Dark

ECM
ELECTROCOMPONENTS PLC
stock LSE

Inactive

Apr 29, 2022

10.55GBP+1.345%(+0.14)735,014

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-29	10.4700	10.6000	10.4200	10.5500	+1.345%	735,014	0.000%
2022-04-28	10.1500	10.4100	10.0900	10.4100	+3.892%	2,972,171	+1.345%
2022-04-27	10.2200	10.3100	9.9800	10.0200	-1.765%	1,376,168	+5.289%
2022-04-26	10.5100	10.5100	10.2000	10.2000	-1.639%	1,158,128	+3.431%
2022-04-25	10.3700	10.4500	10.1900	10.3700	-1.144%	1,279,388	+1.736%
2022-04-22	10.6300	10.7600	10.4900	10.4900	-2.328%	736,371	+0.572%
2022-04-21	10.6100	10.9200	10.5900	10.7400	+0.845%	875,981	-1.769%
2022-04-20	10.4700	10.7000	10.3300	10.6500	+2.109%	4,226,624	-0.939%
2022-04-19	10.3900	10.4500	10.2600	10.4300	-0.761%	922,570	+1.151%
2022-04-14	10.5100	10.5200	10.3200	10.5100	-0.095%	943,498	+0.381%
2022-04-13	10.2300	10.5200	10.1900	10.5200	+2.734%	2,315,907	+0.285%
2022-04-12	9.8950	10.3500	9.8950	10.2400	+1.587%	882,804	+3.027%
2022-04-11	10.1100	10.2600	10.0700	10.0800	-0.592%	797,770	+4.663%
2022-04-08	10.1900	10.2700	10.0800	10.1400	+0.099%	610,121	+4.043%
2022-04-07	10.1900	10.2400	10.0700	10.1300	+0.099%	818,091	+4.146%
2022-04-06	10.5300	10.5400	10.0700	10.1200	-3.802%	1,350,311	+4.249%
2022-04-05	10.4900	10.6500	10.4600	10.5200	-0.661%	986,045	+0.285%
2022-04-04	10.5500	10.6600	10.5000	10.5900	+1.050%	640,721	-0.378%
2022-04-01	10.8800	10.9200	10.3600	10.4800	-3.321%	1,791,919	+0.668%
2022-03-31	10.8400	10.9400	10.8000	10.8400	+0.557%	1,508,400	-2.675%
2022-03-30	11.0400	11.0700	10.7100	10.7800	-0.645%	1,524,173	-2.134%
2022-03-29	10.7000	11.0200	10.5900	10.8500	+2.455%	1,394,327	-2.765%
2022-03-28	10.5400	10.6600	10.5000	10.5900	+0.761%	838,779	-0.378%
2022-03-25	10.5900	10.7000	10.5000	10.5100	-0.662%	769,073	+0.381%
2022-03-24	10.6100	10.6500	10.4300	10.5800	-0.189%	1,869,074	-0.284%
2022-03-23	10.3200	10.6600	10.3200	10.6000	+2.813%	1,406,034	-0.472%
2022-03-22	10.3600	10.4000	10.2300	10.3100	0.000%	1,554,499	+2.328%
2022-03-21	10.2500	10.3100	10.1900	10.3100	+0.684%	485,676	+2.328%
2022-03-18	10.2600	10.3000	10.0900	10.2400	+0.098%	2,466,339	+3.027%
2022-03-17	10.2000	10.2800	10.1000	10.2300	+0.788%	699,746	+3.128%
2022-03-16	10.1500	10.2000	9.9800	10.1500	+2.525%	878,663	+3.941%
2022-03-15	9.8800	9.9850	9.7800	9.9000	-0.302%	868,409	+6.566%
2022-03-14	9.7050	9.9850	9.7050	9.9300	+2.742%	618,568	+6.244%
2022-03-11	9.5650	9.9150	9.5150	9.6650	+1.630%	906,789	+9.157%
2022-03-10	9.8150	9.9900	9.4850	9.5100	-1.959%	1,586,956	+10.936%
2022-03-09	9.0650	9.7000	9.0400	9.7000	+11.751%	2,706,909	+8.763%
2022-03-08	8.5550	8.9250	8.5550	8.6800	0.000%	2,734,899	+21.544%
2022-03-07	8.5600	8.8650	8.3950	8.6800	-1.976%	2,114,808	+21.544%
2022-03-04	9.4700	9.5200	8.8450	8.8550	-6.985%	1,089,116	+19.142%
2022-03-03	9.8150	9.8900	9.5200	9.5200	-0.052%	876,952	+10.819%
2022-03-01	9.9300	9.9500	9.5250	9.5250	-3.739%	895,208	+10.761%
2022-02-28	9.6750	9.8950	9.6600	9.8950	+0.304%	974,631	+6.620%
2022-02-25	9.7600	9.8800	9.5450	9.8650	+3.353%	960,883	+6.944%
2022-02-24	9.6300	9.8200	9.5200	9.5450	-3.780%	1,861,299	+10.529%
2022-02-23	10.0300	10.1500	9.8950	9.9200	-0.899%	1,400,452	+6.351%
