Shares Magazine
119.00p-1.00 (-0.83%)22 Apr 2025, 14:44
Eleco Public Limited Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 120.00p | 122.88p | 118.63p | 120.00p | 47,493 |
| Apr 16, 2025 | 114.00p | 121.86p | 113.00p | 120.00p | 210,978 |
| Apr 15, 2025 | 114.00p | 116.07p | 112.20p | 114.00p | 50,774 |
| Apr 14, 2025 | 112.50p | 115.20p | 111.05p | 114.00p | 50,656 |
| Apr 11, 2025 | 112.50p | 113.00p | 110.00p | 112.50p | 2,900 |
| Apr 10, 2025 | 113.00p | 116.68p | 110.00p | 112.50p | 148,970 |
| Apr 9, 2025 | 112.00p | 113.50p | 108.80p | 112.50p | 32,589 |
| Apr 8, 2025 | 111.00p | 114.00p | 108.10p | 112.00p | 104,941 |
| Apr 7, 2025 | 115.00p | 113.00p | 106.36p | 111.00p | 59,916 |
| Apr 4, 2025 | 117.50p | 118.00p | 115.00p | 117.00p | 14,837 |
| Apr 3, 2025 | 120.00p | 120.00p | 115.00p | 117.50p | 23,097 |
| Apr 2, 2025 | 120.00p | 120.00p | 118.10p | 120.00p | 31,058 |
| Apr 1, 2025 | 120.00p | 121.00p | 118.24p | 120.00p | 66,754 |
| Mar 31, 2025 | 128.00p | 126.00p | 118.35p | 120.00p | 36,088 |
| Mar 28, 2025 | 128.00p | 126.15p | 126.00p | 128.00p | 16,607 |
| Mar 27, 2025 | 128.00p | 126.26p | 126.00p | 128.00p | 21,098 |
| Mar 26, 2025 | 128.00p | 127.00p | 126.26p | 128.00p | 3,457 |
| Mar 25, 2025 | 127.00p | 127.40p | 126.05p | 128.00p | 23,020 |
| Mar 24, 2025 | 127.00p | 126.90p | 125.15p | 127.00p | 39,459 |
| Mar 21, 2025 | 126.50p | 127.50p | 126.00p | 127.00p | 15,104 |
| Mar 20, 2025 | 132.00p | 130.55p | 126.00p | 126.50p | 82,664 |
| Mar 19, 2025 | 132.00p | 132.80p | 130.00p | 132.00p | 10,202 |
| Mar 18, 2025 | 132.00p | 133.80p | 130.00p | 132.00p | 24,550 |
| Mar 17, 2025 | 132.00p | 133.00p | 130.10p | 132.00p | 4,452 |
| Mar 14, 2025 | 128.50p | 134.00p | 127.18p | 132.00p | 77,879 |
| Mar 13, 2025 | 128.50p | 127.19p | 127.00p | 128.50p | 25,207 |
| Mar 12, 2025 | 123.50p | 129.97p | 123.00p | 128.50p | 46,058 |
| Mar 11, 2025 | 127.50p | 127.95p | 121.75p | 123.50p | 158,054 |
| Mar 10, 2025 | 131.50p | 130.18p | 125.75p | 127.50p | 46,225 |
| Mar 7, 2025 | 132.50p | 133.00p | 130.00p | 131.50p | 74,253 |
| Mar 6, 2025 | 136.50p | 135.22p | 132.00p | 133.50p | 15,310 |
| Mar 5, 2025 | 136.50p | 137.00p | 134.10p | 136.50p | 8,441 |
| Mar 4, 2025 | 138.00p | 137.44p | 135.00p | 136.50p | 31,935 |
| Mar 3, 2025 | 141.50p | 140.80p | 137.00p | 138.00p | 23,175 |
| Feb 28, 2025 | 141.50p | 141.50p | 140.00p | 141.50p | 2,546 |
| Feb 27, 2025 | 141.50p | 140.06p | 140.00p | 141.50p | 3,084 |
| Feb 26, 2025 | 142.00p | 142.00p | 140.00p | 141.50p | 19,311 |
| Feb 25, 2025 | 143.50p | 143.44p | 142.00p | 142.00p | 12,064 |
| Feb 24, 2025 | 144.50p | 143.44p | 142.00p | 143.50p | 8,447 |
| Feb 21, 2025 | 144.50p | 144.80p | 142.75p | 144.50p | 2,271 |
| Feb 20, 2025 | 145.50p | 145.40p | 142.75p | 144.50p | 47,673 |
| Feb 19, 2025 | 145.50p | 145.50p | 144.00p | 145.50p | 25,016 |
| Feb 17, 2025 | 144.50p | 147.00p | 144.10p | 145.50p | 32,309 |
| Feb 14, 2025 | 144.50p | 146.20p | 143.96p | 144.50p | 3,136 |
| Feb 13, 2025 | 144.50p | 146.25p | 143.90p | 144.50p | 11,684 |
| Feb 12, 2025 | 144.00p | 145.30p | 143.85p | 144.50p | 6,748 |
| Feb 11, 2025 | 144.00p | 145.50p | 143.00p | 144.00p | 14,992 |
| Feb 10, 2025 | 144.50p | 146.00p | 143.77p | 144.00p | 90,642 |
| Feb 7, 2025 | 143.50p | 146.00p | 144.00p | 144.50p | 26,413 |
| Feb 6, 2025 | 143.50p | 145.97p | 141.60p | 143.50p | 33,568 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |