UK markets open in 43 minutes
NIKKEI 225
38,760.30 +524.23 (+1.37%) HANG SENG
18,506.75 -71.55 (-0.39%) CRUDE OIL
78.64 +0.16 (+0.20%) GOLD FUTURES
2,328.00 -3.20 (-0.14%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,681.07 -680.48 (-1.32%)
Elecosoft plc (ELCO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:26PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 104.50 | 106.92 | 104.56 | 106.50 | 106.50 | 48,478 |
| 02 May 2024 | 97.00 | 107.80 | 96.80 | 105.00 | 105.00 | 162,687 |
| 01 May 2024 | 97.00 | 97.70 | 95.55 | 97.00 | 97.00 | 7,865,998 |
| 30 Apr 2024 | 97.00 | 97.50 | 96.36 | 97.00 | 97.00 | 42,427 |
| 29 Apr 2024 | 97.00 | 97.50 | 96.22 | 97.00 | 97.00 | 69,318 |
| 26 Apr 2024 | 97.00 | 98.00 | 96.33 | 97.00 | 97.00 | 39,993 |
| 25 Apr 2024 | 97.00 | 98.00 | 96.33 | 97.00 | 97.00 | 11,573 |
| 24 Apr 2024 | 96.50 | 98.00 | 96.18 | 97.00 | 97.00 | 59,755 |
| 23 Apr 2024 | 97.50 | 99.94 | 95.50 | 96.50 | 96.50 | 183,334 |
| 22 Apr 2024 | 96.00 | 95.48 | 95.04 | 96.00 | 96.00 | 14,305 |
| 19 Apr 2024 | 96.00 | 95.56 | 95.56 | 96.00 | 96.00 | 2,046 |
| 18 Apr 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 17 Apr 2024 | 96.00 | 95.70 | 95.00 | 96.00 | 96.00 | 15,052 |
| 16 Apr 2024 | 96.00 | 95.80 | 95.11 | 96.00 | 96.00 | 17,850 |
| 15 Apr 2024 | 96.50 | 96.88 | 94.81 | 96.00 | 96.00 | 170,322 |
| 12 Apr 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| 11 Apr 2024 | 99.50 | 99.50 | 97.25 | 97.50 | 97.50 | 27,451 |
| 10 Apr 2024 | 99.50 | 99.90 | 98.25 | 99.50 | 99.50 | 34,129 |
| 09 Apr 2024 | 95.00 | 101.75 | 97.00 | 99.50 | 99.50 | 108,826 |
| 08 Apr 2024 | 93.00 | 96.92 | 92.00 | 95.00 | 95.00 | 29,610 |
| 05 Apr 2024 | 92.50 | 94.00 | 92.00 | 93.00 | 93.00 | 2,155 |
| 04 Apr 2024 | 92.50 | 92.59 | 92.00 | 92.50 | 92.50 | 2,357 |
| 03 Apr 2024 | 92.50 | 92.65 | 91.30 | 92.50 | 92.50 | 3,869 |
| 02 Apr 2024 | 92.50 | 91.30 | 91.30 | 92.50 | 92.50 | 3,387 |
| 28 Mar 2024 | 92.50 | 92.65 | 92.65 | 92.50 | 92.50 | 535 |
| 27 Mar 2024 | 92.50 | 92.80 | 91.30 | 92.50 | 92.50 | 2,128 |
| 26 Mar 2024 | 92.50 | 91.53 | 91.30 | 92.50 | 92.50 | 13,931 |
| 25 Mar 2024 | 92.50 | 92.80 | 91.30 | 92.50 | 92.50 | 120 |
| 22 Mar 2024 | 92.50 | 92.75 | 91.30 | 92.50 | 92.50 | 22,670 |
| 21 Mar 2024 | 92.50 | 91.55 | 91.55 | 92.50 | 92.50 | 24,620 |
| 20 Mar 2024 | 92.50 | 92.80 | 91.53 | 92.50 | 92.50 | 19,495 |
| 19 Mar 2024 | 92.50 | 92.89 | 91.53 | 92.50 | 92.50 | 612 |
| 18 Mar 2024 | 92.50 | 92.89 | 91.50 | 92.50 | 92.50 | 573 |
| 15 Mar 2024 | 92.50 | 92.95 | 91.00 | 91.00 | 91.00 | 24,428 |
| 14 Mar 2024 | 92.50 | 95.00 | 91.36 | 92.50 | 92.50 | 64,500 |
| 13 Mar 2024 | 92.00 | 94.00 | 90.50 | 92.50 | 92.50 | 35,682 |
| 12 Mar 2024 | 92.50 | 93.00 | 91.00 | 92.00 | 92.00 | 12,702 |
| 11 Mar 2024 | 87.00 | 94.00 | 86.03 | 92.50 | 92.50 | 134,660 |
| 08 Mar 2024 | 86.50 | 86.00 | 85.50 | 87.00 | 87.00 | 29,952 |
| 07 Mar 2024 | 85.50 | 86.00 | 84.75 | 86.50 | 86.50 | 6,161 |
| 06 Mar 2024 | 85.50 | 87.00 | 84.42 | 85.50 | 85.50 | 27,874 |
| 05 Mar 2024 | 85.50 | 86.23 | 84.35 | 85.50 | 85.50 | 8,993 |
| 04 Mar 2024 | 85.50 | 86.25 | 84.30 | 85.50 | 85.50 | 10,818 |
| 01 Mar 2024 | 85.50 | 86.25 | 84.15 | 85.50 | 85.50 | 13,345 |
| 29 Feb 2024 | 85.50 | 87.00 | 84.25 | 85.50 | 85.50 | 7,342 |
| 28 Feb 2024 | 88.00 | 89.88 | 85.10 | 85.50 | 85.50 | 43,341 |
| 27 Feb 2024 | 87.00 | 89.00 | 86.00 | 88.00 | 88.00 | 30,844 |
| 26 Feb 2024 | 86.50 | 87.96 | 85.33 | 87.00 | 87.00 | 25,023 |
| 23 Feb 2024 | 86.50 | 84.00 | 84.00 | 86.50 | 86.50 | 5,373 |
| 22 Feb 2024 | 87.50 | 88.80 | 84.00 | 86.50 | 86.50 | 3,405 |
| 21 Feb 2024 | 88.00 | 88.64 | 86.00 | 87.50 | 87.50 | 11,920 |
| 20 Feb 2024 | 90.50 | 90.64 | 88.00 | 88.00 | 88.00 | 32,848 |
| 19 Feb 2024 | 94.00 | 94.25 | 88.25 | 90.50 | 90.50 | 34,690 |
| 16 Feb 2024 | 94.00 | 94.60 | 93.00 | 94.00 | 94.00 | 40,340 |
| 15 Feb 2024 | 93.50 | 95.00 | 92.09 | 94.00 | 94.00 | 199,011 |
| 14 Feb 2024 | 93.50 | 94.30 | 94.30 | 93.50 | 93.50 | 1 |
| 13 Feb 2024 | 94.00 | 92.20 | 92.20 | 93.50 | 93.50 | 3,007 |
| 12 Feb 2024 | 94.00 | 92.12 | 92.12 | 94.00 | 94.00 | 49 |
| 09 Feb 2024 | 94.00 | 94.30 | 92.12 | 94.00 | 94.00 | 72 |
| 08 Feb 2024 | 94.00 | 94.50 | 93.13 | 94.00 | 94.00 | 6,045 |
| 07 Feb 2024 | 93.50 | 96.50 | 93.00 | 94.00 | 94.00 | 51,672 |
| 06 Feb 2024 | 93.50 | 94.50 | 93.00 | 93.50 | 93.50 | 14,156 |
| 05 Feb 2024 | 93.50 | 95.00 | 92.93 | 93.50 | 93.50 | 21,255 |
| 02 Feb 2024 | 96.00 | 96.00 | 92.25 | 93.50 | 93.50 | 33,122 |
| 01 Feb 2024 | 96.00 | 97.80 | 95.88 | 96.00 | 96.00 | 6,036 |
| 31 Jan 2024 | 97.00 | 99.00 | 93.60 | 96.50 | 96.50 | 42,472 |
| 30 Jan 2024 | 97.00 | 97.50 | 95.88 | 97.50 | 97.50 | 15,624 |
| 29 Jan 2024 | 97.00 | 98.48 | 95.88 | 97.00 | 97.00 | 16,402 |
| 26 Jan 2024 | 96.50 | 98.00 | 97.00 | 96.50 | 96.50 | 29,128 |
| 25 Jan 2024 | 97.00 | 99.00 | 95.26 | 96.50 | 96.50 | 25,384 |
| 24 Jan 2024 | 93.00 | 99.00 | 93.61 | 97.00 | 97.00 | 54,392 |
| 23 Jan 2024 | 90.00 | 95.97 | 91.50 | 93.00 | 93.00 | 121,660 |
| 22 Jan 2024 | 83.50 | 89.50 | 83.10 | 87.00 | 87.00 | 45,471 |
| 19 Jan 2024 | 82.50 | 85.90 | 82.00 | 83.50 | 83.50 | 53,997 |
| 18 Jan 2024 | 82.50 | 82.22 | 81.00 | 82.50 | 82.50 | 28,060 |
| 17 Jan 2024 | 83.00 | 83.00 | 81.31 | 82.50 | 82.50 | 48,721 |
| 16 Jan 2024 | 83.00 | 83.20 | 83.20 | 83.00 | 83.00 | 24 |
| 15 Jan 2024 | 83.30 | 83.30 | 82.10 | 83.00 | 83.00 | 9,989 |
| 12 Jan 2024 | 83.00 | 82.15 | 82.15 | 83.00 | 83.00 | 1,200 |
| 11 Jan 2024 | 83.00 | 83.25 | 82.15 | 83.00 | 83.00 | 1,886 |
| 10 Jan 2024 | 83.00 | 83.38 | 82.00 | 83.00 | 83.00 | 2,244 |
| 09 Jan 2024 | 83.00 | 83.38 | 83.38 | 83.00 | 83.00 | 8,541 |
| 08 Jan 2024 | 86.00 | 86.00 | 82.00 | 83.00 | 83.00 | 23,837 |
| 05 Jan 2024 | 87.50 | 88.50 | 84.00 | 86.00 | 86.00 | 37,656 |
| 04 Jan 2024 | 83.50 | 89.80 | 84.90 | 87.50 | 87.50 | 42,352 |
| 03 Jan 2024 | 83.50 | 85.00 | 82.30 | 83.50 | 83.50 | 6,629 |
| 02 Jan 2024 | 81.00 | 83.90 | 80.86 | 83.50 | 83.50 | 89,709 |
| 29 Dec 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 28 Dec 2023 | 81.00 | 80.87 | 80.01 | 81.00 | 81.00 | 4 |
| 27 Dec 2023 | 81.00 | 80.10 | 80.01 | 81.00 | 81.00 | 415 |
| 22 Dec 2023 | 81.00 | 81.78 | 81.00 | 81.00 | 81.00 | 17,000 |
| 21 Dec 2023 | 82.50 | 82.00 | 80.00 | 81.00 | 81.00 | 33,500 |
| 20 Dec 2023 | 82.50 | 82.35 | 82.00 | 82.00 | 82.00 | 9,560 |
| 19 Dec 2023 | 83.50 | 82.13 | 81.00 | 82.00 | 82.00 | 17,612 |
| 18 Dec 2023 | 83.50 | 83.50 | 82.00 | 83.50 | 83.50 | 60,777 |
| 15 Dec 2023 | 83.50 | 82.15 | 82.15 | 83.50 | 83.50 | 6,270 |
| 14 Dec 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 13 Dec 2023 | 83.50 | 82.13 | 82.13 | 83.50 | 83.50 | 278 |
| 12 Dec 2023 | 83.50 | 82.13 | 82.13 | 83.50 | 83.50 | 200 |
| 11 Dec 2023 | 83.50 | 82.13 | 82.13 | 83.50 | 83.50 | 253 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.