2022-02-22	9.8550	10.0400	9.8500	10.0100	-0.100%	554,948	+5.395%
2022-02-21	10.2200	10.2200	9.9600	10.0200	-1.378%	478,252	+5.289%
2022-02-18	10.1400	10.1600	10.0800	10.1600	+0.395%	556,443	+3.839%
2022-02-17	10.1800	10.2800	10.1000	10.1200	-0.784%	1,096,437	+4.249%
2022-02-16	10.3600	10.4300	10.2000	10.2000	-1.829%	3,188,705	+3.431%
2022-02-15	10.2900	10.4100	10.2300	10.3900	+0.972%	885,960	+1.540%
2022-02-14	10.2100	10.3400	10.1200	10.2900	-0.676%	1,388,329	+2.527%
2022-02-11	10.5800	10.6000	10.3500	10.3600	-2.723%	900,718	+1.834%
2022-02-10	10.7900	10.7900	10.5900	10.6500	-0.560%	1,262,579	-0.939%
2022-02-09	10.7300	10.8300	10.7000	10.7100	+0.375%	1,861,617	-1.494%
2022-02-08	10.7400	10.7400	10.5100	10.6700	-0.094%	1,080,758	-1.125%
2022-02-07	10.7900	10.8700	10.6800	10.6800	-0.651%	530,771	-1.217%
2022-02-04	11.0500	11.0900	10.7500	10.7500	-2.450%	674,907	-1.860%
2022-02-03	11.2300	11.2500	11.0100	11.0200	-2.131%	565,728	-4.265%
2022-02-02	11.2200	11.3600	11.2200	11.2600	+0.896%	1,127,153	-6.306%
2022-02-01	11.1200	11.3700	11.1200	11.1600	+0.450%	907,210	-5.466%
2022-01-31	11.0500	11.2400	11.0400	11.1100	+1.369%	1,034,484	-5.041%
2022-01-28	10.9500	11.1000	10.9000	10.9600	-0.904%	2,242,200	-3.741%
2022-01-27	10.7300	11.0600	10.6700	11.0600	+1.468%	860,239	-4.611%
2022-01-26	10.8000	11.0000	10.8000	10.9000	+1.113%	768,010	-3.211%
2022-01-25	10.8300	10.8400	10.6500	10.7800	+0.093%	1,259,221	-2.134%
2022-01-24	10.8800	10.9800	10.6000	10.7700	-2.091%	1,303,463	-2.043%
2022-01-21	10.9700	11.0800	10.8800	11.0000	-0.632%	966,391	-4.091%
2022-01-20	10.9900	11.0900	10.8800	11.0700	+1.188%	2,100,314	-4.697%
2022-01-19	10.9100	11.0700	10.8900	10.9400	-0.636%	2,623,262	-3.565%
2022-01-18	11.2300	11.2300	10.9700	11.0100	-2.394%	1,220,171	-4.178%
2022-01-17	11.1200	11.3100	10.9800	11.2800	+1.805%	665,354	-6.472%
2022-01-14	11.2700	11.3400	11.0500	11.0800	-3.147%	713,684	-4.783%
2022-01-13	11.6400	11.6600	11.3600	11.4400	-1.971%	1,072,507	-7.780%
2022-01-12	12.0200	12.0400	11.4700	11.6700	-1.933%	1,461,403	-9.597%
2022-01-11	12.1100	12.4800	11.7500	11.9000	+1.277%	1,773,188	-11.345%
2022-01-10	11.9300	12.0200	11.6400	11.7500	-1.094%	4,255,712	-10.213%
2022-01-07	11.8800	11.9300	11.7200	11.8800	-0.336%	743,843	-11.195%
2022-01-06	12.0500	12.2500	11.8000	11.9200	-2.535%	1,425,289	-11.493%
2022-01-05	12.3400	12.3900	12.1400	12.2300	-1.052%	559,464	-13.737%
2022-01-04	12.1900	12.4600	12.1300	12.3600	+2.488%	1,637,861	-14.644%
2021-12-31	12.1300	12.2600	12.0600	12.0600	-2.269%	141,977	-12.521%
2021-12-30	12.3400	12.4200	12.3200	12.3400	-0.564%	268,930	-14.506%
2021-12-29	12.2800	12.4500	12.2200	12.4100	+2.988%	618,768	-14.988%
2021-12-24	12.3100	12.3400	12.0500	12.0500	-0.166%	57,886	-12.448%
2021-12-23	11.9400	12.0900	11.8900	12.0700	+1.343%	436,817	-12.593%
2021-12-22	11.7300	11.9100	11.6400	11.9100	+2.320%	843,713	-11.419%
2021-12-21	11.7400	11.8000	11.5700	11.6400	+0.086%	1,040,396	-9.364%
2021-12-20	11.5000	11.7100	11.4300	11.6300	-1.189%	4,726,150	-9.286%
2021-12-17	11.4000	11.7700	11.4000	11.7700	+2.259%	12,636,377	-10.365%
