Dark

ECSC
ECSC GROUP PLC
stock LSE

Inactive

May 26, 2023

0.5200GBP0.000%(0.0000)0

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	0.5200	0.5200	0.5200	0.5200	0.000%	0	0.000%
2023-05-25	0.5200	0.5200	0.5200	0.5200	0.000%	0	0.000%
2023-05-24	0.5200	0.5200	0.5200	0.5200	0.000%	38,079	0.000%
2023-05-23	0.5200	0.5200	0.5200	0.5200	0.000%	0	0.000%
2023-05-22	0.5200	0.5200	0.5000	0.5200	0.000%	12,356	0.000%
2023-05-19	0.5200	0.5200	0.5200	0.5200	0.000%	50,999	0.000%
2023-05-18	0.5200	0.5200	0.5200	0.5200	0.000%	0	0.000%
2023-05-17	0.5200	0.5200	0.5200	0.5200	0.000%	0	0.000%
2023-05-16	0.5200	0.5200	0.5200	0.5200	0.000%	448	0.000%
2023-05-15	0.5200	0.5200	0.5200	0.5200	0.000%	8,200	0.000%
2023-05-12	0.5200	0.5200	0.5200	0.5200	0.000%	4,547	0.000%
2023-05-11	0.5200	0.5200	0.5200	0.5200	0.000%	1,891	0.000%
2023-05-10	0.5200	0.5200	0.5200	0.5200	0.000%	0	0.000%
2023-05-09	0.5200	0.5200	0.5200	0.5200	0.000%	12,999	0.000%
2023-05-05	0.5200	0.5200	0.5200	0.5200	0.000%	0	0.000%
2023-05-04	0.5200	0.5200	0.5200	0.5200	0.000%	0	0.000%
2023-05-03	0.5200	0.5200	0.5200	0.5200	0.000%	1,100	0.000%
2023-05-02	0.5000	0.5200	0.5000	0.5200	+4.000%	4,205	0.000%
2023-04-28	0.5250	0.5000	0.5000	0.5000	-4.762%	58,382	+4.000%
2023-04-27	0.5250	0.5250	0.5250	0.5250	0.000%	2,394	-0.952%
2023-04-26	0.5250	0.5250	0.5250	0.5250	0.000%	25	-0.952%
2023-04-25	0.5250	0.5250	0.5250	0.5250	0.000%	1,000	-0.952%
2023-04-24	0.5250	0.5250	0.5250	0.5250	0.000%	673	-0.952%
2023-04-21	0.5250	0.5250	0.5250	0.5250	0.000%	0	-0.952%
2023-04-20	0.5250	0.5250	0.5250	0.5250	0.000%	0	-0.952%
2023-04-19	0.5250	0.5250	0.5150	0.5250	0.000%	307	-0.952%
2023-04-18	0.5250	0.5250	0.5250	0.5250	0.000%	10,025	-0.952%
2023-04-17	0.5250	0.5250	0.5250	0.5250	0.000%	6,096	-0.952%
2023-04-14	0.5250	0.5250	0.5250	0.5250	0.000%	0	-0.952%
2023-04-13	0.5250	0.5250	0.5250	0.5250	0.000%	11,831	-0.952%
2023-04-12	0.5100	0.5250	0.5100	0.5250	+2.941%	35,168	-0.952%
2023-04-11	0.5100	0.5100	0.5050	0.5100	0.000%	725	+1.961%
2023-04-06	0.5100	0.5100	0.5100	0.5100	0.000%	106	+1.961%
2023-04-05	0.5000	0.5100	0.5000	0.5100	+2.000%	122,000	+1.961%
2023-04-04	0.5050	0.5050	0.5000	0.5000	0.000%	77,886	+4.000%
2023-04-03	0.5000	0.5000	0.4900	0.5000	0.000%	154,329	+4.000%
2023-03-31	0.2000	0.5050	0.2000	0.5000	+150.000%	294,337	+4.000%
2023-03-30	0.2000	0.2000	0.2000	0.2000	0.000%	3,964	+160.000%
2023-03-29	0.2000	0.2000	0.2000	0.2000	0.000%	7,147	+160.000%
2023-03-28	0.2050	0.2050	0.2000	0.2000	-2.439%	8,162	+160.000%
2023-03-27	0.2050	0.2050	0.2050	0.2050	0.000%	0	+153.659%
2023-03-24	0.2000	0.2050	0.2000	0.2050	+2.500%	8,533	+153.659%
2023-03-23	0.2050	0.2050	0.2000	0.2000	-2.439%	8,000	+160.000%
2023-03-22	0.2050	0.2050	0.2050	0.2050	0.000%	120	+153.659%
2023-03-21	0.2000	0.2050	0.2000	0.2050	+2.500%	5,907	+153.659%
