Dark

ELCO
ELECO PUBLIC LIMITED COMPANY
stock LSE

Inactive

Aug 2, 2024

133.50GBX-1.111%(-1.50)54,647

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	135.0000	135.0000	133.5000	133.5000	-1.111%	54,647	0.000%
2024-08-01	133.5000	135.0000	133.5000	135.0000	+1.124%	19,273	-1.111%
2024-07-31	135.0000	135.0000	133.5000	133.5000	-1.111%	21,062	0.000%
2024-07-30	135.0000	135.0000	135.0000	135.0000	0.000%	26,536	-1.111%
2024-07-29	131.5000	135.0000	131.5000	135.0000	+2.662%	101,774	-1.111%
2024-07-26	130.0000	133.0000	130.0000	131.5000	+1.154%	32,451	+1.521%
2024-07-25	121.5000	130.0000	121.5000	130.0000	+10.638%	303,349	+2.692%
2024-07-24	117.5000	117.5000	117.5000	117.5000	0.000%	17,429	+13.617%
2024-07-23	117.5000	117.5000	117.5000	117.5000	0.000%	7,473	+13.617%
2024-07-22	116.0000	117.5000	116.0000	117.5000	+1.293%	24,474	+13.617%
2024-07-19	120.5000	120.5000	116.0000	116.0000	-2.929%	28,321	+15.086%
2024-07-18	121.0000	121.0000	119.5000	119.5000	-1.240%	120,422	+11.715%
2024-07-17	117.5000	121.0000	117.5000	121.0000	+2.979%	30,755	+10.331%
2024-07-16	116.0000	117.5000	116.0000	117.5000	+1.293%	51,249	+13.617%
2024-07-15	112.0000	116.0000	112.0000	116.0000	+5.936%	26,942	+15.086%
2024-07-10	109.5000	109.5000	109.5000	109.5000	0.000%	39,628	+21.918%
2024-07-09	109.5000	109.5000	109.5000	109.5000	0.000%	7,138	+21.918%
2024-07-08	109.5000	109.5000	109.5000	109.5000	0.000%	7,056	+21.918%
2024-07-05	109.5000	109.5000	109.5000	109.5000	0.000%	4,032	+21.918%
2024-07-04	109.5000	109.5000	109.5000	109.5000	0.000%	35,573	+21.918%
2024-07-03	109.5000	109.5000	109.5000	109.5000	0.000%	61,632	+21.918%
2024-07-02	109.5000	109.5000	109.5000	109.5000	0.000%	21,623	+21.918%
2024-07-01	110.0000	110.0000	109.5000	109.5000	-0.455%	23,441	+21.918%
2024-06-28	110.0000	110.0000	110.0000	110.0000	0.000%	69,785	+21.364%
2024-06-27	110.5000	110.5000	110.0000	110.0000	-0.452%	42,601	+21.364%
2024-06-26	110.5000	110.5000	110.5000	110.5000	0.000%	16,214	+20.814%
2024-06-25	110.5000	110.5000	110.5000	110.5000	0.000%	20,489	+20.814%
2024-06-24	110.5000	110.5000	110.5000	110.5000	0.000%	28,465	+20.814%
2024-06-21	110.5000	110.5000	110.5000	110.5000	0.000%	26,502	+20.814%
2024-06-20	110.5000	110.5000	110.5000	110.5000	0.000%	7,275	+20.814%
2024-06-19	113.0000	113.0000	110.5000	110.5000	-2.212%	24,447	+20.814%
2024-06-18	113.0000	113.0000	113.0000	113.0000	0.000%	8,650	+18.142%
2024-06-17	113.0000	113.0000	113.0000	113.0000	0.000%	24,497	+18.142%
2024-06-14	113.0000	113.0000	113.0000	113.0000	+1.802%	5,898	+18.142%
2024-06-13	113.0000	113.0000	111.0000	111.0000	-1.770%	1,697,600	+20.270%
2024-06-12	113.0000	113.0000	113.0000	113.0000	0.000%	25,264	+18.142%
2024-06-11	113.0000	113.0000	113.0000	113.0000	0.000%	5,979	+18.142%
2024-06-10	112.5000	113.0000	112.5000	113.0000	+0.444%	15,645	+18.142%
2024-06-07	112.5000	112.5000	112.5000	112.5000	0.000%	44,819	+18.667%
2024-06-06	116.5000	116.5000	112.5000	112.5000	-3.433%	38,867	+18.667%
2024-06-05	117.0000	117.0000	116.5000	116.5000	-0.427%	17,555	+14.592%
2024-06-04	120.0000	120.0000	117.0000	117.0000	-1.681%	81,654	+14.103%