2021-12-16	11.5600	11.6200	11.4600	11.5100	+1.768%	1,915,141	-8.341%
2021-12-15	11.5200	11.6300	11.3100	11.3100	-0.876%	1,925,909	-6.720%
2021-12-14	11.7900	11.7900	11.4100	11.4100	-2.312%	1,641,169	-7.537%
2021-12-13	11.6200	11.9100	11.6200	11.6800	-1.435%	571,136	-9.675%
2021-12-10	12.0000	12.0100	11.8500	11.8500	-1.741%	668,459	-10.970%
2021-12-09	12.4400	12.4400	11.9900	12.0600	-1.148%	693,585	-12.521%
2021-12-07	12.0100	12.2000	11.9700	12.2000	+2.521%	798,111	-13.525%
2021-12-02	11.9500	12.1000	11.7900	11.9000	-1.490%	988,585	-11.345%
2021-11-30	12.0200	12.2400	12.0000	12.0800	-0.412%	1,528,123	-12.666%
2021-11-29	12.0300	12.2200	11.9900	12.1300	+1.676%	818,738	-13.026%
2021-11-26	11.8900	12.1100	11.8600	11.9300	-2.293%	665,461	-11.567%
2021-11-25	12.2100	12.2500	12.0900	12.2100	-0.570%	615,521	-13.595%
2021-11-24	12.2900	12.4600	12.1400	12.2800	-0.081%	441,872	-14.088%
2021-11-23	12.5900	12.5900	12.2400	12.2900	-2.072%	705,481	-14.158%
2021-11-22	12.5200	12.7600	12.4900	12.5500	+0.240%	1,039,144	-15.936%
2021-11-19	12.4800	12.5700	12.4200	12.5200	+0.482%	790,835	-15.735%
2021-11-18	12.6700	12.6700	12.3100	12.4600	+0.972%	762,296	-15.329%
2021-11-17	12.4000	12.4300	12.3000	12.3400	-0.724%	1,268,620	-14.506%
2021-11-16	12.6100	12.6600	12.3800	12.4300	-0.480%	791,563	-15.125%
2021-11-15	12.4200	12.5800	12.4100	12.4900	+0.241%	1,723,774	-15.532%
2021-11-12	11.9800	12.5200	11.9400	12.4600	+1.219%	879,793	-15.329%
2021-11-11	12.1600	12.3100	12.1100	12.3100	+0.984%	807,271	-14.297%
2021-11-10	12.2700	12.2700	12.0400	12.1900	+0.578%	912,252	-13.454%
2021-11-09	12.2200	12.3300	12.1200	12.1200	-0.493%	1,036,742	-12.954%
2021-11-08	12.3300	12.3300	12.0800	12.1800	+1.079%	1,135,576	-13.383%
2021-11-05	12.1300	12.1300	11.9800	12.0500	-0.166%	946,822	-12.448%
2021-11-04	11.8100	12.1700	11.5600	12.0700	+6.063%	1,667,387	-12.593%
2021-11-03	11.3600	11.4000	11.3000	11.3800	+0.088%	822,494	-7.293%
2021-11-02	11.3400	11.4600	11.3200	11.3700	-0.088%	460,575	-7.212%
2021-11-01	11.3000	11.3800	11.2400	11.3800	+1.156%	533,127	-7.293%
2021-10-29	10.9800	11.3000	10.9800	11.2500	+0.089%	655,942	-6.222%
2021-10-28	11.1200	11.2700	11.0800	11.2400	+1.444%	443,069	-6.139%
2021-10-27	10.9100	11.2200	10.9100	11.0800	-0.628%	498,969	-4.783%
2021-10-26	10.9800	11.2000	10.9800	11.1500	+1.364%	469,786	-5.381%
2021-10-25	11.1400	11.1400	10.9500	11.0000	0.000%	359,175	-4.091%
2021-10-22	10.7300	11.0800	10.7300	11.0000	-0.091%	477,472	-4.091%
2021-10-21	10.9500	11.1700	10.9100	11.0100	-0.542%	635,578	-4.178%
2021-10-20	10.7300	11.0800	10.7300	11.0700	+0.728%	1,117,664	-4.697%
2021-10-19	11.2200	11.2200	10.9900	10.9900	+0.182%	664,832	-4.004%
2021-10-18	11.0600	11.0900	10.9400	10.9700	-0.634%	563,560	-3.829%
2021-10-15	11.0100	11.0900	10.9500	11.0400	+0.638%	647,631	-4.438%
2021-10-14	10.9400	10.9700	10.8400	10.9700	+1.013%	763,652	-3.829%
2021-10-13	10.7000	10.9000	10.6500	10.8600	+1.401%	1,293,498	-2.855%
2021-10-12	10.6000	10.7600	10.5500	10.7100	-0.186%	589,884	-1.494%
2021-10-11	10.7800	10.8000	10.6200	10.7300	-0.371%	579,756	-1.678%
2021-10-08	10.8000	10.9900	10.5700	10.7700	+0.186%	997,490	-2.043%
