
|
119.00p
|
27,196
|
|
23/04/2025
|
119.00p
|
123.00p
|
118.20p
|
119.00p
|
25,874
|
|
22/04/2025
|
120.00p
|
122.88p
|
117.00p
|
119.00p
|
29,865
|
|
21/04/2025
|
120.00p
|
122.88p
|
118.63p
|
120.00p
|
47,493
|
|
18/04/2025
|
120.00p
|
122.88p
|
118.63p
|
120.00p
|
47,493
|
|
17/04/2025
|
120.00p
|
122.88p
|
118.63p
|
120.00p
|
47,493
|
|
16/04/2025
|
114.00p
|
121.86p
|
113.00p
|
120.00p
|
210,978
|
|
15/04/2025
|
114.00p
|
116.07p
|
112.20p
|
114.00p
|
50,774
|
|
14/04/2025
|
112.50p
|
115.20p
|
111.05p
|
114.00p
|
50,656
|
|
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
|