Electrocomponents PLC ORD 10P

ECM 
(LSE, Stocks) 
 
p 629.40
Updated 23/02/2018
Change % 0.00% Stock price unchanged
Change 0.00 Stock price unchanged
Volume 0
High P 0
Low P 0
Open P0
ISIN GB0003096442
Prev close P637.00
# of shares 442.36M
Market cap 278,424M GBX
Intraday

Market closed
Electrocomponents PLC ORD 10P
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  629.40 -1.7% Stock price decreasing 1.5% Stock price increasing -3.5% Stock price decreasing -0.6% Stock price decreasing 32.3% Stock price increasing

History: Electrocomponents PLC ORD 10P

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/02/2018
636.80
636.80
625.40
631.80
948,318
 
0
22/02/2018
638.40
639.20
630.00
637.00
1,100,217
 
0
21/02/2018
639.20
640.80
633.40
640.80
1,083,821
 
0
20/02/2018
636.40
646.20
636.40
639.20
5,204,226
 
0
19/02/2018
643.40
643.40
627.60
633.40
762,274
 
0
16/02/2018
638.20
643.60
635.00
640.20
918,622
 
0
15/02/2018
632.20
637.20
616.60
635.40
1,073,710
 
0
14/02/2018
627.00
630.80
622.00
627.80
1,281,561
 
0
13/02/2018
622.00
626.40
618.80
623.80
1,031,121
 
0
12/02/2018
617.20
625.00
614.00
623.00
1,224,559
 
0
09/02/2018
619.00
619.40
608.40
611.60
2,177,678
 
0
08/02/2018
633.60
637.00
619.00
621.00
1,975,571
 
0
07/02/2018
623.40
636.00
615.80
635.40
2,489,241
 
0
06/02/2018
614.60
620.40
608.40
616.20
3,075,958
 
0
05/02/2018
611.40
629.20
604.80
628.40
3,038,664
 
0
02/02/2018
616.20
622.80
611.40
611.40
1,998,221
 
0
01/02/2018
613.80
618.80
612.80
614.80
1,552,113
 
0
31/01/2018
622.40
622.60
610.00
612.60
2,143,989
 
0
30/01/2018
625.20
633.40
622.60
622.60
1,908,469
 
0
29/01/2018
620.20
631.20
619.40
628.60
1,539,247
 
0
26/01/2018
618.80
622.60
611.20
620.60
1,438,108
 
0
25/01/2018
617.00
623.40
609.60
619.80
1,918,415
 
0
24/01/2018
616.80
623.40
614.80
617.20
1,858,930
 
0
23/01/2018
618.60
621.80
615.00
618.00
1,283,424
 
0
22/01/2018
621.20
632.40
618.20
618.60
948,780
 
0
19/01/2018
619.00
623.80
616.40
621.60
1,015,369
 
0
18/01/2018
617.80
625.00
616.00
619.20
801,540
 
0
17/01/2018
618.60
622.80
615.80
618.20
1,034,440
 
0
16/01/2018
619.80
634.20
616.20
621.20
1,109,423
 
0
15/01/2018
626.60
633.20
620.00
620.80
1,037,574
 
0
12/01/2018
621.80
631.20
615.80
628.20
1,571,038
 
0
11/01/2018
622.40
635.00
612.60
619.20
1,032,927
 
0
10/01/2018
628.80
628.80
619.60
622.00
899,489
 
0
09/01/2018
622.40
626.80
616.00
626.80
1,015,985
 
0
08/01/2018
636.80
647.00
619.60
620.40
847,041
 
0
05/01/2018
627.00
635.60
625.40
635.60
950,022
 
0
04/01/2018
631.60
631.60
622.80
627.20
1,344,122
 
0
03/01/2018
621.00
635.40
614.40
629.40
1,756,751
 
0
02/01/2018
629.00
629.00
611.20
618.00
1,054,654
 
0
29/12/2017
618.50
632.50
617.00
626.50
444,447
 
0
28/12/2017
625.00
626.50
618.00
620.00
555,214
 
0
27/12/2017
620.00
625.00
618.00
623.00
694,191
 
0
22/12/2017
620.00
624.50
619.00
619.50
302,452
 
0
21/12/2017
616.00
621.50
611.50
621.50
753,415
 
0
20/12/2017
624.50
629.00
615.00
616.00
899,699
 
0
19/12/2017
618.50
625.50
617.50
623.50
1,563,670
 
0
18/12/2017
613.50
621.00
612.00
617.00
1,294,881
 
0
15/12/2017
610.50
611.00
604.50
610.00
2,085,906
 
0
14/12/2017
612.50
615.50
606.50
609.50
1,195,961
 
0
13/12/2017
619.00
619.00
612.00
615.60
1,381,809
 
0
12/12/2017
622.50
622.50
612.00
618.00
1,468,501
 
0
11/12/2017
621.50
621.50
614.50
620.50
756,685
 
0
08/12/2017
616.50
622.50
616.00
621.00
975,939
 
0
07/12/2017
620.50
633.00
612.50
616.50
1,350,580
 
0
06/12/2017
627.50
628.50
617.00
618.50
1,409,911
 
0
05/12/2017
630.00
632.00
618.50
621.00
1,404,671
 
0
04/12/2017
624.00
634.50
622.00
631.00
2,037,591
 
0
01/12/2017
628.50
630.50
616.00
616.00
1,158,405
 
0
30/11/2017
633.00
637.00
622.50
631.00
1,297,524
 
0
29/11/2017
653.00
663.50
636.00
636.50
1,232,947
 
0
28/11/2017
650.50
654.50
648.50
653.00
1,052,227
 
0
27/11/2017
655.00
661.50
649.50
650.50
801,111
 
0

Copyright Euroinvestor A/S 2018   Disclaimer and Terms of Use
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
25 February 2018 05:33:28
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: ReleaseBuild_20180222.1 - EUROWEB2 - 2018-02-25 06:33:28 - 2018-02-25 05:33:28 - 1000 - Website: OKAY