2021-10-07	10.8800	10.8800	10.6400	10.7500	+0.561%	1,134,824	-1.860%
2021-10-06	10.6500	10.7300	10.4500	10.6900	0.000%	956,021	-1.310%
2021-10-05	10.5500	10.7100	10.4900	10.6900	+2.004%	395,398	-1.310%
2021-10-04	10.6900	10.7000	10.4800	10.4800	-1.873%	537,953	+0.668%
2021-10-01	10.5200	10.7500	10.5200	10.6800	-0.928%	914,109	-1.217%
2021-09-30	11.0700	11.0700	10.7500	10.7800	-0.462%	1,226,018	-2.134%
2021-09-29	10.6900	10.9700	10.6900	10.8300	+0.557%	505,721	-2.585%
2021-09-28	11.2300	11.2800	10.7000	10.7700	-1.823%	1,187,790	-2.043%
2021-09-27	11.2600	11.2600	10.8600	10.9700	-0.091%	775,337	-3.829%
2021-09-24	11.3000	11.3000	10.9200	10.9800	-1.081%	328,855	-3.916%
2021-09-23	11.2900	11.3300	11.1000	11.1000	-0.804%	396,520	-4.955%
2021-09-22	10.7800	11.2700	10.7800	11.1900	+1.727%	523,751	-5.719%
2021-09-21	10.8200	11.0500	10.8200	11.0000	+1.946%	479,319	-4.091%
2021-09-20	10.8800	10.9600	10.7200	10.7900	-0.827%	505,627	-2.224%
2021-09-17	11.2600	11.3100	10.8800	10.8800	-2.770%	4,654,084	-3.033%
2021-09-16	11.0900	11.2700	11.0100	11.1900	+1.913%	738,125	-5.719%
2021-09-15	11.1300	11.1700	10.9800	10.9800	-0.723%	490,468	-3.916%
2021-09-14	11.1700	11.1900	11.0400	11.0600	-0.718%	635,434	-4.611%
2021-09-13	11.3500	11.3500	11.0400	11.1400	+0.542%	809,681	-5.296%
2021-09-10	10.7700	11.1200	10.7700	11.0800	+0.911%	686,442	-4.783%
2021-09-09	10.8400	11.0100	10.8300	10.9800	+0.734%	398,015	-3.916%
2021-09-08	10.9500	11.0100	10.8900	10.9000	-1.447%	542,456	-3.211%
2021-09-07	11.2600	11.2600	10.9600	11.0600	+0.545%	407,557	-4.611%
2021-09-06	10.7700	11.0100	10.7500	11.0000	+1.664%	588,546	-4.091%
2021-09-03	10.6600	10.9600	10.6600	10.8200	-0.916%	394,440	-2.495%
2021-09-02	10.7500	10.9200	10.7500	10.9200	+1.299%	313,437	-3.388%
2021-09-01	10.8900	10.8900	10.6800	10.7800	+1.316%	464,367	-2.134%
2021-08-31	10.6900	10.7800	10.5900	10.6400	+0.188%	620,592	-0.846%
2021-08-27	10.3900	10.6200	10.3900	10.6200	+0.951%	502,900	-0.659%
2021-08-26	10.5200	10.6000	10.4300	10.5200	0.000%	422,780	+0.285%
2021-08-25	10.5600	10.5600	10.4500	10.5200	+0.766%	518,002	+0.285%
2021-08-24	10.7000	10.7000	10.4200	10.4400	-0.096%	377,349	+1.054%
2021-08-23	10.4300	10.5000	10.3800	10.4500	+0.771%	415,012	+0.957%
2021-08-20	10.4500	10.4600	10.2900	10.3700	+0.680%	543,892	+1.736%
2021-08-19	10.1700	10.3300	10.0800	10.3000	-0.290%	697,681	+2.427%
2021-08-18	10.4500	10.4500	10.3100	10.3300	-0.673%	605,451	+2.130%
2021-08-17	10.2900	10.4100	10.1600	10.4000	+1.563%	1,346,111	+1.442%
2021-08-16	10.1900	10.2400	10.1300	10.2400	0.000%	935,923	+3.027%
2021-08-13	9.9300	10.2500	9.9300	10.2400	+0.986%	377,236	+3.027%
2021-08-12	9.9550	10.2200	9.9550	10.1400	-0.588%	819,113	+4.043%
2021-08-11	10.2700	10.2700	10.0500	10.2000	+0.791%	930,814	+3.431%
2021-08-10	9.9400	10.2100	9.9400	10.1200	-0.197%	275,335	+4.249%
2021-08-09	10.5200	10.5200	10.1400	10.1400	-1.266%	360,350	+4.043%
2021-08-06	10.1100	10.3100	10.1100	10.2700	+0.195%	313,406	+2.726%
2021-08-05	10.1800	10.2500	10.0900	10.2500	+1.485%	895,165	+2.927%
2021-08-04	10.2700	10.3300	10.0800	10.1000	-1.174%	613,934	+4.455%
2021-08-03	10.2000	10.2800	10.1300	10.2200	+0.196%	651,685	+3.229%