2024-06-03	109.0000	121.5000	109.0000	119.0000	+10.698%	181,951	+12.185%
2024-05-31	107.5000	107.5000	107.5000	107.5000	0.000%	13,988	+24.186%
2024-05-30	106.5000	107.5000	106.5000	107.5000	+0.939%	22,185	+24.186%
2024-05-29	106.5000	106.5000	106.5000	106.5000	0.000%	9,520	+25.352%
2024-05-28	106.5000	106.5000	106.5000	106.5000	0.000%	21,731	+25.352%
2024-05-24	106.0000	106.5000	106.0000	106.5000	+0.472%	55,624	+25.352%
2024-05-23	106.0000	106.0000	106.0000	106.0000	0.000%	13,641	+25.943%
2024-05-22	107.0000	107.0000	106.0000	106.0000	-0.935%	9,744	+25.943%
2024-05-21	107.0000	107.0000	107.0000	107.0000	0.000%	17,006	+24.766%
2024-05-20	107.0000	107.0000	107.0000	107.0000	0.000%	4,512	+24.766%
2024-05-17	107.0000	107.0000	107.0000	107.0000	0.000%	11,065	+24.766%
2024-05-16	107.0000	107.0000	107.0000	107.0000	0.000%	3,837	+24.766%
2024-05-15	106.5000	107.0000	106.0000	107.0000	+0.469%	32,523	+24.766%
2024-05-14	105.0000	106.5000	105.0000	106.5000	+1.429%	53,730	+25.352%
2024-05-13	105.5000	105.5000	105.0000	105.0000	-0.474%	10,617	+27.143%
2024-05-10	105.5000	105.5000	105.5000	105.5000	0.000%	7,694	+26.540%
2024-05-09	105.5000	105.5000	105.5000	105.5000	0.000%	25,363	+26.540%
2024-05-08	107.5000	107.5000	105.5000	105.5000	-1.860%	37,979	+26.540%
2024-05-07	106.5000	107.5000	106.5000	107.5000	+2.381%	118,204	+24.186%
2024-05-02	97.0000	107.0000	97.0000	105.0000	+8.247%	162,687	+27.143%
2024-05-01	97.0000	97.0000	97.0000	97.0000	+10,386.486%	7,865,998	+37.629%
2024-03-22	0.9250	0.9250	0.9250	0.9250	0.000%	22,670	+14,332.432%
2024-03-21	0.9250	0.9250	0.9250	0.9250	0.000%	24,620	+14,332.432%
2024-03-20	0.9250	0.9250	0.9250	0.9250	0.000%	19,495	+14,332.432%
2024-03-19	0.9250	0.9250	0.9250	0.9250	0.000%	612	+14,332.432%
2024-03-18	0.9250	0.9250	0.9250	0.9250	+1.648%	573	+14,332.432%
2024-03-15	0.9250	0.9100	0.9100	0.9100	-1.622%	24,428	+14,570.330%
2024-03-14	0.9250	0.9300	0.9250	0.9250	0.000%	64,500	+14,332.432%
2024-03-13	0.9200	0.9300	0.9200	0.9250	+0.543%	35,682	+14,332.432%
2024-03-12	0.9250	0.9250	0.9200	0.9200	-0.541%	12,702	+14,410.870%
2024-03-11	0.8700	0.9250	0.8700	0.9250	+6.322%	134,660	+14,332.432%
2024-03-08	0.8650	0.8700	0.8650	0.8700	+0.578%	29,952	+15,244.828%
2024-03-07	0.8550	0.8650	0.8550	0.8650	+1.170%	6,161	+15,333.526%
2024-03-06	0.8550	0.8550	0.8550	0.8550	0.000%	27,874	+15,514.035%
2024-03-05	0.8550	0.8550	0.8550	0.8550	0.000%	8,993	+15,514.035%
2024-03-04	0.8550	0.8550	0.8550	0.8550	0.000%	10,818	+15,514.035%
2024-03-01	0.8550	0.8550	0.8550	0.8550	0.000%	13,345	+15,514.035%
2024-02-29	0.8550	0.8550	0.8550	0.8550	0.000%	7,342	+15,514.035%
2024-02-28	0.8800	0.8800	0.8550	0.8550	-2.841%	43,341	+15,514.035%
2024-02-27	0.8700	0.8800	0.8700	0.8800	+1.149%	30,844	+15,070.455%
2024-02-26	0.8650	0.8700	0.8650	0.8700	+0.578%	25,023	+15,244.828%
2024-02-23	0.8650	0.8650	0.8650	0.8650	0.000%	5,373	+15,333.526%
2024-02-22	0.8750	0.8750	0.8650	0.8650	-1.143%	3,405	+15,333.526%
2024-02-21	0.8800	0.8800	0.8750	0.8750	-0.568%	11,920	+15,157.143%
2024-02-20	0.9050	0.9050	0.8800	0.8800	-2.762%	32,848	+15,070.455%
