Electrocomponents PLC ORD 10P

ECM 
(LSE, Stocks) 
 
p 759.40 <%= Resources.Global.txtUp %>
Updated 14/08/2018
Change % 0.37% Stock price increasing
Change 2.80 Stock price increasing
Volume 226,842
High P 761.60
Low P 757.40
Open P 761.60
ISIN GB0003096442
Prev close P 756.60
# of shares 442.63M
Market cap 336,134M 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
 
  759.40 0.8% Stock price increasing 3.0% Stock price increasing 22.9% Stock price increasing 19.5% Stock price increasing 21.5% 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
14/08/2018
761.60
761.60
747.40
747.40
2,608,072
747.46
0
13/08/2018
760.40
761.80
754.60
756.60
787,822
708.60
0
10/08/2018
758.00
764.00
756.80
760.40
1,626,410
640.94
0
09/08/2018
757.80
758.60
751.40
757.60
925,172
736.96
0
08/08/2018
749.60
758.00
745.60
753.00
988,539
741.01
0
07/08/2018
740.00
751.40
731.40
748.00
1,219,668
709.54
0
06/08/2018
752.00
758.20
736.20
743.00
1,536,972
729.59
0
03/08/2018
729.00
739.20
727.40
738.40
1,266,747
678.54
0
02/08/2018
722.40
729.40
717.60
728.80
1,329,746
704.00
0
01/08/2018
714.20
725.00
710.40
720.00
1,168,837
673.30
0
31/07/2018
716.80
720.20
708.60
717.60
1,171,083
667.56
0
30/07/2018
720.20
735.60
717.20
717.40
815,754
636.10
0
27/07/2018
722.40
723.00
717.40
721.40
639,684
716.77
0
26/07/2018
713.20
723.00
713.20
718.00
1,136,595
654.61
0
25/07/2018
729.20
733.60
713.20
713.20
889,220
673.46
0
24/07/2018
731.00
743.60
724.40
727.20
1,169,893
688.13
0
23/07/2018
732.40
734.60
722.60
726.60
971,772
535.31
0
20/07/2018
735.40
739.00
725.00
732.40
1,002,240
711.64
0
19/07/2018
735.20
739.40
727.20
728.20
1,111,291
700.61
0
18/07/2018
738.40
745.40
729.00
735.40
1,036,088
673.30
0
17/07/2018
729.20
737.00
729.20
733.60
1,783,904
451.12
0
16/07/2018
740.20
744.60
731.20
736.18
1,083,741
0.00
0
13/07/2018
746.00
749.00
735.60
737.00
2,189,376
331.53
0
12/07/2018
740.20
746.60
733.40
738.20
1,032,938
730.94
0
11/07/2018
742.20
747.60
734.40
738.40
966,402
718.75
0
10/07/2018
741.00
749.60
738.00
745.60
1,093,829
718.09
0
09/07/2018
745.00
748.80
735.00
739.00
1,318,134
454.52
0
06/07/2018
733.60
742.40
731.40
741.40
1,220,873
717.59
0
05/07/2018
744.00
779.20
727.00
734.20
2,471,781
621.72
0
04/07/2018
740.00
741.40
725.20
728.00
1,202,893
677.75
0
03/07/2018
744.60
747.20
736.20
740.00
1,806,920
556.68
0
02/07/2018
749.80
753.00
740.00
740.00
1,233,212
716.05
0
29/06/2018
755.20
760.40
749.00
758.00
2,296,035
725.98
0
28/06/2018
753.20
753.60
739.80
747.20
2,210,195
737.70
0
27/06/2018
745.60
754.40
736.60
753.00
1,725,940
744.11
0
26/06/2018
745.20
751.20
740.00
742.40
2,003,614
725.52
0
25/06/2018
743.00
752.40
740.40
742.00
1,531,401
733.70
0
22/06/2018
740.80
749.60
739.00
742.20
1,439,222
724.48
0
21/06/2018
743.20
754.80
738.40
741.20
1,654,334
726.94
0
20/06/2018
748.80
755.40
739.20
739.20
1,819,852
726.16
0
19/06/2018
743.00
746.40
735.40
740.20
1,690,622
622.54
0
18/06/2018
740.60
750.40
736.40
746.20
2,499,714
394.58
0
15/06/2018
743.80
751.40
738.20
739.60
2,372,396
708.48
0
14/06/2018
737.60
747.80
725.40
745.60
2,836,237
699.43
0
13/06/2018
735.60
753.20
735.40
753.20
2,462,902
624.67
0
12/06/2018
731.40
735.60
726.40
735.00
1,854,854
707.61
0
11/06/2018
721.20
732.80
721.20
727.20
1,508,128
701.83
0
08/06/2018
709.40
720.20
702.80
717.00
2,036,279
422.88
0
07/06/2018
725.80
725.80
713.80
713.80
1,306,355
678.62
0
06/06/2018
715.80
720.40
713.80
718.20
844,999
683.14
0
05/06/2018
703.20
722.40
702.60
715.40
1,483,515
707.23
0
04/06/2018
717.40
720.60
712.60
719.00
1,087,087
654.51
0
01/06/2018
708.60
716.40
704.00
712.40
1,352,733
700.71
0
31/05/2018
701.40
725.20
700.40
703.80
2,331,938
701.41
0
30/05/2018
703.60
708.40
700.40
702.20
2,007,139
589.84
0
29/05/2018
707.20
711.20
701.00
704.60
1,693,647
643.51
0
25/05/2018
731.40
738.60
705.00
712.40
2,304,639
674.10
0
24/05/2018
642.20
730.00
642.20
730.00
4,078,036
606.29
0
23/05/2018
641.60
641.80
627.80
628.40
1,221,918
603.45
0
22/05/2018
636.00
647.60
636.00
642.00
860,119
623.68
0
21/05/2018
632.00
640.40
630.20
636.80
867,498
610.28
0
18/05/2018
632.60
635.60
626.40
630.40
817,446
571.80
0
17/05/2018
634.00
642.20
632.00
633.80
619,553
610.21
0
16/05/2018
619.80
638.80
619.60
633.40
2,292,631
334.53
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.
 
15 August 2018 05:49:10
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180814.1 - EUROWEB5 - 2018-08-15 06:49:10 - 2018-08-15 05:49:10 - 1000 - Website: OKAY