2021-08-02	10.0400	10.2800	10.0400	10.2000	+0.295%	965,254	+3.431%
2021-07-30	10.1800	10.2000	10.0300	10.1700	-0.489%	584,404	+3.736%
2021-07-29	10.2800	10.3900	10.1700	10.2200	-1.065%	2,094,327	+3.229%
2021-07-28	10.3800	10.3800	10.2500	10.3300	-0.193%	331,322	+2.130%
2021-07-27	10.2400	10.4200	10.2400	10.3500	-0.767%	468,525	+1.932%
2021-07-26	10.5700	10.5700	10.3900	10.4300	-0.856%	426,364	+1.151%
2021-07-23	10.2700	10.5200	10.2700	10.5200	+2.136%	628,589	+0.285%
2021-07-22	10.0800	10.4000	10.0800	10.3000	+1.079%	1,459,784	+2.427%
2021-07-21	10.0900	10.2100	10.0600	10.1900	+1.697%	644,692	+3.533%
2021-07-20	9.8000	10.0600	9.8000	10.0200	+1.212%	1,247,391	+5.289%
2021-07-19	10.0000	10.1200	9.8500	9.9000	-3.509%	816,036	+6.566%
2021-07-16	10.5300	10.5300	10.2100	10.2600	-1.536%	498,675	+2.827%
2021-07-15	10.6100	10.6500	10.3700	10.4200	-2.251%	614,077	+1.248%
2021-07-14	10.6800	10.7200	10.6000	10.6600	-0.281%	409,612	-1.032%
2021-07-13	10.7100	10.7400	10.5800	10.6900	+0.187%	590,482	-1.310%
2021-07-12	10.6500	10.6700	10.5500	10.6700	+0.188%	620,938	-1.125%
2021-07-09	10.4400	10.6500	10.3300	10.6500	-1.389%	1,183,557	-0.939%
2021-07-07	10.6400	10.8600	10.6400	10.8000	+0.746%	625,170	-2.315%
2021-07-06	10.4900	10.8200	10.4900	10.7200	-0.279%	553,490	-1.586%
2021-07-05	10.6000	10.7700	10.5400	10.7500	+2.381%	761,010	-1.860%
2021-07-02	10.6800	10.6800	10.4300	10.5000	+0.575%	556,739	+0.476%
2021-07-01	10.3600	10.4600	10.3000	10.4400	+1.458%	726,391	+1.054%
2021-06-30	10.4900	10.4900	10.2400	10.2900	-0.867%	804,204	+2.527%
2021-06-29	10.4500	10.4500	10.3500	10.3800	+0.096%	741,698	+1.638%
2021-06-28	10.4700	10.4700	10.2700	10.3700	+0.484%	642,599	+1.736%
2021-06-25	10.2800	10.4500	10.2600	10.3200	+0.292%	817,969	+2.229%
2021-06-24	10.1200	10.2900	10.1200	10.2900	+1.180%	999,133	+2.527%
2021-06-23	10.1100	10.2100	9.9700	10.1700	+0.793%	924,254	+3.736%
2021-06-22	9.9900	10.1100	9.8800	10.0900	+1.509%	614,098	+4.559%
2021-06-21	9.7200	9.9400	9.7200	9.9400	+0.760%	852,942	+6.137%
2021-06-18	10.1700	10.1900	9.8300	9.8650	-2.712%	1,370,031	+6.944%
2021-06-17	10.2000	10.2700	10.0400	10.1400	-2.124%	852,603	+4.043%
2021-06-16	10.4200	10.4900	10.2600	10.3600	+0.388%	845,639	+1.834%
2021-06-15	10.3600	10.4700	10.3000	10.3200	+0.292%	1,148,337	+2.229%
2021-06-14	10.1200	10.2900	10.1200	10.2900	+1.680%	1,077,091	+2.527%
2021-06-11	10.0500	10.1900	10.0200	10.1200	+0.998%	427,402	+4.249%
2021-06-10	10.1000	10.1600	9.9550	10.0200	-0.890%	519,629	+5.289%
2021-06-09	10.3300	10.4100	10.0900	10.1100	-2.224%	1,034,487	+4.352%
2021-06-08	10.2900	10.3600	10.2500	10.3400	+0.388%	735,341	+2.031%
2021-06-07	10.2000	10.3600	10.2000	10.3000	+0.292%	433,675	+2.427%
2021-06-04	10.0900	10.3100	10.0900	10.2700	-0.291%	646,847	+2.726%
2021-06-03	10.3500	10.3500	10.1500	10.3000	+0.980%	989,891	+2.427%
2021-06-02	10.2100	10.2300	10.1200	10.2000	+0.295%	679,167	+3.431%
2021-06-01	9.9350	10.2100	9.9300	10.1700	+2.727%	2,697,910	+3.736%
2021-05-28	10.0400	10.0400	9.8950	9.9000	-0.602%	904,966	+6.566%
2021-05-27	10.0800	10.3600	9.9600	9.9600	-3.582%	1,774,608	+5.924%
2021-05-26	10.4900	10.5600	10.2900	10.3300	-0.673%	680,834	+2.130%
2021-05-25	10.4200	10.5600	10.0500	10.4000	-0.096%	1,039,157	+1.442%
2021-05-24	10.0600	10.5800	10.0600	10.4100	+1.068%	742,157	+1.345%
2021-05-21	10.2700	10.3400	10.2000	10.3000	+0.390%	820,200	+2.427%
2021-05-20	10.2000	10.2800	10.0600	10.2600	+2.703%	1,022,825	+2.827%
2021-05-19	10.0600	10.1600	9.9350	9.9900	-1.673%	567,177	+5.606%
2021-05-18	10.1600	10.1800	10.0600	10.1600	+0.894%	538,814	+3.839%
2021-05-17	10.2400	10.3000	10.0600	10.0700	-1.371%	532,203	+4.767%
2021-05-14	10.1500	10.2300	10.0800	10.2100	+0.989%	640,416	+3.330%
2021-05-13	9.9050	10.1300	9.8900	10.1100	+0.898%	591,534	+4.352%
2021-05-12	10.0500	10.1900	10.0100	10.0200	-0.299%	1,100,986	+5.289%
2021-05-11	10.2800	10.3200	9.9700	10.0500	-3.458%	1,227,186	+4.975%
2021-05-10	10.6500	10.6700	10.3300	10.4100	-2.070%	1,019,969	+1.345%
2021-05-07	10.6200	10.6900	10.5600	10.6300	0.000%	560,663	-0.753%
2021-05-06	10.6500	10.7600	10.5900	10.6300	0.000%	949,673	-0.753%
2021-05-05	10.5900	10.6900	10.5700	10.6300	+0.378%	902,571	-0.753%
2021-05-04	10.8100	10.8200	10.5900	10.5900	-0.657%	557,222	-0.378%
2021-04-30	10.4300	10.7700	10.4300	10.6600	-0.281%	675,979	-1.032%
2021-04-29	10.4800	10.7400	10.4800	10.6900	-0.093%	370,438	-1.310%
2021-04-28	10.9000	10.9000	10.6400	10.7000	+0.094%	642,807	-1.402%
2021-04-27	10.6700	10.8000	10.6000	10.6900	-1.110%	1,350,278	-1.310%
2021-04-26	10.6500	10.8400	10.6500	10.8100	-0.092%	660,369	-2.405%
2021-04-23	10.6500	10.8300	10.6500	10.8200	+0.933%	759,041	-2.495%
2021-04-22	10.8500	10.8500	10.5500	10.7200	+1.132%	898,899	-1.586%
2021-04-21	10.5400	10.6700	10.4900	10.6000	-0.842%	677,338	-0.472%
2021-04-20	11.0700	11.0700	10.6800	10.6900	-1.565%	1,357,384	-1.310%
2021-04-19	11.0400	11.1000	10.8400	10.8600	-1.183%	892,892	-2.855%
2021-04-16	10.8200	10.9900	10.7900	10.9900	+1.665%	1,339,515	-4.004%
2021-04-15	10.6700	10.8100	10.5400	10.8100	+2.854%	724,916	-2.405%
2021-04-14	10.4500	10.5500	10.3200	10.5100	+1.546%	909,187	+0.381%
2021-04-13	10.2800	10.4400	10.2200	10.3500	+1.471%	1,290,801	+1.932%
2021-04-12	10.0900	10.2000	10.0500	10.2000	+0.493%	626,505	+3.431%
2021-04-09	10.0100	10.1600	10.0100	10.1500	+0.595%	566,497	+3.941%
2021-04-08	10.1300	10.2400	10.0700	10.0900	-0.099%	937,145	+4.559%
2021-04-07	10.1700	10.2100	10.0300	10.1000	-0.688%	597,824	+4.455%
2021-04-06	10.2200	10.2300	10.0900	10.1700	+0.494%	688,432	+3.736%
2021-04-01	9.8800	10.1400	9.8550	10.1200	+1.913%	728,485	+4.249%
2021-03-31	10.0100	10.0100	9.8700	9.9300	+0.404%	842,261	+6.244%
2021-03-30	10.1000	10.1000	9.8050	9.8900	-0.101%	583,704	+6.673%
2021-03-29	9.9550	10.0200	9.8850	9.9000	-0.202%	545,928	+6.566%
2021-03-26	9.8100	9.9200	9.7550	9.9200	+2.215%	725,918	+6.351%
2021-03-25	9.6000	9.8350	9.6000	9.7050	-0.716%	355,628	+8.707%
2021-03-24	9.6000	9.8200	9.6000	9.7750	+0.102%	705,964	+7.928%
2021-03-23	10.1400	10.1400	9.7650	9.7650	-1.859%	620,939	+8.039%
2021-03-22	9.7650	9.9650	9.7350	9.9500	+1.582%	701,134	+6.030%
2021-03-19	9.9600	9.9600	9.7900	9.7950	-1.210%	4,368,600	+7.708%
2021-03-18	9.8750	9.9150	9.6700	9.9150	+0.967%	1,678,712	+6.404%
2021-03-17	9.9950	9.9950	9.8150	9.8200	-1.257%	730,909	+7.434%