2024-02-19	0.9400	0.9400	0.9050	0.9050	-3.723%	34,690	+14,651.381%
2024-02-16	0.9400	0.9400	0.9400	0.9400	0.000%	40,340	+14,102.128%
2024-02-15	0.9350	0.9400	0.9350	0.9400	+0.535%	199,011	+14,102.128%
2024-02-14	0.9350	0.9350	0.9350	0.9350	0.000%	1	+14,178.075%
2024-02-13	0.9400	0.9400	0.9350	0.9350	-0.532%	3,007	+14,178.075%
2024-02-12	0.9400	0.9400	0.9400	0.9400	0.000%	49	+14,102.128%
2024-02-09	0.9400	0.9400	0.9400	0.9400	0.000%	72	+14,102.128%
2024-02-08	0.9400	0.9400	0.9400	0.9400	0.000%	6,045	+14,102.128%
2024-02-07	0.9350	0.9400	0.9350	0.9400	+0.535%	51,672	+14,102.128%
2024-02-06	0.9350	0.9350	0.9300	0.9350	0.000%	14,156	+14,178.075%
2024-02-05	0.9350	0.9350	0.9350	0.9350	0.000%	21,255	+14,178.075%
2024-02-02	0.9600	0.9600	0.9350	0.9350	-2.604%	33,122	+14,178.075%
2024-02-01	0.9600	0.9600	0.9600	0.9600	-0.518%	6,036	+13,806.250%
2024-01-31	0.9750	0.9900	0.9650	0.9650	-1.026%	42,472	+13,734.197%
2024-01-30	0.9700	0.9750	0.9750	0.9750	+0.515%	15,624	+13,592.308%
2024-01-29	0.9700	0.9700	0.9700	0.9700	+0.518%	16,402	+13,662.887%
2024-01-26	0.9650	0.9650	0.9600	0.9650	0.000%	29,128	+13,734.197%
2024-01-25	0.9700	0.9700	0.9650	0.9650	-0.515%	25,384	+13,734.197%
2024-01-24	0.9300	0.9700	0.9300	0.9700	+4.301%	54,392	+13,662.887%
2024-01-23	0.9000	0.9550	0.9000	0.9300	+6.897%	121,660	+14,254.839%
2024-01-22	0.8350	0.8750	0.8350	0.8700	+4.192%	45,471	+15,244.828%
2024-01-19	0.8250	0.8350	0.8250	0.8350	+1.212%	53,997	+15,888.024%
2024-01-18	0.8250	0.8250	0.8250	0.8250	0.000%	28,060	+16,081.818%
2024-01-17	0.8300	0.8300	0.8250	0.8250	-0.602%	48,721	+16,081.818%
2024-01-16	0.8300	0.8300	0.8300	0.8300	0.000%	24	+15,984.337%
2024-01-15	0.8300	0.8300	0.8300	0.8300	0.000%	9,989	+15,984.337%
2024-01-12	0.8300	0.8300	0.8300	0.8300	0.000%	1,200	+15,984.337%
2024-01-11	0.8300	0.8300	0.8300	0.8300	0.000%	1,886	+15,984.337%
2024-01-10	0.8300	0.8300	0.8300	0.8300	0.000%	2,244	+15,984.337%
2024-01-09	0.8300	0.8300	0.8300	0.8300	0.000%	8,541	+15,984.337%
2024-01-08	0.8600	0.8600	0.8300	0.8300	-3.488%	23,837	+15,984.337%
2024-01-05	0.8750	0.8800	0.8600	0.8600	-1.714%	37,656	+15,423.256%
2024-01-04	0.8350	0.8750	0.8350	0.8750	+4.790%	42,352	+15,157.143%
2024-01-03	0.8350	0.8350	0.8350	0.8350	0.000%	6,629	+15,888.024%
2024-01-02	0.8100	0.8350	0.8100	0.8350	+3.086%	14,177	+15,888.024%
2023-12-29	0.8100	0.8100	0.8100	0.8100	0.000%	0	+16,381.481%
2023-12-28	0.8100	0.8100	0.8100	0.8100	0.000%	4	+16,381.481%
2023-12-27	0.8100	0.8100	0.8100	0.8100	0.000%	415	+16,381.481%
2023-12-22	0.8100	0.8100	0.8100	0.8100	0.000%	17,000	+16,381.481%
2023-12-21	0.8250	0.8250	0.8100	0.8100	-1.220%	33,500	+16,381.481%
2023-12-20	0.8250	0.8200	0.8200	0.8200	0.000%	9,560	+16,180.488%
2023-12-19	0.8350	0.8200	0.8200	0.8200	-1.796%	17,612	+16,180.488%
2023-12-18	0.8350	0.8350	0.8350	0.8350	0.000%	60,777	+15,888.024%
2023-12-15	0.8350	0.8350	0.8350	0.8350	0.000%	6,270	+15,888.024%
2023-12-14	0.8350	0.8350	0.8350	0.8350	0.000%	0	+15,888.024%
2023-12-13	0.8350	0.8350	0.8350	0.8350	0.000%	278	+15,888.024%
2023-12-12	0.8350	0.8350	0.8350	0.8350	0.000%	200	+15,888.024%
2023-12-11	0.8350	0.8350	0.8350	0.8350	0.000%	253	+15,888.024%