2023-03-20	0.1900	0.2050	0.1900	0.2000	+5.263%	40,350	+160.000%
2023-03-17	0.1900	0.1900	0.1900	0.1900	0.000%	0	+173.684%
2023-03-16	0.1900	0.1900	0.1900	0.1900	0.000%	2,000	+173.684%
2023-03-15	0.1900	0.1900	0.1900	0.1900	0.000%	5,765	+173.684%
2023-03-14	0.2000	0.2000	0.1900	0.1900	-5.000%	3,005	+173.684%
2023-03-13	0.2000	0.2000	0.2000	0.2000	0.000%	4,682	+160.000%
2023-03-10	0.2000	0.2000	0.2000	0.2000	0.000%	4,018	+160.000%
2023-03-09	0.2000	0.2000	0.2000	0.2000	0.000%	9,159	+160.000%
2023-03-08	0.2200	0.2200	0.2000	0.2000	-9.091%	23,000	+160.000%
2023-03-07	0.2250	0.2250	0.2200	0.2200	-2.222%	1,000	+136.364%
2023-03-06	0.2250	0.2250	0.2250	0.2250	0.000%	1,792	+131.111%
2023-03-03	0.2450	0.2450	0.2250	0.2250	-8.163%	67,066	+131.111%
2023-03-02	0.2500	0.2500	0.2450	0.2450	-2.000%	2,000	+112.245%
2023-03-01	0.2500	0.2500	0.2500	0.2500	0.000%	3,000	+108.000%
2023-02-28	0.2500	0.2500	0.2500	0.2500	-1.961%	0	+108.000%
2023-02-27	0.2550	0.2550	0.2550	0.2550	0.000%	0	+103.922%
2023-02-24	0.2350	0.2550	0.2350	0.2550	+8.511%	39,594	+103.922%
2023-02-23	0.1950	0.2350	0.1950	0.2350	+20.513%	43,267	+121.277%
2023-02-22	0.2000	0.2000	0.1950	0.1950	-2.500%	3,000	+166.667%
2023-02-21	0.2000	0.2000	0.2000	0.2000	0.000%	0	+160.000%
2023-02-20	0.2000	0.2000	0.2000	0.2000	0.000%	0	+160.000%
2023-02-17	0.2000	0.2000	0.2000	0.2000	0.000%	180	+160.000%
2023-02-16	0.2000	0.2000	0.2000	0.2000	0.000%	0	+160.000%
2023-02-15	0.2000	0.2000	0.2000	0.2000	0.000%	0	+160.000%
2023-02-14	0.2000	0.2000	0.2000	0.2000	0.000%	5,611	+160.000%
2023-02-13	0.2000	0.2000	0.2000	0.2000	0.000%	10,000	+160.000%
2023-02-10	0.2000	0.2000	0.2000	0.2000	0.000%	555	+160.000%
2023-02-09	0.2100	0.2100	0.2000	0.2000	-4.762%	8,276	+160.000%
2023-02-08	0.2100	0.2100	0.2100	0.2100	0.000%	6,423	+147.619%
2023-02-07	0.2350	0.2350	0.2100	0.2100	-10.638%	14,000	+147.619%
2023-02-06	0.2400	0.2400	0.2350	0.2350	-2.083%	4,000	+121.277%
2023-02-03	0.2450	0.2450	0.2400	0.2400	-2.041%	4,100	+116.667%
2023-02-02	0.2500	0.2500	0.2450	0.2450	-2.000%	5,958	+112.245%
2023-02-01	0.2500	0.2600	0.2500	0.2500	+8.696%	26,637	+108.000%
2023-01-31	0.2300	0.2300	0.2300	0.2300	0.000%	10,000	+126.087%
2023-01-30	0.2250	0.2300	0.2250	0.2300	+2.222%	4,325	+126.087%
2023-01-27	0.2250	0.2250	0.2250	0.2250	0.000%	9,152	+131.111%
2023-01-26	0.2250	0.2250	0.2250	0.2250	0.000%	0	+131.111%
2023-01-25	0.2300	0.2300	0.2250	0.2250	-2.174%	12,000	+131.111%
2023-01-24	0.2450	0.2450	0.2250	0.2300	-4.167%	8,233	+126.087%
2023-01-23	0.2400	0.2400	0.2400	0.2400	0.000%	3,951	+116.667%
2023-01-20	0.2450	0.2450	0.2400	0.2400	-2.041%	6,674	+116.667%
2023-01-19	0.2550	0.2550	0.2450	0.2450	-3.922%	5,974	+112.245%
2023-01-18	0.2500	0.2550	0.2500	0.2550	+2.000%	0	+103.922%
2023-01-17	0.2500	0.2500	0.2500	0.2500	0.000%	1,791	+108.000%
2023-01-16	0.2650	0.2650	0.2500	0.2500	-5.660%	49,961	+108.000%