2021-03-16	9.6900	9.9550	9.6900	9.9450	+2.052%	652,045	+6.083%
2021-03-15	9.6700	10.3000	9.6350	9.7450	-0.713%	720,981	+8.261%
2021-03-12	10.0500	10.0500	9.7500	9.8150	-0.406%	327,659	+7.489%
2021-03-11	10.0000	10.0000	9.8150	9.8550	+0.408%	466,594	+7.052%
2021-03-10	9.6600	9.8500	9.6600	9.8150	-0.102%	914,522	+7.489%
2021-03-09	9.8200	9.8600	9.5350	9.8250	+2.184%	1,291,902	+7.379%
2021-03-08	9.5550	9.6750	9.5200	9.6150	+0.523%	930,900	+9.724%
2021-03-05	9.7000	9.8100	9.5550	9.5650	-2.497%	1,550,474	+10.298%
2021-03-04	9.9100	10.0300	9.8100	9.8100	-1.802%	841,151	+7.543%
2021-03-03	9.9000	10.0800	9.8900	9.9900	+1.267%	1,137,079	+5.606%
2021-03-02	9.8100	9.9400	9.8100	9.8650	+0.356%	675,069	+6.944%
2021-03-01	9.8900	9.9200	9.8100	9.8300	+1.340%	787,148	+7.325%
2021-02-26	9.7150	9.8150	9.6650	9.7000	-1.623%	1,320,102	+8.763%
2021-02-25	9.8700	9.9650	9.8350	9.8600	0.000%	1,322,724	+6.998%
2021-02-24	10.0000	10.0000	9.7900	9.8600	-0.152%	1,759,707	+6.998%
2021-02-23	10.0600	10.0600	9.7500	9.8750	0.000%	861,299	+6.835%
2021-02-22	10.0300	10.0800	9.8750	9.8750	-2.613%	1,571,489	+6.835%
2021-02-19	10.1900	10.1900	9.9250	10.1400	+1.756%	1,608,723	+4.043%
2021-02-18	9.9200	10.1900	9.9200	9.9650	-1.141%	1,080,534	+5.871%
2021-02-17	10.1500	10.2400	10.0800	10.0800	-0.494%	742,329	+4.663%
2021-02-16	10.1800	10.2300	10.1300	10.1300	-0.295%	372,567	+4.146%
2021-02-15	10.0100	10.2500	9.9650	10.1600	+2.265%	661,159	+3.839%
2021-02-12	9.9250	9.9600	9.8000	9.9350	-0.201%	563,077	+6.190%
2021-02-11	9.7550	9.9550	9.7150	9.9550	+2.312%	1,155,424	+5.977%
2021-02-10	9.7350	9.8600	9.6050	9.7300	+0.517%	1,073,306	+8.428%
2021-02-09	9.6550	9.9150	9.6550	9.6800	+2.651%	1,359,337	+8.988%
2021-02-08	9.1550	9.4350	8.8350	9.4300	+0.587%	1,253,185	+11.877%
2021-02-05	9.3600	9.4200	9.3200	9.3750	+0.160%	869,770	+12.533%
2021-02-04	9.2250	9.3900	9.2250	9.3600	+1.189%	677,309	+12.714%
2021-02-03	9.3650	9.3700	9.2250	9.2500	+0.108%	788,439	+14.054%
2021-02-02	9.0750	9.2400	9.0500	9.2400	+2.439%	1,710,504	+14.177%
2021-02-01	8.6300	9.1450	8.6300	9.0200	+2.792%	1,143,505	+16.962%
2021-01-29	8.6900	8.8750	8.6400	8.7750	-0.903%	880,236	+20.228%
2021-01-28	9.0100	9.0100	8.6900	8.8550	-0.338%	1,309,669	+19.142%
2021-01-27	8.9000	9.0600	8.8400	8.8850	-0.504%	1,070,862	+18.739%
2021-01-26	8.9000	9.0550	8.8900	8.9300	-0.446%	935,985	+18.141%
2021-01-25	9.2950	9.2950	8.9350	8.9700	-1.211%	943,317	+17.614%
2021-01-22	9.1900	9.2950	9.0600	9.0800	-0.927%	897,529	+16.189%
2021-01-21	9.0350	9.2850	9.0350	9.1650	+0.438%	559,114	+15.112%
2021-01-20	8.9650	9.1700	8.9650	9.1250	+0.551%	669,913	+15.616%
2021-01-19	9.2500	9.2500	9.0000	9.0750	0.000%	730,060	+16.253%
2021-01-18	9.1300	9.2100	8.9950	9.0750	-0.602%	582,045	+16.253%
2021-01-15	9.1500	9.2150	9.0350	9.1300	-1.722%	1,030,411	+15.553%
2021-01-14	9.2150	9.2900	9.1000	9.2900	+0.869%	1,384,581	+13.563%
2021-01-13	9.4750	9.5550	9.1400	9.2100	+0.876%	1,857,492	+14.549%
2021-01-12	9.1650	9.2150	9.1200	9.1300	-1.137%	596,758	+15.553%
2021-01-11	9.3650	9.4400	9.1800	9.2350	-1.124%	1,059,005	+14.239%
2021-01-08	9.3900	9.3900	9.2400	9.3400	+0.322%	648,289	+12.955%