2023-12-08	0.8350	0.8350	0.8350	0.8350	0.000%	0	+15,888.024%
2023-12-07	0.8350	0.8350	0.8350	0.8350	0.000%	10,000	+15,888.024%
2023-12-06	0.8350	0.8350	0.8350	0.8350	0.000%	179	+15,888.024%
2023-12-05	0.8300	0.8350	0.8300	0.8350	0.000%	2,195	+15,888.024%
2023-12-04	0.8350	0.8350	0.8350	0.8350	0.000%	10,955	+15,888.024%
2023-12-01	0.8350	0.8350	0.8350	0.8350	0.000%	27,321	+15,888.024%
2023-11-30	0.8350	0.8350	0.8350	0.8350	0.000%	28,681	+15,888.024%
2023-11-29	0.8350	0.8350	0.8350	0.8350	0.000%	3,564	+15,888.024%
2023-11-28	0.8350	0.8350	0.8350	0.8350	0.000%	0	+15,888.024%
2023-11-27	0.8450	0.8450	0.8350	0.8350	-1.183%	500	+15,888.024%
2023-11-24	0.8500	0.8500	0.8450	0.8450	-0.588%	3,574	+15,698.817%
2023-11-23	0.8500	0.8500	0.8500	0.8500	0.000%	2,537	+15,605.882%
2023-11-22	0.8500	0.8500	0.8500	0.8500	0.000%	0	+15,605.882%
2023-11-21	0.8500	0.8500	0.8500	0.8500	0.000%	386	+15,605.882%
2023-11-20	0.8500	0.8500	0.8300	0.8500	0.000%	3,433	+15,605.882%
2023-11-17	0.8300	0.8500	0.8300	0.8500	+2.410%	24,557	+15,605.882%
2023-11-16	0.8300	0.8300	0.8300	0.8300	0.000%	58,969	+15,984.337%
2023-11-15	0.8250	0.8300	0.8250	0.8300	+0.606%	25,504	+15,984.337%
2023-11-14	0.8250	0.8250	0.8250	0.8250	0.000%	1,193	+16,081.818%
2023-11-13	0.8250	0.8250	0.8250	0.8250	0.000%	0	+16,081.818%
2023-11-10	0.8250	0.8250	0.8250	0.8250	0.000%	6,055	+16,081.818%
2023-11-09	0.8250	0.8250	0.8250	0.8250	0.000%	300	+16,081.818%
2023-11-08	0.8250	0.8250	0.8250	0.8250	0.000%	12,815	+16,081.818%
2023-11-07	0.8250	0.8250	0.8250	0.8250	0.000%	0	+16,081.818%
2023-11-06	0.8250	0.8250	0.8250	0.8250	0.000%	11,026	+16,081.818%
2023-11-03	0.8250	0.8250	0.8250	0.8250	0.000%	0	+16,081.818%
2023-11-02	0.8250	0.8250	0.8250	0.8250	0.000%	6,473	+16,081.818%
2023-11-01	0.8250	0.8250	0.8250	0.8250	0.000%	179	+16,081.818%
2023-10-31	0.8250	0.8250	0.8250	0.8250	0.000%	23	+16,081.818%
2023-10-30	0.8250	0.8250	0.8250	0.8250	0.000%	75,000	+16,081.818%
2023-10-27	0.8250	0.8250	0.8250	0.8250	0.000%	0	+16,081.818%
2023-10-26	0.8250	0.8250	0.8250	0.8250	0.000%	0	+16,081.818%
2023-10-25	0.8250	0.8250	0.8250	0.8250	0.000%	0	+16,081.818%
2023-10-24	0.8250	0.8250	0.8250	0.8250	0.000%	5,400	+16,081.818%
2023-10-23	0.8250	0.8250	0.8250	0.8250	0.000%	1,120	+16,081.818%
2023-10-20	0.8250	0.8250	0.8250	0.8250	0.000%	11,401	+16,081.818%
2023-10-19	0.8250	0.8400	0.8250	0.8250	0.000%	13,599	+16,081.818%
2023-10-18	0.8250	0.8300	0.8300	0.8250	0.000%	5,215	+16,081.818%
2023-10-17	0.8250	0.8250	0.8250	0.8250	0.000%	2,651	+16,081.818%
2023-10-16	0.8300	0.8300	0.8200	0.8250	-0.602%	47,628	+16,081.818%
2023-10-13	0.8300	0.8300	0.8200	0.8300	0.000%	50,566	+15,984.337%
2023-10-12	0.8300	0.8300	0.8300	0.8300	0.000%	3,466	+15,984.337%
2023-10-11	0.8750	0.8750	0.8300	0.8300	-5.143%	34,681	+15,984.337%
2023-10-10	0.9050	0.9050	0.8750	0.8750	-3.315%	26,512	+15,157.143%
2023-10-09	0.9150	0.9150	0.9050	0.9050	-1.093%	32,546	+14,651.381%
2023-10-06	0.8500	0.9150	0.8500	0.9150	+7.647%	51,762	+14,490.164%
2023-10-05	0.8500	0.8500	0.8500	0.8500	0.000%	136	+15,605.882%
2023-10-04	0.8450	0.8500	0.8300	0.8500	+0.592%	68,576	+15,605.882%