2023-01-13	0.2650	0.2700	0.2650	0.2650	0.000%	68,342	+96.226%
2023-01-12	0.2650	0.2650	0.2650	0.2650	0.000%	0	+96.226%
2023-01-11	0.2650	0.2650	0.2650	0.2650	0.000%	150	+96.226%
2023-01-10	0.2650	0.2650	0.2650	0.2650	0.000%	0	+96.226%
2023-01-09	0.2650	0.2650	0.2650	0.2650	0.000%	483	+96.226%
2023-01-06	0.2650	0.2650	0.2650	0.2650	0.000%	0	+96.226%
2023-01-05	0.2650	0.2650	0.2650	0.2650	0.000%	2,369	+96.226%
2023-01-04	0.2650	0.2650	0.2650	0.2650	0.000%	5,000	+96.226%
2023-01-03	0.2650	0.2650	0.2650	0.2650	0.000%	1,508	+96.226%
2022-12-30	0.2650	0.2650	0.2650	0.2650	0.000%	0	+96.226%
2022-12-29	0.2650	0.2650	0.2650	0.2650	0.000%	197	+96.226%
2022-12-28	0.2650	0.2650	0.2650	0.2650	0.000%	2,000	+96.226%
2022-12-23	0.2650	0.2650	0.2650	0.2650	0.000%	0	+96.226%
2022-12-22	0.2650	0.2650	0.2650	0.2650	0.000%	0	+96.226%
2022-12-21	0.2650	0.2650	0.2650	0.2650	+1.923%	0	+96.226%
2022-12-20	0.2650	0.2650	0.2600	0.2600	-1.887%	11,045	+100.000%
2022-12-19	0.2650	0.2650	0.2650	0.2650	0.000%	0	+96.226%
2022-12-16	0.2650	0.2650	0.2650	0.2650	0.000%	0	+96.226%
2022-12-15	0.2650	0.2650	0.2650	0.2650	0.000%	0	+96.226%
2022-12-13	0.2650	0.2650	0.2650	0.2650	0.000%	0	+96.226%
2022-12-12	0.2650	0.2650	0.2650	0.2650	0.000%	0	+96.226%
2022-12-09	0.2650	0.2650	0.2650	0.2650	0.000%	0	+96.226%
2022-12-08	0.2650	0.2650	0.2650	0.2650	0.000%	0	+96.226%
2022-12-07	0.2600	0.2650	0.2600	0.2650	+1.923%	25,256	+96.226%
2022-12-06	0.2700	0.2700	0.2600	0.2600	-3.704%	18,186	+100.000%
2022-12-05	0.2700	0.2700	0.2700	0.2700	0.000%	0	+92.593%
2022-12-02	0.2700	0.2700	0.2700	0.2700	0.000%	21,372	+92.593%
2022-12-01	0.2650	0.2700	0.2650	0.2700	+1.887%	25,000	+92.593%
2022-11-30	0.2650	0.2650	0.2650	0.2650	0.000%	273	+96.226%
2022-11-29	0.2650	0.2650	0.2650	0.2650	0.000%	36	+96.226%
2022-11-28	0.2650	0.2650	0.2650	0.2650	0.000%	5,700	+96.226%
2022-11-25	0.2650	0.2650	0.2650	0.2650	0.000%	7,500	+96.226%
2022-11-24	0.2650	0.2650	0.2650	0.2650	0.000%	0	+96.226%
2022-11-23	0.2650	0.2650	0.2650	0.2650	0.000%	0	+96.226%
2022-11-22	0.2650	0.2650	0.2650	0.2650	0.000%	10,394	+96.226%
2022-11-21	0.2700	0.2700	0.2650	0.2650	-1.852%	5,000	+96.226%
2022-11-18	0.2750	0.2750	0.2700	0.2700	-1.818%	15,500	+92.593%
2022-11-17	0.2600	0.2750	0.2600	0.2750	+5.769%	15,408	+89.091%
2022-11-16	0.2500	0.2600	0.2500	0.2600	+4.000%	25,000	+100.000%
2022-11-15	0.2800	0.2800	0.2500	0.2500	-10.714%	21,562	+108.000%
2022-11-14	0.2800	0.2800	0.2800	0.2800	0.000%	63	+85.714%
2022-11-11	0.2800	0.2800	0.2800	0.2800	0.000%	0	+85.714%
2022-11-10	0.2800	0.2800	0.2800	0.2800	0.000%	0	+85.714%
2022-11-09	0.2800	0.2800	0.2800	0.2800	0.000%	0	+85.714%
2022-11-08	0.2800	0.2800	0.2800	0.2800	0.000%	0	+85.714%
2022-11-07	0.2800	0.2800	0.2800	0.2800	0.000%	3,760	+85.714%
2022-11-04	0.2800	0.2800	0.2800	0.2800	0.000%	0	+85.714%
