Shares Magazine
181.00p+5.00 (+2.84%)18 Jul 2025, 17:39
Eleco Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 18, 2025 | 178.50p | 182.00p | 178.30p | 181.00p | 642,629 |
| Jul 17, 2025 | 178.50p | 179.82p | 176.00p | 176.00p | 1,573,718 |
| Jul 16, 2025 | 176.00p | 180.00p | 176.65p | 178.50p | 165,912 |
| Jul 15, 2025 | 174.50p | 177.00p | 172.06p | 176.00p | 187,162 |
| Jul 14, 2025 | 173.50p | 177.00p | 172.48p | 174.00p | 184,075 |
| Jul 11, 2025 | 166.00p | 175.00p | 163.33p | 173.50p | 100,145 |
| Jul 10, 2025 | 163.00p | 169.52p | 162.16p | 166.00p | 234,879 |
| Jul 9, 2025 | 163.00p | 163.85p | 162.25p | 163.00p | 40,533 |
| Jul 8, 2025 | 162.50p | 164.00p | 162.20p | 163.00p | 35,171 |
| Jul 7, 2025 | 162.50p | 164.00p | 161.10p | 162.50p | 23,050 |
| Jul 4, 2025 | 162.50p | 164.00p | 161.85p | 162.50p | 78,321 |
| Jul 3, 2025 | 162.50p | 163.70p | 161.71p | 162.50p | 586,072 |
| Jul 2, 2025 | 162.50p | 162.80p | 161.70p | 162.50p | 24,438 |
| Jul 1, 2025 | 162.50p | 162.85p | 161.65p | 162.50p | 13,217 |
| Jun 30, 2025 | 162.50p | 162.85p | 161.63p | 162.50p | 23,897 |
| Jun 27, 2025 | 162.50p | 163.00p | 161.70p | 162.50p | 96,634 |
| Jun 26, 2025 | 162.50p | 164.00p | 161.75p | 162.50p | 42 |
| Jun 25, 2025 | 162.50p | 163.40p | 161.00p | 162.50p | 267,116 |
| Jun 24, 2025 | 162.50p | 163.70p | 161.10p | 162.50p | 100,797 |
| Jun 23, 2025 | 163.00p | 165.00p | 160.00p | 160.00p | 54,412 |
| Jun 20, 2025 | 165.50p | 165.05p | 161.00p | 165.50p | 36,698 |
| Jun 19, 2025 | 166.50p | 165.05p | 161.00p | 165.50p | 10,861 |
| Jun 18, 2025 | 166.50p | 167.50p | 163.00p | 166.50p | 16,921 |
| Jun 17, 2025 | 167.50p | 168.00p | 163.00p | 166.50p | 10,715 |
| Jun 16, 2025 | 167.50p | 168.50p | 165.00p | 167.50p | 13,283 |
| Jun 13, 2025 | 169.00p | 170.00p | 165.00p | 167.50p | 12,092 |
| Jun 12, 2025 | 170.50p | 172.50p | 166.55p | 170.50p | 19,830 |
| Jun 11, 2025 | 167.50p | 173.00p | 164.88p | 170.00p | 137,773 |
| Jun 10, 2025 | 167.50p | 169.50p | 166.33p | 167.50p | 4,916 |
| Jun 9, 2025 | 160.50p | 170.00p | 163.58p | 167.50p | 50,719 |
| Jun 6, 2025 | 160.50p | 163.90p | 160.67p | 160.50p | 6,515 |
| Jun 5, 2025 | 159.50p | 165.00p | 159.55p | 160.50p | 38,298 |
| Jun 4, 2025 | 161.00p | 163.00p | 158.24p | 159.50p | 67,915 |
| Jun 3, 2025 | 161.50p | 163.00p | 155.00p | 161.00p | 142,056 |
| Jun 2, 2025 | 157.50p | 165.00p | 157.55p | 163.50p | 231,112 |
| May 30, 2025 | 157.50p | 160.00p | 157.55p | 157.50p | 25,307 |
| May 29, 2025 | 155.00p | 159.50p | 156.00p | 157.50p | 15,274 |
| May 28, 2025 | 153.50p | 158.90p | 154.00p | 155.00p | 28,552 |
| May 27, 2025 | 155.00p | 156.93p | 154.00p | 153.50p | 39,391 |
| May 23, 2025 | 155.00p | 157.00p | 153.00p | 155.00p | 533,727 |
| May 22, 2025 | 152.50p | 157.00p | 152.51p | 154.50p | 287,580 |
| May 21, 2025 | 152.50p | 154.95p | 150.25p | 152.50p | 19,076 |
| May 20, 2025 | 151.00p | 154.95p | 150.00p | 152.50p | 65,348 |
| May 19, 2025 | 151.00p | 154.00p | 147.00p | 151.00p | 85,881 |
| May 16, 2025 | 151.00p | 154.00p | 150.40p | 151.00p | 40,653 |
| May 15, 2025 | 151.00p | 154.00p | 150.16p | 151.00p | 74,194 |
| May 14, 2025 | 147.50p | 155.00p | 148.00p | 155.00p | 14,796 |
| May 13, 2025 | 143.50p | 150.00p | 143.50p | 150.00p | 878,681 |
| May 12, 2025 | 137.50p | 145.00p | 139.50p | 143.50p | 382,729 |
| May 9, 2025 | 136.50p | 140.00p | 135.00p | 140.00p | 94,534 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 311.00 | 11.47 |
| Asos PLC | 337.50 | 6.13 |
| Burberry Group PLC | 1,317.50 | 5.57 |
| Rhi Magnesita N.V. | 3,020.00 | 4.86 |
| Pennon Group PLC | 516.00 | 4.50 |
| Senior PLC | 195.80 | 4.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Gsk PLC | 1,348.00 | -4.60 |
| Bridgepoint Group PLC | 341.00 | -3.89 |
| Sdcl Efficiency Income Trust PLC | 55.20 | -3.16 |
| Softcat PLC | 1,626.00 | -2.87 |
| Mondi PLC | 1,134.50 | -2.83 |
| Bloomsbury Publishing PLC | 515.00 | -2.46 |
Risers/fallers data from previous trading day.