2023-10-03	0.8450	0.8450	0.8300	0.8450	0.000%	80,199	+15,698.817%
2023-10-02	0.8550	0.8650	0.8450	0.8450	-1.170%	41,280	+15,698.817%
2023-09-29	0.8150	0.8550	0.8150	0.8550	+4.908%	66,861	+15,514.035%
2023-09-28	0.8150	0.8150	0.8150	0.8150	0.000%	1,223	+16,280.368%
2023-09-27	0.8150	0.8150	0.8150	0.8150	0.000%	2,500	+16,280.368%
2023-09-26	0.8200	0.8200	0.8150	0.8150	-0.610%	36,991	+16,280.368%
2023-09-25	0.8200	0.8200	0.8200	0.8200	0.000%	3,943	+16,180.488%
2023-09-22	0.8200	0.8200	0.8200	0.8200	0.000%	304	+16,180.488%
2023-09-21	0.8200	0.8200	0.8200	0.8200	0.000%	25,000	+16,180.488%
2023-09-20	0.8200	0.8200	0.8200	0.8200	0.000%	1,760	+16,180.488%
2023-09-19	0.8200	0.8200	0.8200	0.8200	0.000%	165	+16,180.488%
2023-09-18	0.8250	0.8250	0.8150	0.8200	-0.606%	12,878	+16,180.488%
2023-09-15	0.8200	0.8250	0.8100	0.8250	+0.610%	96,554	+16,081.818%
2023-09-14	0.8200	0.8200	0.8200	0.8200	0.000%	6,899	+16,180.488%
2023-09-13	0.8200	0.8250	0.8200	0.8200	0.000%	81,240	+16,180.488%
2023-09-12	0.8200	0.8200	0.8000	0.8200	+3.145%	61,642	+16,180.488%
2023-09-11	0.7950	0.7950	0.7950	0.7950	0.000%	1,468	+16,692.453%
2023-09-08	0.7850	0.7950	0.7850	0.7950	+1.274%	14,242	+16,692.453%
2023-09-07	0.7800	0.7850	0.7800	0.7850	+1.948%	11,241	+16,906.369%
2023-09-06	0.7700	0.7700	0.7700	0.7700	0.000%	234	+17,237.662%
2023-09-05	0.7700	0.7700	0.7700	0.7700	0.000%	0	+17,237.662%
2023-09-04	0.7700	0.7700	0.7700	0.7700	0.000%	7,016	+17,237.662%
2023-09-01	0.7700	0.7700	0.7700	0.7700	0.000%	32,501	+17,237.662%
2023-08-31	0.7700	0.7700	0.7700	0.7700	0.000%	6,653	+17,237.662%
2023-08-30	0.7700	0.7700	0.7700	0.7700	0.000%	1	+17,237.662%
2023-08-29	0.7700	0.7700	0.7700	0.7700	0.000%	1	+17,237.662%
2023-08-25	0.7700	0.7700	0.7700	0.7700	0.000%	1,232	+17,237.662%
2023-08-24	0.7800	0.7800	0.7700	0.7700	-1.282%	10,407	+17,237.662%
2023-08-23	0.7800	0.7800	0.7800	0.7800	0.000%	10,525	+17,015.385%
2023-08-22	0.7800	0.7800	0.7800	0.7800	0.000%	13	+17,015.385%
2023-08-21	0.7850	0.7850	0.7800	0.7800	-0.637%	16,088	+17,015.385%
2023-08-18	0.7850	0.7850	0.7850	0.7850	0.000%	7,471	+16,906.369%
2023-08-17	0.7900	0.7900	0.7850	0.7850	-0.633%	44,576	+16,906.369%
2023-08-16	0.7700	0.7900	0.7700	0.7900	+5.333%	3,564	+16,798.734%
2023-08-15	0.7950	0.7500	0.7500	0.7500	-5.660%	38,306	+17,700.000%
2023-08-14	0.7950	0.7950	0.7950	0.7950	0.000%	0	+16,692.453%
2023-08-11	0.7950	0.7950	0.7950	0.7950	0.000%	13,176	+16,692.453%
2023-08-10	0.8100	0.8100	0.7950	0.7950	-1.852%	13,800	+16,692.453%
2023-08-09	0.8200	0.8200	0.8100	0.8100	-1.220%	11,855	+16,381.481%
2023-08-07	0.8200	0.8200	0.8200	0.8200	0.000%	0	+16,180.488%
2023-08-04	0.8200	0.8200	0.8200	0.8200	0.000%	6,479	+16,180.488%
2023-08-03	0.8200	0.8200	0.8200	0.8200	0.000%	15	+16,180.488%
2023-08-02	0.8250	0.8250	0.8200	0.8200	-0.606%	15,209	+16,180.488%
2023-08-01	0.8300	0.8300	0.8250	0.8250	+0.610%	23,459	+16,081.818%
2023-07-28	0.7900	0.8200	0.7900	0.8200	+3.797%	66,548	+16,180.488%
2023-07-27	0.7700	0.7900	0.7700	0.7900	+3.268%	86,126	+16,798.734%
2023-07-26	0.7650	0.7650	0.7650	0.7650	0.000%	500,000	+17,350.980%