2022-11-02	0.2800	0.2800	0.2800	0.2800	0.000%	0	+85.714%
2022-11-01	0.2400	0.2800	0.2400	0.2800	+16.667%	60,872	+85.714%
2022-10-31	0.2400	0.2400	0.2400	0.2400	0.000%	107	+116.667%
2022-10-28	0.2400	0.2400	0.2400	0.2400	0.000%	0	+116.667%
2022-10-27	0.2400	0.2400	0.2400	0.2400	0.000%	100	+116.667%
2022-10-26	0.2400	0.2400	0.2400	0.2400	0.000%	23,561	+116.667%
2022-10-25	0.2400	0.2400	0.2400	0.2400	0.000%	6,897	+116.667%
2022-10-24	0.2400	0.2400	0.2400	0.2400	0.000%	4,389	+116.667%
2022-10-21	0.2300	0.2400	0.2300	0.2400	+4.348%	21,433	+116.667%
2022-10-20	0.2250	0.2300	0.2250	0.2300	+2.222%	20,060	+126.087%
2022-10-19	0.2250	0.2250	0.2250	0.2250	0.000%	0	+131.111%
2022-10-18	0.2250	0.2250	0.2250	0.2250	0.000%	0	+131.111%
2022-10-17	0.2350	0.2350	0.2150	0.2250	-4.255%	64,952	+131.111%
2022-10-14	0.2450	0.2450	0.2350	0.2350	-4.082%	10,000	+121.277%
2022-10-13	0.2450	0.2450	0.2450	0.2450	0.000%	16	+112.245%
2022-10-12	0.2450	0.2450	0.2450	0.2450	0.000%	5,000	+112.245%
2022-10-11	0.2450	0.2450	0.2450	0.2450	0.000%	0	+112.245%
2022-10-10	0.2450	0.2450	0.2450	0.2450	0.000%	0	+112.245%
2022-10-07	0.2450	0.2450	0.2450	0.2450	0.000%	0	+112.245%
2022-10-06	0.2500	0.2500	0.2450	0.2450	-2.000%	12,350	+112.245%
2022-10-05	0.2500	0.2500	0.2500	0.2500	0.000%	243	+108.000%
2022-10-04	0.2400	0.2550	0.2400	0.2500	+4.167%	40,049	+108.000%
2022-10-03	0.2400	0.2400	0.2400	0.2400	0.000%	10,000	+116.667%
2022-09-30	0.2400	0.2400	0.2400	0.2400	0.000%	587	+116.667%
2022-09-29	0.2500	0.2500	0.2400	0.2400	-4.000%	5,000	+116.667%
2022-09-28	0.2600	0.2650	0.2500	0.2500	-3.846%	31,849	+108.000%
2022-09-27	0.2900	0.3000	0.2350	0.2600	-10.345%	177,930	+100.000%
2022-09-26	0.2900	0.2900	0.2900	0.2900	0.000%	101	+79.310%
2022-09-23	0.2900	0.2900	0.2900	0.2900	0.000%	6,081	+79.310%
2022-09-22	0.2900	0.2900	0.2800	0.2900	0.000%	0	+79.310%
2022-09-21	0.3350	0.3350	0.2850	0.2900	-13.433%	42,449	+79.310%
2022-09-20	0.3350	0.3350	0.3350	0.3350	0.000%	0	+55.224%
2022-09-16	0.3450	0.3450	0.3250	0.3350	-2.899%	2,500	+55.224%
2022-09-15	0.3450	0.3450	0.3450	0.3450	0.000%	0	+50.725%
2022-09-14	0.3450	0.3450	0.3450	0.3450	0.000%	0	+50.725%
2022-09-13	0.3550	0.3550	0.3450	0.3450	-2.817%	12,150	+50.725%
2022-09-12	0.3550	0.3550	0.3550	0.3550	0.000%	0	+46.479%
2022-09-09	0.4000	0.4000	0.3500	0.3550	-11.250%	28,407	+46.479%
2022-09-08	0.4000	0.4000	0.4000	0.4000	0.000%	0	+30.000%
2022-09-07	0.4000	0.4000	0.4000	0.4000	0.000%	1,581	+30.000%
2022-09-06	0.4000	0.4000	0.4000	0.4000	0.000%	0	+30.000%
2022-09-05	0.4000	0.4000	0.4000	0.4000	0.000%	0	+30.000%
2022-09-02	0.4000	0.4000	0.4000	0.4000	0.000%	0	+30.000%
2022-09-01	0.4150	0.4150	0.4000	0.4000	-3.614%	5,025	+30.000%
2022-08-31	0.4200	0.4200	0.3800	0.4150	-1.190%	143,371	+25.301%
2022-08-30	0.4200	0.4200	0.4200	0.4200	0.000%	0	+23.810%
