1. Share Prices

  2. Eleco Public Limited Company (ELCO)

145.00p+1.00 (+0.69%)18 Dec 2024, 09:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Eleco Public Limited Company Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 17, 2024142.50p145.00p141.75p144.00p36,338
Dec 16, 2024142.50p144.97p141.30p142.50p15,990
Dec 13, 2024142.50p144.75p141.26p142.50p15,563
Dec 12, 2024142.50p144.90p141.11p142.50p1,132
Dec 11, 2024142.50p144.97p141.35p142.50p2,391
Dec 10, 2024141.50p145.00p141.00p142.50p18,497
Dec 9, 2024140.00p143.00p140.18p141.50p35,452
Dec 6, 2024140.00p143.00p139.70p141.00p87,181
Dec 5, 2024140.00p142.97p139.70p140.00p32,982
Dec 4, 2024140.00p140.00p140.00p140.00p50,000
Dec 3, 2024140.00p141.70p139.55p140.00p58,302
Dec 2, 2024140.00p142.80p137.00p140.00p91,707
Nov 29, 2024139.00p141.99p139.00p139.00p301,155
Nov 28, 2024139.00p140.50p139.30p139.00p9,016
Nov 27, 2024139.00p141.00p137.30p139.00p17,664
Nov 26, 2024139.00p141.00p139.00p139.00p28,039
Nov 25, 2024139.50p141.50p137.00p139.00p53,823
Nov 22, 2024141.00p143.97p138.00p139.50p18,992
Nov 21, 2024138.00p143.97p138.40p141.00p38,346
Nov 20, 2024138.00p138.45p137.00p137.00p17,936
Nov 19, 2024138.00p138.70p137.10p138.00p10,304
Nov 18, 2024138.00p138.96p137.52p138.00p18,660
Nov 15, 2024137.00p138.80p136.50p138.00p67,832
Nov 14, 2024137.00p136.60p136.60p137.00p6,191
Nov 13, 2024137.00p137.50p137.50p137.00p11,081
Nov 12, 2024137.00p137.60p136.04p137.00p20,969
Nov 11, 2024137.00p139.00p135.00p137.00p15,683
Nov 8, 2024137.00p137.70p136.11p137.00p11,819
Nov 7, 2024137.00p139.00p137.70p137.00p3,687
Nov 6, 2024138.00p137.96p136.04p137.00p2,665
Nov 5, 2024137.00p139.00p137.52p138.00p36,446
Nov 4, 2024130.50p140.00p132.50p137.00p61,851
Nov 1, 2024130.00p132.40p130.00p130.00p934
Oct 31, 2024130.00p132.40p130.00p130.00p25,164
Oct 30, 2024129.50p131.00p128.50p130.00p465,240
Oct 29, 2024128.50p129.97p128.00p128.50p9,605
Oct 28, 2024128.50p129.97p126.50p128.50p31,378
Oct 25, 2024128.00p128.50p127.25p128.50p36,879
Oct 24, 2024127.50p128.00p127.50p128.00p31,490
Oct 23, 2024127.50p128.00p126.55p127.50p46,721
Oct 22, 2024133.50p133.00p122.50p127.50p179,312
Oct 21, 2024133.50p133.95p132.10p133.50p16,441
Oct 18, 2024133.50p134.00p132.10p133.50p10,198
Oct 17, 2024133.00p134.90p132.00p133.50p20,441
Oct 16, 2024138.00p136.04p131.00p133.00p80,948
Oct 15, 2024141.50p141.00p136.00p138.00p154,257
Oct 14, 2024142.50p142.50p138.00p141.50p76,695
Oct 11, 2024143.50p143.50p140.58p142.50p39,162
Oct 10, 2024143.50p145.00p142.32p143.50p13,189
Oct 9, 2024138.00p145.00p138.10p143.50p53,701
123456
Showing 1 to 50 of 251

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
12 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Puretech Health PLC168.205.13
The European Smaller Companies Trust PLC168.802.18
Cmc Markets PLC260.502.16
Hollywood Bowl Group PLC300.501.86
Edinburgh Worldwide Investment Trust PLC195.401.77
Ceres Power Holdings PLC172.201.71

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC358.49-8.08
Osb Group PLC393.60-6.15
Gcp Infrastructure Investments Limited68.80-1.29
Ruffer Investment Company LTD267.43-1.14
Burberry Group PLC946.80-1.13
Hiscox LTD1,108.00-0.98