2023-07-25	0.7650	0.7650	0.7650	0.7650	0.000%	100	+17,350.980%
2023-07-24	0.7650	0.7650	0.7650	0.7650	0.000%	2,896	+17,350.980%
2023-07-21	0.7650	0.7650	0.7650	0.7650	0.000%	0	+17,350.980%
2023-07-20	0.7650	0.7650	0.7650	0.7650	0.000%	5,025	+17,350.980%
2023-07-19	0.7650	0.7650	0.7500	0.7650	0.000%	23,621	+17,350.980%
2023-07-18	0.7650	0.7650	0.7650	0.7650	0.000%	0	+17,350.980%
2023-07-17	0.7650	0.7650	0.7650	0.7650	0.000%	0	+17,350.980%
2023-07-14	0.7650	0.7650	0.7650	0.7650	0.000%	2,079	+17,350.980%
2023-07-13	0.7750	0.7750	0.7650	0.7650	-1.290%	5,028	+17,350.980%
2023-07-12	0.7750	0.7750	0.7750	0.7750	0.000%	0	+17,125.806%
2023-07-11	0.7750	0.7750	0.7750	0.7750	0.000%	0	+17,125.806%
2023-07-10	0.7750	0.7750	0.7750	0.7750	0.000%	0	+17,125.806%
2023-07-07	0.7750	0.7750	0.7750	0.7750	0.000%	2,000	+17,125.806%
2023-07-06	0.7800	0.7800	0.7750	0.7750	-0.641%	10,000	+17,125.806%
2023-07-05	0.7800	0.7800	0.7800	0.7800	0.000%	192	+17,015.385%
2023-07-04	0.7800	0.7800	0.7800	0.7800	0.000%	15,420	+17,015.385%
2023-07-03	0.7800	0.7800	0.7800	0.7800	0.000%	455	+17,015.385%
2023-06-30	0.7800	0.7800	0.7800	0.7800	0.000%	2,631	+17,015.385%
2023-06-29	0.7800	0.7800	0.7800	0.7800	0.000%	20,057	+17,015.385%
2023-06-28	0.7800	0.7800	0.7800	0.7800	0.000%	0	+17,015.385%
2023-06-27	0.7700	0.7800	0.7700	0.7800	+4.000%	29,804	+17,015.385%
2023-06-26	0.7500	0.7500	0.7500	0.7500	0.000%	10,000	+17,700.000%
2023-06-23	0.7500	0.7500	0.7500	0.7500	0.000%	3,630	+17,700.000%
2023-06-22	0.7500	0.7500	0.7500	0.7500	0.000%	0	+17,700.000%
2023-06-21	0.7700	0.7500	0.7450	0.7500	-2.597%	22,271	+17,700.000%
2023-06-20	0.7700	0.7700	0.7700	0.7700	0.000%	85	+17,237.662%
2023-06-19	0.7700	0.7700	0.7700	0.7700	0.000%	8,434	+17,237.662%
2023-06-16	0.7700	0.7700	0.7700	0.7700	0.000%	2,556	+17,237.662%
2023-06-15	0.7800	0.7800	0.7700	0.7700	-1.282%	15,527	+17,237.662%
2023-06-14	0.8000	0.8000	0.7800	0.7800	-2.500%	13,522	+17,015.385%
2023-06-13	0.8000	0.8000	0.8000	0.8000	0.000%	1,551	+16,587.500%
2023-06-12	0.8150	0.8150	0.8000	0.8000	-1.840%	44,088	+16,587.500%
2023-06-09	0.8150	0.8150	0.8150	0.8150	0.000%	0	+16,280.368%
2023-06-08	0.8150	0.8150	0.8150	0.8150	0.000%	0	+16,280.368%
2023-06-07	0.8150	0.8150	0.8150	0.8150	0.000%	11,481	+16,280.368%
2023-06-06	0.8150	0.8150	0.8150	0.8150	0.000%	5,671	+16,280.368%
2023-06-05	0.8150	0.8150	0.8150	0.8150	0.000%	2,803	+16,280.368%
2023-06-02	0.8150	0.8150	0.8150	0.8150	0.000%	0	+16,280.368%
2023-06-01	0.8150	0.8150	0.8150	0.8150	0.000%	0	+16,280.368%
2023-05-31	0.8150	0.8150	0.8150	0.8150	0.000%	0	+16,280.368%
2023-05-30	0.8150	0.8150	0.8150	0.8150	0.000%	6,079	+16,280.368%
2023-05-26	0.8150	0.8150	0.8150	0.8150	0.000%	0	+16,280.368%
2023-05-25	0.8150	0.8150	0.8150	0.8150	0.000%	0	+16,280.368%
2023-05-24	0.8200	0.8200	0.8150	0.8150	-0.610%	4,000	+16,280.368%
2023-05-23	0.8200	0.8200	0.8200	0.8200	0.000%	0	+16,180.488%
2023-05-22	0.8200	0.8200	0.8200	0.8200	0.000%	0	+16,180.488%
2023-05-19	0.8200	0.8200	0.8200	0.8200	0.000%	19,734	+16,180.488%
2023-05-18	0.8200	0.8200	0.8200	0.8200	0.000%	0	+16,180.488%