2022-08-26	0.4200	0.4200	0.4200	0.4200	0.000%	0	+23.810%
2022-08-25	0.4200	0.4200	0.4200	0.4200	0.000%	0	+23.810%
2022-08-24	0.4200	0.4200	0.4200	0.4200	0.000%	0	+23.810%
2022-08-23	0.4200	0.4200	0.4200	0.4200	0.000%	0	+23.810%
2022-08-22	0.4200	0.4200	0.4200	0.4200	0.000%	35,000	+23.810%
2022-08-19	0.4200	0.4200	0.4200	0.4200	0.000%	50,836	+23.810%
2022-08-18	0.4250	0.4250	0.4200	0.4200	-1.176%	1,000	+23.810%
2022-08-17	0.4250	0.4250	0.4250	0.4250	0.000%	0	+22.353%
2022-08-16	0.4350	0.4350	0.4250	0.4250	-2.299%	5,702	+22.353%
2022-08-15	0.4350	0.4350	0.4350	0.4350	0.000%	900	+19.540%
2022-08-12	0.4350	0.4400	0.4350	0.4350	0.000%	10,000	+19.540%
2022-08-11	0.4350	0.4350	0.4350	0.4350	0.000%	0	+19.540%
2022-08-09	0.4350	0.4350	0.4350	0.4350	-11.224%	24,456	+19.540%
2022-08-08	0.4550	0.4900	0.4450	0.4900	+7.692%	28,816	+6.122%
2022-08-05	0.4550	0.4550	0.4550	0.4550	0.000%	0	+14.286%
2022-08-03	0.4050	0.4550	0.4050	0.4550	+12.346%	58,500	+14.286%
2022-08-02	0.3650	0.4050	0.3550	0.4050	+10.959%	35,234	+28.395%
2022-08-01	0.3850	0.3900	0.3650	0.3650	-6.410%	9,806	+42.466%
2022-07-29	0.3900	0.3900	0.3900	0.3900	0.000%	0	+33.333%
2022-07-28	0.3900	0.3900	0.3900	0.3900	0.000%	3,000	+33.333%
2022-07-27	0.3900	0.3900	0.3900	0.3900	0.000%	0	+33.333%
2022-07-26	0.3900	0.3900	0.3900	0.3900	0.000%	625	+33.333%
2022-07-25	0.3950	0.3950	0.3900	0.3900	-1.266%	4,322	+33.333%
2022-07-22	0.4050	0.4050	0.3900	0.3950	-2.469%	2,784	+31.646%
2022-07-21	0.4050	0.4050	0.4050	0.4050	0.000%	1,898	+28.395%
2022-07-20	0.4050	0.4050	0.4050	0.4050	0.000%	3,126	+28.395%
2022-07-19	0.4050	0.4050	0.4050	0.4050	0.000%	0	+28.395%
2022-07-18	0.4050	0.4050	0.4050	0.4050	0.000%	0	+28.395%
2022-07-15	0.4050	0.4050	0.4050	0.4050	0.000%	0	+28.395%
2022-07-14	0.4050	0.4050	0.4050	0.4050	0.000%	0	+28.395%
2022-07-13	0.4050	0.4050	0.4050	0.4050	0.000%	0	+28.395%
2022-07-12	0.4050	0.4050	0.4050	0.4050	0.000%	0	+28.395%
2022-07-11	0.4050	0.4050	0.4050	0.4050	0.000%	5,159	+28.395%
2022-07-08	0.4050	0.4050	0.4050	0.4050	0.000%	70	+28.395%
2022-07-07	0.3950	0.4050	0.3950	0.4050	+2.532%	11,933	+28.395%
2022-07-06	0.3900	0.4200	0.3900	0.3950	+2.597%	37,275	+31.646%
2022-07-05	0.3750	0.3850	0.3750	0.3850	+2.667%	5,048	+35.065%
2022-07-04	0.3800	0.3800	0.3650	0.3750	-1.316%	11,962	+38.667%
2022-07-01	0.3800	0.3800	0.3800	0.3800	0.000%	2,500	+36.842%
2022-06-30	0.3800	0.3800	0.3800	0.3800	0.000%	1,000	+36.842%
2022-06-29	0.4100	0.4100	0.3750	0.3800	-7.317%	24,011	+36.842%
2022-06-28	0.4100	0.4100	0.4100	0.4100	0.000%	0	+26.829%
2022-06-27	0.4100	0.4100	0.4100	0.4100	0.000%	923	+26.829%
2022-06-24	0.4100	0.4100	0.4100	0.4100	0.000%	4,873	+26.829%
2022-06-23	0.4100	0.4100	0.4100	0.4100	0.000%	1,178	+26.829%
2022-06-22	0.4250	0.4250	0.4100	0.4100	-3.529%	6,817	+26.829%
2022-06-21	0.4450	0.4450	0.4200	0.4250	-4.494%	34,194	+22.353%
