143.44p-0.06 (-0.04%)25 Feb 2025, 08:48
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

 
     
DateOpenHighLowCloseVolume
Feb 24, 2025144.50p143.44p142.00p143.50p8,447
Feb 21, 2025144.50p144.80p142.75p144.50p2,271
Feb 20, 2025145.50p145.40p142.75p144.50p47,673
Feb 19, 2025145.50p145.50p144.00p145.50p25,016
Feb 17, 2025144.50p147.00p144.10p145.50p32,309
Feb 14, 2025144.50p146.20p143.96p144.50p3,136
Feb 13, 2025144.50p146.25p143.90p144.50p11,684
Feb 12, 2025144.00p145.30p143.85p144.50p6,748
Feb 11, 2025144.00p145.50p143.00p144.00p14,992
Feb 10, 2025144.50p146.00p143.77p144.00p90,642
Feb 7, 2025143.50p146.00p144.00p144.50p26,413
Feb 6, 2025143.50p145.97p141.60p143.50p33,568
Feb 5, 2025143.50p144.50p141.30p143.50p33,964
Feb 4, 2025142.00p143.50p141.30p143.00p47,513
Feb 3, 2025145.00p144.96p140.60p142.00p49,228
Jan 31, 2025145.00p145.00p144.00p145.00p26,989
Jan 30, 2025145.50p147.68p143.06p145.00p13,778
Jan 29, 2025147.00p145.06p143.00p145.50p76,227
Jan 28, 2025147.50p148.80p145.00p147.00p85,817
Jan 27, 2025143.00p143.50p141.00p142.00p30,464
Jan 24, 2025143.50p144.00p142.00p143.00p17,894
Jan 23, 2025145.00p144.77p143.00p143.50p33,782
Jan 22, 2025145.50p145.50p144.00p145.50p37,828
Jan 21, 2025145.50p145.65p144.55p145.50p27,210
Jan 20, 2025141.50p146.95p141.85p145.00p70,466
Jan 17, 2025141.50p145.00p141.25p141.50p15,848
Jan 16, 2025141.00p144.00p141.00p141.00p16,354
Jan 15, 2025141.00p141.00p140.11p141.00p6,704
Jan 14, 2025141.00p143.00p139.22p141.00p61,153
Jan 13, 2025141.00p142.40p138.44p141.00p4,633
Jan 10, 2025141.00p142.49p138.44p141.00p3,167
Jan 9, 2025142.50p142.50p138.25p141.00p20,305
Jan 8, 2025145.50p145.50p143.13p142.50p4,907
Jan 7, 2025145.50p146.95p143.13p145.50p1,407
Jan 6, 2025147.00p146.80p145.00p145.50p4,873
Jan 3, 2025147.50p147.70p144.10p147.00p30,872
Jan 2, 2025147.50p147.90p145.71p147.50p4,885
Dec 31, 2024147.50p148.00p146.33p147.50p4,834
Dec 30, 2024150.00p148.04p146.00p147.50p25,882
Dec 27, 2024150.00p152.00p148.36p150.00p49,297
Dec 24, 2024143.50p152.90p143.49p150.00p144,863
Dec 23, 2024143.50p143.96p142.00p143.50p58,985
Dec 20, 2024144.00p144.80p143.00p143.50p16,754
Dec 19, 2024148.00p146.90p144.00p144.00p32,243
Dec 18, 2024144.00p150.30p143.00p148.00p92,093
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
Showing 1 to 50 of 250
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00