2023-05-17	0.8200	0.8200	0.8200	0.8200	0.000%	1,408	+16,180.488%
2023-05-16	0.8200	0.8200	0.8200	0.8200	0.000%	8,209	+16,180.488%
2023-05-15	0.8050	0.8200	0.8050	0.8200	+1.863%	61,415	+16,180.488%
2023-05-12	0.8050	0.8050	0.8050	0.8050	0.000%	7,550	+16,483.851%
2023-05-11	0.8050	0.8050	0.8050	0.8050	0.000%	5,336	+16,483.851%
2023-05-10	0.8050	0.8050	0.8050	0.8050	0.000%	12,756	+16,483.851%
2023-05-09	0.8000	0.8050	0.8000	0.8050	+0.625%	13,377	+16,483.851%
2023-05-05	0.8000	0.8000	0.8000	0.8000	0.000%	0	+16,587.500%
2023-05-04	0.7950	0.8000	0.7950	0.8000	+0.629%	12,441	+16,587.500%
2023-05-03	0.7950	0.7950	0.7950	0.7950	0.000%	187	+16,692.453%
2023-05-02	0.7950	0.7950	0.7950	0.7950	0.000%	68,500	+16,692.453%
2023-04-28	0.7950	0.7950	0.7950	0.7950	0.000%	43,013	+16,692.453%
2023-04-27	0.7900	0.7950	0.7900	0.7950	+0.633%	5	+16,692.453%
2023-04-26	0.7900	0.7900	0.7900	0.7900	0.000%	999	+16,798.734%
2023-04-25	0.7950	0.7950	0.7900	0.7900	-0.629%	149,512	+16,798.734%
2023-04-24	0.7950	0.7950	0.7950	0.7950	0.000%	0	+16,692.453%
2023-04-21	0.7950	0.7950	0.7950	0.7950	0.000%	40,201	+16,692.453%
2023-04-20	0.7950	0.7950	0.7950	0.7950	0.000%	0	+16,692.453%
2023-04-19	0.7950	0.7950	0.7950	0.7950	0.000%	890	+16,692.453%
2023-04-18	0.7950	0.7950	0.7950	0.7950	0.000%	0	+16,692.453%
2023-04-17	0.7900	0.7950	0.7900	0.7950	+0.633%	10,638	+16,692.453%
2023-04-14	0.7900	0.7900	0.7900	0.7900	0.000%	845	+16,798.734%
2023-04-13	0.7900	0.7900	0.7900	0.7900	0.000%	18,404	+16,798.734%
2023-04-12	0.7800	0.7900	0.7800	0.7900	+1.282%	10,864	+16,798.734%
2023-04-11	0.7800	0.7800	0.7800	0.7800	0.000%	16,866	+17,015.385%
2023-04-06	0.7800	0.7900	0.7800	0.7800	0.000%	244,380	+17,015.385%
2023-04-05	0.7800	0.7800	0.7800	0.7800	0.000%	191	+17,015.385%
2023-04-04	0.7800	0.7800	0.7800	0.7800	0.000%	252,103	+17,015.385%
2023-04-03	0.7850	0.7850	0.7800	0.7800	+0.775%	50,644	+17,015.385%
2023-03-31	0.7740	0.7740	0.7740	0.7740	0.000%	0	+17,148.062%
2023-03-30	0.7750	0.7770	0.7730	0.7740	-0.129%	734,684	+17,148.062%
2023-03-29	0.7750	0.7750	0.7750	0.7750	0.000%	0	+17,125.806%
2023-03-28	0.7600	0.7850	0.7600	0.7750	+1.974%	215,998	+17,125.806%
2023-03-27	0.7600	0.7600	0.7600	0.7600	0.000%	12	+17,465.789%
2023-03-24	0.7600	0.7600	0.7600	0.7600	0.000%	27,986	+17,465.789%
2023-03-23	0.7600	0.7600	0.7600	0.7600	0.000%	0	+17,465.789%
2023-03-22	0.7600	0.7600	0.7600	0.7600	0.000%	0	+17,465.789%
2023-03-21	0.7600	0.7600	0.7500	0.7600	0.000%	13,259	+17,465.789%
2023-03-20	0.7600	0.7600	0.7600	0.7600	0.000%	2,683	+17,465.789%
2023-03-17	0.7600	0.7600	0.7600	0.7600	0.000%	15,910	+17,465.789%
2023-03-16	0.7600	0.7600	0.7600	0.7600	0.000%	0	+17,465.789%
2023-03-15	0.7500	0.7600	0.7500	0.7600	+1.333%	19,681	+17,465.789%
2023-03-14	0.7500	0.7500	0.7500	0.7500	0.000%	2,276	+17,700.000%
2023-03-13	0.7500	0.7500	0.7500	0.7500	0.000%	57,463	+17,700.000%
2023-03-10	0.7550	0.7550	0.7500	0.7500	-0.662%	14,811	+17,700.000%
2023-03-09	0.7550	0.7550	0.7550	0.7550	0.000%	33,478	+17,582.119%
2023-03-08	0.7550	0.7550	0.7550	0.7550	0.000%	16,638	+17,582.119%
2023-03-07	0.7550	0.7550	0.7550	0.7550	0.000%	100	+17,582.119%