2022-06-20	0.4550	0.4550	0.4450	0.4450	-2.198%	4,850	+16.854%
2022-06-17	0.4550	0.4550	0.4550	0.4550	0.000%	0	+14.286%
2022-06-16	0.4650	0.4650	0.4450	0.4550	-2.151%	3,469	+14.286%
2022-06-15	0.4650	0.4650	0.4650	0.4650	0.000%	0	+11.828%
2022-06-14	0.4800	0.4800	0.4550	0.4650	-3.125%	9,011	+11.828%
2022-06-13	0.4800	0.4800	0.4800	0.4800	0.000%	0	+8.333%
2022-06-08	0.4800	0.4800	0.4800	0.4800	0.000%	0	+8.333%
2022-06-07	0.4950	0.4950	0.4800	0.4800	-3.030%	6,200	+8.333%
2022-06-06	0.4950	0.4950	0.4950	0.4950	0.000%	189	+5.051%
2022-06-01	0.4950	0.4950	0.4950	0.4950	0.000%	0	+5.051%
2022-05-31	0.4950	0.4950	0.4950	0.4950	0.000%	0	+5.051%
2022-05-30	0.4950	0.4950	0.4950	0.4950	0.000%	10,000	+5.051%
2022-05-27	0.4800	0.4950	0.4800	0.4950	+3.125%	14,372	+5.051%
2022-05-26	0.4800	0.4800	0.4800	0.4800	0.000%	0	+8.333%
2022-05-25	0.4900	0.4900	0.4800	0.4800	-2.041%	9,950	+8.333%
2022-05-24	0.4900	0.4900	0.4900	0.4900	0.000%	0	+6.122%
2022-05-23	0.4900	0.4900	0.4900	0.4900	0.000%	0	+6.122%
2022-05-20	0.4900	0.4900	0.4900	0.4900	0.000%	0	+6.122%
2022-05-19	0.4900	0.4900	0.4900	0.4900	0.000%	0	+6.122%
2022-05-18	0.4900	0.4900	0.4900	0.4900	0.000%	0	+6.122%
2022-05-17	0.4900	0.4900	0.4900	0.4900	0.000%	4,076	+6.122%
2022-05-16	0.5150	0.5150	0.4900	0.4900	-4.854%	5,643	+6.122%
2022-05-13	0.5150	0.5150	0.5150	0.5150	0.000%	0	+0.971%
2022-05-12	0.5150	0.5150	0.5150	0.5150	0.000%	0	+0.971%
2022-05-11	0.5150	0.5150	0.5150	0.5150	0.000%	0	+0.971%
2022-05-10	0.5150	0.5150	0.5150	0.5150	0.000%	0	+0.971%
2022-05-09	0.5150	0.5150	0.5150	0.5150	0.000%	5,718	+0.971%
2022-05-06	0.5150	0.5150	0.5150	0.5150	0.000%	11,113	+0.971%
2022-05-05	0.5150	0.5250	0.5150	0.5150	0.000%	8,884	+0.971%
2022-05-04	0.5550	0.5550	0.4950	0.5150	-7.207%	33,315	+0.971%
2022-05-03	0.5750	0.5750	0.5400	0.5550	-3.478%	29,299	-6.306%
2022-04-29	0.6400	0.6650	0.5750	0.5750	-10.156%	321,114	-9.565%
2022-04-28	0.5450	0.6750	0.5450	0.6400	+17.431%	81,778	-18.750%
2022-04-27	0.5300	0.5450	0.5300	0.5450	+2.830%	5,217	-4.587%
2022-04-26	0.5400	0.5400	0.5300	0.5300	-1.852%	6,699	-1.887%
2022-04-25	0.5400	0.5400	0.5400	0.5400	0.000%	478	-3.704%
2022-04-22	0.5350	0.5400	0.5350	0.5400	+0.935%	5,625	-3.704%
2022-04-21	0.5350	0.5350	0.5350	0.5350	0.000%	2,000	-2.804%
2022-04-20	0.5350	0.5350	0.5350	0.5350	0.000%	0	-2.804%
2022-04-19	0.5350	0.5350	0.5350	0.5350	0.000%	0	-2.804%
2022-04-14	0.5350	0.5350	0.5350	0.5350	0.000%	0	-2.804%
2022-04-13	0.5350	0.5400	0.5350	0.5350	0.000%	3,466	-2.804%
2022-04-12	0.5350	0.5350	0.5350	0.5350	0.000%	0	-2.804%
2022-04-11	0.5350	0.5350	0.5350	0.5350	0.000%	3,893	-2.804%
2022-04-08	0.5350	0.5350	0.5350	0.5350	0.000%	2,365	-2.804%
2022-04-07	0.5350	0.5350	0.5350	0.5350	0.000%	0	-2.804%
2022-04-06	0.5350	0.5350	0.5350	0.5350	0.000%	0	-2.804%
2022-04-05	0.5450	0.5450	0.5350	0.5350	-1.835%	2,743	-2.804%
