Elecosoft Public Limited Company
(ELCO)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
11/10/2024
|
143.50p
|
143.50p
|
140.58p
|
142.50p
|
29,162
|
|
10/10/2024
|
143.50p
|
145.00p
|
142.32p
|
143.50p
|
8,189
|
|
09/10/2024
|
138.00p
|
145.00p
|
138.00p
|
143.50p
|
53,701
|
|
08/10/2024
|
138.00p
|
140.00p
|
137.78p
|
138.00p
|
11,146
|
|
07/10/2024
|
138.00p
|
140.00p
|
136.77p
|
138.00p
|
43,201
|
|
04/10/2024
|
136.00p
|
140.00p
|
136.00p
|
138.00p
|
22,174
|
|
03/10/2024
|
136.00p
|
137.00p
|
135.38p
|
136.00p
|
5,735
|
|
02/10/2024
|
134.00p
|
137.00p
|
133.65p
|
136.00p
|
140,317
|
|
01/10/2024
|
133.00p
|
134.80p
|
132.81p
|
134.00p
|
99,894
|
|
30/09/2024
|
133.00p
|
135.00p
|
132.00p
|
133.00p
|
29,556
|
|
27/09/2024
|
133.00p
|
135.00p
|
132.75p
|
133.00p
|
35,625
|
|
26/09/2024
|
133.00p
|
134.00p
|
132.50p
|
133.00p
|
5,712
|
|
25/09/2024
|
133.00p
|
133.00p
|
132.35p
|
133.00p
|
1,137
|
|
24/09/2024
|
133.00p
|
134.00p
|
132.18p
|
133.00p
|
9,716
|
|
23/09/2024
|
133.00p
|
134.60p
|
132.00p
|
133.00p
|
16,963
|
|
20/09/2024
|
133.00p
|
134.60p
|
133.00p
|
133.00p
|
7,947
|
|
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
|