2023-03-06	0.7550	0.7550	0.7550	0.7550	0.000%	4,275	+17,582.119%
2023-03-03	0.7700	0.7700	0.7550	0.7550	-1.948%	8,183	+17,582.119%
2023-03-02	0.7800	0.7800	0.7700	0.7700	-1.282%	1,951	+17,237.662%
2023-03-01	0.7800	0.7800	0.7800	0.7800	0.000%	12,504	+17,015.385%
2023-02-28	0.7800	0.7800	0.7800	0.7800	0.000%	8,894	+17,015.385%
2023-02-27	0.7700	0.7800	0.7700	0.7800	+1.299%	8,654	+17,015.385%
2023-02-24	0.7700	0.7700	0.7700	0.7700	0.000%	0	+17,237.662%
2023-02-23	0.7750	0.7750	0.7700	0.7700	-1.282%	36,693	+17,237.662%
2023-02-22	0.8150	0.8150	0.7800	0.7800	-4.294%	26,582	+17,015.385%
2023-02-21	0.8300	0.8300	0.8150	0.8150	-1.807%	18,160	+16,280.368%
2023-02-20	0.8300	0.8300	0.8300	0.8300	0.000%	23,057	+15,984.337%
2023-02-17	0.8300	0.8300	0.8300	0.8300	0.000%	0	+15,984.337%
2023-02-16	0.8300	0.8300	0.8300	0.8300	0.000%	20,000	+15,984.337%
2023-02-15	0.8300	0.8300	0.8300	0.8300	0.000%	4,932	+15,984.337%
2023-02-14	0.8300	0.8300	0.8300	0.8300	0.000%	25,671	+15,984.337%
2023-02-13	0.8250	0.8300	0.8250	0.8300	+0.606%	16,352	+15,984.337%
2023-02-10	0.8250	0.8250	0.8250	0.8250	0.000%	2,796	+16,081.818%
2023-02-09	0.7900	0.8250	0.7900	0.8250	+4.430%	39,500	+16,081.818%
2023-02-08	0.7900	0.7900	0.7900	0.7900	0.000%	57,665	+16,798.734%
2023-02-07	0.7900	0.7900	0.7900	0.7900	0.000%	3,000	+16,798.734%
2023-02-06	0.7900	0.7900	0.7900	0.7900	0.000%	10,531	+16,798.734%
2023-02-03	0.7550	0.7950	0.7550	0.7900	+4.636%	65,423	+16,798.734%
2023-02-02	0.7400	0.7550	0.7400	0.7550	+2.027%	15,688	+17,582.119%
2023-02-01	0.7350	0.7400	0.7350	0.7400	0.000%	8,819	+17,940.541%
2023-01-31	0.7250	0.7400	0.7250	0.7400	+1.370%	28,841	+17,940.541%
2023-01-30	0.7150	0.7400	0.7150	0.7300	+2.098%	94,119	+18,187.671%
2023-01-27	0.7050	0.7150	0.7050	0.7150	+1.418%	8,447	+18,571.329%
2023-01-26	0.6950	0.7050	0.6950	0.7050	+1.439%	16,750	+18,836.170%
2023-01-25	0.7150	0.7150	0.6950	0.6950	-2.797%	20,693	+19,108.633%
2023-01-24	0.6850	0.7150	0.6850	0.7150	+4.380%	55,487	+18,571.329%
2023-01-23	0.6850	0.6850	0.6850	0.6850	0.000%	0	+19,389.051%
2023-01-20	0.6850	0.6850	0.6850	0.6850	0.000%	0	+19,389.051%
2023-01-19	0.6850	0.6850	0.6850	0.6850	0.000%	368	+19,389.051%
2023-01-18	0.6850	0.6850	0.6850	0.6850	0.000%	8,613	+19,389.051%
2023-01-17	0.6700	0.6850	0.6700	0.6850	0.000%	54,084	+19,389.051%
2023-01-16	0.6850	0.6850	0.6850	0.6850	0.000%	0	+19,389.051%
2023-01-13	0.6850	0.6850	0.6850	0.6850	0.000%	45,228	+19,389.051%
2023-01-12	0.6800	0.6850	0.6800	0.6850	+0.735%	23,000	+19,389.051%
2023-01-11	0.6800	0.6800	0.6800	0.6800	0.000%	0	+19,532.353%
2023-01-10	0.6800	0.6800	0.6800	0.6800	0.000%	3,501	+19,532.353%
2023-01-09	0.6800	0.6800	0.6800	0.6800	0.000%	991	+19,532.353%
2023-01-06	0.6800	0.6800	0.6800	0.6800	0.000%	3,702	+19,532.353%
2023-01-05	0.6850	0.6800	0.6700	0.6800	-0.730%	19,957	+19,532.353%
2023-01-04	0.6850	0.6850	0.6700	0.6850	0.000%	55,179	+19,389.051%

.dark-mode .KdbhR5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KdbhR5{ color: #333333; background-color: white; border: 2px solid #333333; }ELCOELECO PUBLIC LIMITED COMPANYstock LSE

ELCO
ELECO PUBLIC LIMITED COMPANY
stock LSE