2022-04-04	0.5600	0.5600	0.5450	0.5450	-2.679%	3,835	-4.587%
2022-04-01	0.5600	0.5600	0.5600	0.5600	0.000%	0	-7.143%
2022-03-31	0.5650	0.5650	0.5600	0.5600	-0.885%	10,776	-7.143%
2022-03-30	0.5650	0.5650	0.5650	0.5650	0.000%	0	-7.965%
2022-03-29	0.5750	0.5750	0.5650	0.5650	-1.739%	6,528	-7.965%
2022-03-28	0.5750	0.5750	0.5750	0.5750	0.000%	4,782	-9.565%
2022-03-25	0.5750	0.5750	0.5750	0.5750	0.000%	3,466	-9.565%
2022-03-24	0.5700	0.5750	0.5700	0.5750	-2.542%	23,021	-9.565%
2022-03-23	0.6450	0.5900	0.5900	0.5900	-8.527%	50,476	-11.864%
2022-03-22	0.6350	0.6450	0.6350	0.6450	+1.575%	1,488	-19.380%
2022-03-21	0.6350	0.6350	0.6350	0.6350	0.000%	2,000	-18.110%
2022-03-18	0.6350	0.6350	0.6350	0.6350	0.000%	0	-18.110%
2022-03-17	0.6350	0.6350	0.6350	0.6350	0.000%	0	-18.110%
2022-03-16	0.6350	0.6350	0.6350	0.6350	0.000%	0	-18.110%
2022-03-15	0.6350	0.6350	0.6350	0.6350	0.000%	0	-18.110%
2022-03-14	0.6250	0.6350	0.6250	0.6350	+1.600%	6,233	-18.110%
2022-03-11	0.6250	0.6250	0.6250	0.6250	0.000%	1,554	-16.800%
2022-03-10	0.6250	0.6250	0.6250	0.6250	0.000%	1	-16.800%
2022-03-09	0.6250	0.6250	0.6250	0.6250	0.000%	0	-16.800%
2022-03-08	0.6250	0.6250	0.6250	0.6250	-1.575%	2	-16.800%
2022-03-07	0.6500	0.6500	0.6350	0.6350	-2.308%	6,000	-18.110%
2022-03-04	0.6500	0.6500	0.6500	0.6500	0.000%	295	-20.000%
2022-03-03	0.6500	0.6500	0.6500	0.6500	0.000%	49	-20.000%
2022-03-01	0.6500	0.6500	0.6500	0.6500	0.000%	747	-20.000%
2022-02-28	0.6400	0.6500	0.6400	0.6500	+1.563%	0	-20.000%
2022-02-25	0.6400	0.6400	0.6400	0.6400	0.000%	3,695	-18.750%
2022-02-24	0.6400	0.6400	0.6400	0.6400	0.000%	0	-18.750%
2022-02-23	0.6500	0.6500	0.6400	0.6400	-1.538%	500	-18.750%
2022-02-22	0.6500	0.6500	0.6500	0.6500	0.000%	0	-20.000%
2022-02-21	0.6600	0.6600	0.6500	0.6500	-1.515%	2,184	-20.000%
2022-02-18	0.6600	0.6600	0.6600	0.6600	0.000%	0	-21.212%
2022-02-17	0.6600	0.6600	0.6600	0.6600	0.000%	1,480	-21.212%
2022-02-16	0.6600	0.6600	0.6600	0.6600	0.000%	0	-21.212%
2022-02-15	0.6600	0.6600	0.6600	0.6600	0.000%	797	-21.212%
2022-02-14	0.6650	0.6650	0.6600	0.6600	-0.752%	1,500	-21.212%
2022-02-11	0.6500	0.6650	0.6500	0.6650	+2.308%	2,140	-21.805%
2022-02-10	0.6550	0.6550	0.6500	0.6500	-0.763%	1,148	-20.000%
2022-02-09	0.6550	0.6550	0.6550	0.6550	0.000%	0	-20.611%
2022-02-08	0.6650	0.6650	0.6550	0.6550	-1.504%	2,174	-20.611%
2022-02-07	0.6650	0.6650	0.6650	0.6650	0.000%	1,750	-21.805%
2022-02-04	0.6650	0.6650	0.6650	0.6650	0.000%	0	-21.805%
2022-02-03	0.6650	0.6650	0.6650	0.6650	0.000%	0	-21.805%
2022-02-02	0.6750	0.6750	0.6650	0.6650	-1.481%	4,600	-21.805%
2022-02-01	0.6800	0.6800	0.6750	0.6750	-0.735%	2,400	-22.963%
2022-01-31	0.6700	0.6800	0.6700	0.6800	+1.493%	2,500	-23.529%
2022-01-28	0.6900	0.6900	0.6700	0.6700	-2.899%	4,946	-22.388%
2022-01-27	0.6800	0.6900	0.6800	0.6900	+1.471%	4,299	-24.638%