2021-01-07	9.2750	9.3100	9.1450	9.3100	+0.323%	776,524	+13.319%
2021-01-06	9.0150	9.2800	8.9950	9.2800	+2.428%	753,415	+13.685%
2021-01-05	8.9950	9.1100	8.9600	9.0600	0.000%	747,113	+16.446%
2021-01-04	8.9100	9.0800	8.8250	9.0600	+4.078%	955,280	+16.446%
2020-12-31	8.6350	8.8000	8.6350	8.7050	-1.304%	497,955	+21.195%
2020-12-30	9.0000	9.0000	8.8000	8.8200	-0.339%	395,014	+19.615%
2020-12-29	8.9650	8.9650	8.7850	8.8500	+0.057%	873,297	+19.209%
2020-12-24	8.8750	8.8750	8.7450	8.8450	+1.608%	140,560	+19.276%
2020-12-23	8.5700	8.7750	8.5700	8.7050	0.000%	350,082	+21.195%
2020-12-22	8.6850	8.7150	8.5500	8.7050	+1.992%	458,475	+21.195%
2020-12-21	8.5400	8.6150	8.4200	8.5350	-2.122%	616,463	+23.609%
2020-12-18	8.7300	8.8100	8.7050	8.7200	-0.115%	1,233,082	+20.986%
2020-12-17	8.4350	8.8400	8.4350	8.7300	+0.983%	1,129,412	+20.848%
2020-12-16	8.6700	8.7500	8.5750	8.6450	-0.917%	1,933,834	+22.036%
2020-12-15	8.6600	8.7500	8.6150	8.7250	+0.751%	882,196	+20.917%
2020-12-14	8.6250	8.7450	8.6150	8.6600	+0.348%	1,983,242	+21.824%
2020-12-11	8.3400	8.6300	8.2150	8.6300	+2.555%	3,174,146	+22.248%
2020-12-10	8.2350	8.5950	8.2300	8.4150	+3.188%	23,172,625	+25.371%
2020-12-09	8.0550	8.2300	8.0550	8.1550	-0.670%	363,413	+29.368%
2020-12-08	8.1250	8.2900	8.1250	8.2100	-0.845%	529,858	+28.502%
2020-12-07	8.4050	8.4050	8.1900	8.2800	+0.546%	716,869	+27.415%
2020-12-04	8.4800	8.4800	8.1850	8.2350	-1.140%	676,624	+28.112%
2020-12-03	8.3750	8.3850	8.2700	8.3300	+0.543%	592,822	+26.651%
2020-12-02	8.1900	8.3050	8.1900	8.2850	+0.181%	731,066	+27.339%
2020-12-01	7.9550	8.3100	7.9550	8.2700	+2.162%	811,518	+27.570%
2020-11-30	8.0000	8.2000	7.9700	8.0950	+1.378%	1,610,628	+30.327%
2020-11-27	7.9300	7.9850	7.7750	7.9850	+1.076%	1,605,974	+32.123%
2020-11-26	8.0100	8.0300	7.8850	7.9000	-1.496%	701,983	+33.544%
2020-11-25	8.2050	8.2050	8.0100	8.0200	-1.292%	504,495	+31.546%
2020-11-24	7.9000	8.1300	7.9000	8.1250	+1.309%	736,766	+29.846%
2020-11-23	8.1400	8.1850	8.0050	8.0200	-1.474%	574,454	+31.546%
2020-11-20	7.8550	8.1600	7.8550	8.1400	+1.118%	678,603	+29.607%
2020-11-19	8.1500	8.1500	8.0350	8.0500	-2.068%	2,232,529	+31.056%
2020-11-18	8.0450	8.2650	8.0450	8.2200	-0.303%	1,033,255	+28.345%
2020-11-17	8.1800	8.2450	8.1250	8.2450	+0.733%	1,174,720	+27.956%
2020-11-16	8.3150	8.3150	8.1300	8.1850	+0.553%	858,639	+28.894%
2020-11-13	8.0150	8.1750	8.0000	8.1400	+0.556%	1,576,962	+29.607%
2020-11-12	7.9000	8.1050	7.8700	8.0950	+2.274%	2,192,118	+30.327%
2020-11-11	7.9500	8.0700	7.8550	7.9150	+0.828%	1,012,715	+33.291%
2020-11-10	7.6600	8.0050	7.6600	7.8500	+2.547%	1,590,419	+34.395%
2020-11-09	7.5650	7.7850	7.4300	7.6550	+3.586%	1,150,160	+37.818%
2020-11-06	7.3800	7.4500	7.2500	7.3900	+0.681%	412,371	+42.760%
2020-11-05	7.3000	7.4050	7.2850	7.3400	+1.102%	1,118,930	+43.733%
2020-11-04	7.0850	7.2600	7.0600	7.2600	+1.538%	578,109	+45.317%
2020-11-03	7.0050	7.1500	6.8900	7.1500	+4.380%	578,262	+47.552%

.dark-mode .QcCM9y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QcCM9y{ color: #333333; background-color: white; border: 2px solid #333333; }ECMELECTROCOMPONENTS PLCstock LSE

ECM
ELECTROCOMPONENTS PLC
stock LSE