U.S. Markets closed

Electrocomponents plc (ECM.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
622.50-1.00 (-0.16%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017623.00627.50618.00622.50622.50904,213
Jul 20, 2017623.50631.50622.00623.50623.501,555,752
Jul 19, 2017616.50639.50613.00621.50621.501,842,213
Jul 18, 2017605.50611.05600.00611.00611.001,511,953
Jul 17, 2017607.50607.50600.00605.00605.001,112,449
Jul 14, 2017609.00610.50601.50605.00605.001,372,304
Jul 13, 2017607.00615.00602.50608.50608.501,576,162
Jul 12, 2017610.50610.50600.00606.00606.002,142,498
Jul 11, 2017608.50613.50607.50608.50608.501,787,510
Jul 10, 2017608.50618.00606.00607.00607.002,332,930
Jul 07, 2017602.00607.00599.00605.50605.501,462,495
Jul 06, 2017606.00608.50595.50601.50601.502,009,057
Jul 05, 2017597.50604.00596.50603.50603.501,588,897
Jul 04, 2017598.00601.50594.50594.50594.501,336,037
Jul 03, 2017589.50602.00585.00599.00599.001,840,510
Jun 30, 2017573.00580.50568.50577.00577.00241,700
Jun 29, 2017587.50587.83571.50573.00573.00344,761
Jun 28, 2017580.50587.50571.50585.50585.501,922,394
Jun 27, 2017591.50586.00578.50585.01585.0178,920
Jun 26, 2017582.50601.30586.81594.21594.21269,372
Jun 23, 2017586.00589.16583.28585.50585.5083,861
Jun 22, 2017590.50590.50584.75586.00586.00495,798
Jun 21, 2017581.00592.50577.00590.00590.00387,603
Jun 20, 2017598.50601.50582.50583.00583.00337,812
Jun 19, 2017604.00607.00589.00597.50597.501,136,309
Jun 16, 2017592.00607.00591.50599.50599.504,238,351
Jun 15, 2017600.00601.50583.00589.00589.001,618,001
Jun 15, 20177.3 Dividend
Jun 14, 2017607.00619.00606.00606.50599.201,323,685
Jun 13, 2017604.50605.50597.00605.50598.211,720,630
Jun 12, 2017602.00611.86595.50602.00594.751,489,971
Jun 09, 2017602.50605.50594.50602.00594.751,474,936
Jun 08, 2017603.00604.00593.00601.50594.261,409,645
Jun 07, 2017599.50605.00597.00602.00594.751,054,531
Jun 06, 2017599.00602.54593.00597.50590.311,187,195
Jun 05, 2017604.00605.00595.50599.50592.28692,313
Jun 02, 2017600.00603.50596.00603.00595.741,080,368
Jun 01, 2017588.50600.69588.50596.00588.831,303,320
May 31, 2017585.00588.76580.00586.50579.441,544,552
May 30, 2017579.50588.46575.00584.00576.972,003,001
May 26, 2017574.50580.18563.50579.50572.521,264,705
May 25, 2017560.50574.00558.00573.00566.101,093,886
May 24, 2017548.00561.50547.00559.50552.773,468,917
May 23, 2017548.00562.00543.00547.50540.913,138,025
May 22, 2017536.00540.00533.00538.50532.02921,516
May 19, 2017531.00540.50531.00536.00529.55928,212
May 18, 2017531.50536.50519.50533.00526.581,579,617
May 17, 2017539.50545.50531.50533.50527.08908,455
May 16, 2017535.50542.50535.50541.50534.98934,723
May 15, 2017536.00539.50536.00536.00529.55823,384
May 12, 2017536.00539.50534.00537.00530.54811,330
May 11, 2017536.00543.88535.00538.50532.023,467,387
May 10, 2017540.50542.22533.50535.00528.56854,979
May 09, 2017538.50542.75534.98540.00533.502,447,263
May 08, 2017538.00541.50531.50535.50529.05837,180
May 05, 2017530.50536.00530.50536.00529.55603,170
May 04, 2017532.00534.50528.25533.00526.581,003,186
May 03, 2017531.50533.00527.00530.00523.62817,536
May 02, 2017522.00533.50522.00533.50527.08914,296
Apr 28, 2017515.00519.50514.50519.00512.751,424,573
Apr 27, 2017513.50519.50513.50517.00510.781,227,966
Apr 26, 2017512.00518.00509.00517.50511.271,149,335
Apr 25, 2017517.00519.00511.50514.00507.811,191,978
Apr 24, 2017508.00515.22508.00514.00507.811,410,561
Apr 21, 2017502.50506.00501.00503.00496.951,177,304
Apr 20, 2017501.50503.50495.30502.50496.45967,137
Apr 19, 2017499.40507.50497.50501.00494.971,509,974
Apr 18, 2017504.50507.00498.60500.50494.481,622,278
Apr 13, 2017507.50510.50499.50504.50498.431,191,579
Apr 12, 2017492.40508.00492.40505.50499.421,473,807
Apr 11, 2017494.80497.30490.10492.10486.181,285,696
Apr 10, 2017492.50497.50491.40496.90490.921,021,882
Apr 07, 2017490.00493.80484.80493.30487.361,574,029
Apr 06, 2017480.60499.10480.60487.30481.432,234,606
Apr 05, 2017479.30481.10474.40479.40473.631,085,660
Apr 04, 2017474.90481.60472.10474.50468.791,389,880
Apr 03, 2017477.60477.60471.80471.80466.12865,975
Mar 31, 2017482.60482.60473.30473.40467.701,103,157
Mar 30, 2017480.70483.90477.00481.20475.411,097,480
Mar 29, 2017478.90482.40476.00478.70472.941,117,678
Mar 28, 2017472.30482.00472.30481.30475.51871,400
Mar 27, 2017471.70481.20471.70474.50468.79741,138
Mar 24, 2017482.70484.20474.10475.60469.88808,594
Mar 23, 2017471.00484.00470.60483.40477.581,009,056
Mar 22, 2017481.50481.50467.90471.20465.531,485,273
Mar 21, 2017491.50491.50479.50479.80474.021,021,907
Mar 20, 2017478.60488.70474.78487.30481.431,782,665
Mar 17, 2017491.30495.40477.40477.40471.653,331,787
Mar 16, 2017491.30496.30486.30495.00489.041,235,815
Mar 15, 2017493.80495.80487.50487.50481.631,204,448
Mar 14, 2017484.00492.20483.40491.00485.091,540,840
Mar 13, 2017473.20488.30473.20486.10480.25778,945
Mar 10, 2017480.10486.40478.90483.80477.98703,517
Mar 09, 2017486.40486.40475.00477.90472.15640,592
Mar 08, 2017486.10492.60483.00485.80479.95847,916
Mar 07, 2017477.00488.20470.90485.40479.561,126,340
Mar 06, 2017477.90480.40472.70475.30469.58627,837
Mar 03, 2017474.40481.60471.30480.00474.22961,720
Mar 02, 2017480.80485.67476.30478.40472.641,505,808
Mar 01, 2017480.30483.90471.90479.00473.231,867,103
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...