- Share Prices
Eleco Public Limited Company (ELCO)
143.44p-0.06 (-0.04%)25 Feb 2025, 08:48
Eleco Public Limited Company Historic Prices
Date | Open | High | Low | Close | Volume |
---|
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 |
Feb 5, 2025 | 143.50p | 144.50p | 141.30p | 143.50p | 33,964 |
Feb 4, 2025 | 142.00p | 143.50p | 141.30p | 143.00p | 47,513 |
Feb 3, 2025 | 145.00p | 144.96p | 140.60p | 142.00p | 49,228 |
Jan 31, 2025 | 145.00p | 145.00p | 144.00p | 145.00p | 26,989 |
Jan 30, 2025 | 145.50p | 147.68p | 143.06p | 145.00p | 13,778 |
Jan 29, 2025 | 147.00p | 145.06p | 143.00p | 145.50p | 76,227 |
Jan 28, 2025 | 147.50p | 148.80p | 145.00p | 147.00p | 85,817 |
Jan 27, 2025 | 143.00p | 143.50p | 141.00p | 142.00p | 30,464 |
Jan 24, 2025 | 143.50p | 144.00p | 142.00p | 143.00p | 17,894 |
Jan 23, 2025 | 145.00p | 144.77p | 143.00p | 143.50p | 33,782 |
Jan 22, 2025 | 145.50p | 145.50p | 144.00p | 145.50p | 37,828 |
Jan 21, 2025 | 145.50p | 145.65p | 144.55p | 145.50p | 27,210 |
Jan 20, 2025 | 141.50p | 146.95p | 141.85p | 145.00p | 70,466 |
Jan 17, 2025 | 141.50p | 145.00p | 141.25p | 141.50p | 15,848 |
Jan 16, 2025 | 141.00p | 144.00p | 141.00p | 141.00p | 16,354 |
Jan 15, 2025 | 141.00p | 141.00p | 140.11p | 141.00p | 6,704 |
Jan 14, 2025 | 141.00p | 143.00p | 139.22p | 141.00p | 61,153 |
Jan 13, 2025 | 141.00p | 142.40p | 138.44p | 141.00p | 4,633 |
Jan 10, 2025 | 141.00p | 142.49p | 138.44p | 141.00p | 3,167 |
Jan 9, 2025 | 142.50p | 142.50p | 138.25p | 141.00p | 20,305 |
Jan 8, 2025 | 145.50p | 145.50p | 143.13p | 142.50p | 4,907 |
Jan 7, 2025 | 145.50p | 146.95p | 143.13p | 145.50p | 1,407 |
Jan 6, 2025 | 147.00p | 146.80p | 145.00p | 145.50p | 4,873 |
Jan 3, 2025 | 147.50p | 147.70p | 144.10p | 147.00p | 30,872 |
Jan 2, 2025 | 147.50p | 147.90p | 145.71p | 147.50p | 4,885 |
Dec 31, 2024 | 147.50p | 148.00p | 146.33p | 147.50p | 4,834 |
Dec 30, 2024 | 150.00p | 148.04p | 146.00p | 147.50p | 25,882 |
Dec 27, 2024 | 150.00p | 152.00p | 148.36p | 150.00p | 49,297 |
Dec 24, 2024 | 143.50p | 152.90p | 143.49p | 150.00p | 144,863 |
Dec 23, 2024 | 143.50p | 143.96p | 142.00p | 143.50p | 58,985 |
Dec 20, 2024 | 144.00p | 144.80p | 143.00p | 143.50p | 16,754 |
Dec 19, 2024 | 148.00p | 146.90p | 144.00p | 144.00p | 32,243 |
Dec 18, 2024 | 144.00p | 150.30p | 143.00p | 148.00p | 92,093 |
Dec 17, 2024 | 142.50p | 145.00p | 141.75p | 144.00p | 36,338 |
Dec 16, 2024 | 142.50p | 144.97p | 141.30p | 142.50p | 15,990 |
Dec 13, 2024 | 142.50p | 144.75p | 141.26p | 142.50p | 15,563 |
Dec 12, 2024 | 142.50p | 144.90p | 141.11p | 142.50p | 1,132 |
Dec 11, 2024 | 142.50p | 144.97p | 141.35p | 142.50p | 2,391 |