2022-01-26	0.6800	0.6800	0.6800	0.6800	+1.493%	530	-23.529%
2022-01-25	0.6900	0.6900	0.6700	0.6700	-2.899%	6,223	-22.388%
2022-01-24	0.7300	0.7300	0.6900	0.6900	-5.479%	7,810	-24.638%
2022-01-21	0.7050	0.7300	0.7050	0.7300	+3.546%	4,543	-28.767%
2022-01-20	0.7000	0.7050	0.6850	0.7050	+0.714%	10,522	-26.241%
2022-01-19	0.7200	0.7200	0.7000	0.7000	-2.778%	4,186	-25.714%
2022-01-18	0.7300	0.7300	0.7200	0.7200	-1.370%	2,660	-27.778%
2022-01-17	0.7300	0.7300	0.7300	0.7300	0.000%	0	-28.767%
2022-01-14	0.7300	0.7300	0.7300	0.7300	0.000%	958	-28.767%
2022-01-13	0.7300	0.7300	0.7300	0.7300	0.000%	0	-28.767%
2022-01-12	0.7300	0.7300	0.7300	0.7300	0.000%	3	-28.767%
2022-01-11	0.7300	0.7300	0.7300	0.7300	0.000%	0	-28.767%
2022-01-10	0.7350	0.7350	0.7300	0.7300	-0.680%	4,390	-28.767%
2022-01-07	0.7350	0.7350	0.7350	0.7350	0.000%	0	-29.252%
2022-01-06	0.7350	0.7350	0.7350	0.7350	0.000%	543	-29.252%
2022-01-05	0.7400	0.7400	0.7350	0.7350	-0.676%	802	-29.252%
2022-01-04	0.7400	0.7400	0.7400	0.7400	0.000%	29	-29.730%
2021-12-31	0.7400	0.7400	0.7400	0.7400	0.000%	4	-29.730%
2021-12-30	0.7400	0.7400	0.7400	0.7400	0.000%	0	-29.730%
2021-12-29	0.7500	0.7500	0.7400	0.7400	-1.333%	2,305	-29.730%
2021-12-24	0.7500	0.7500	0.7500	0.7500	0.000%	0	-30.667%
2021-12-23	0.7500	0.7500	0.7500	0.7500	0.000%	0	-30.667%
2021-12-22	0.7500	0.7500	0.7500	0.7500	0.000%	0	-30.667%
2021-12-21	0.7500	0.7500	0.7500	0.7500	0.000%	0	-30.667%
2021-12-20	0.7500	0.7500	0.7500	0.7500	0.000%	0	-30.667%
2021-12-17	0.7650	0.7650	0.7500	0.7500	-1.961%	6,754	-30.667%
2021-12-16	0.7650	0.7650	0.7650	0.7650	0.000%	12	-32.026%
2021-12-15	0.7650	0.7650	0.7650	0.7650	0.000%	12	-32.026%
2021-12-14	0.7550	0.7650	0.7550	0.7650	+1.325%	3,500	-32.026%
2021-12-13	0.7550	0.7550	0.7550	0.7550	0.000%	1,917	-31.126%
2021-12-10	0.7650	0.7650	0.7450	0.7550	-1.307%	5,951	-31.126%
2021-12-09	0.7650	0.7650	0.7650	0.7650	0.000%	0	-32.026%
2021-12-07	0.7600	0.7650	0.7600	0.7650	+0.658%	0	-32.026%
2021-12-02	0.7600	0.7600	0.7600	0.7600	0.000%	0	-31.579%
2021-11-30	0.7600	0.7600	0.7600	0.7600	0.000%	0	-31.579%
2021-11-29	0.7750	0.7750	0.7550	0.7600	-1.935%	5,746	-31.579%
2021-11-26	0.7950	0.7950	0.7750	0.7750	-2.516%	2,000	-32.903%
2021-11-25	0.7950	0.7950	0.7950	0.7950	0.000%	0	-34.591%
2021-11-24	0.8050	0.8050	0.7950	0.7950	-1.242%	1,000	-34.591%
2021-11-23	0.8050	0.8050	0.8050	0.8050	0.000%	0	-35.404%
2021-11-22	0.8150	0.8150	0.8050	0.8050	-1.227%	7,000	-35.404%
2021-11-19	0.8150	0.8150	0.8150	0.8150	0.000%	0	-36.196%
2021-11-18	0.8150	0.8150	0.8150	0.8150	0.000%	0	-36.196%
2021-11-17	0.8150	0.8150	0.8150	0.8150	0.000%	0	-36.196%

.dark-mode .z3g6yl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z3g6yl{ color: #333333; background-color: white; border: 2px solid #333333; }ECSCECSC GROUP PLCstock LSE

ECSC
ECSC GROUP PLC
stock LSE