Electrocomponents PLC ORD 10P

ECM 
(LSE, Stocks) 
 
p 634.20 <%= Resources.Global.txtUp %>
Updated 17/05/2018
Change % 0.13% Stock price increasing
Change 0.80 Stock price increasing
Volume 155,587
High P 642.20
Low P 632.00
Open P 634.00
ISIN GB0003096442
Prev close P 633.40
# of shares 442.41M
Market cap 280,574M 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
 
  634.20 2.5% Stock price increasing 3.3% Stock price increasing -1.0% Stock price decreasing -4.1% Stock price decreasing 18.3% 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
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
15/05/2018
617.00
625.40
616.40
618.00
954,083
608.07
0
14/05/2018
625.80
633.60
614.20
618.60
1,055,205
556.44
0
11/05/2018
629.40
634.40
624.40
626.00
1,957,932
581.51
0
10/05/2018
633.80
637.00
629.80
630.00
726,517
586.74
0
09/05/2018
630.40
633.80
627.60
631.20
690,292
616.87
0
08/05/2018
621.00
635.80
621.00
629.60
1,040,226
615.17
0
04/05/2018
622.40
627.40
621.00
623.60
874,205
579.73
0
03/05/2018
623.80
626.20
613.80
618.00
947,391
564.05
0
02/05/2018
617.60
623.00
615.60
620.60
1,654,361
554.58
0
01/05/2018
609.60
615.60
604.20
614.00
516,948
563.00
0
30/04/2018
619.20
625.80
608.60
609.00
865,623
595.69
0
27/04/2018
617.60
620.40
611.80
613.80
851,281
571.10
0
26/04/2018
605.60
618.20
602.80
617.40
1,194,292
603.47
0
25/04/2018
611.80
614.80
601.80
602.00
1,737,297
569.44
0
24/04/2018
616.80
619.60
610.40
614.40
850,598
591.90
0
23/04/2018
614.60
618.40
603.80
616.60
687,875
598.60
0
20/04/2018
619.60
622.80
613.40
614.00
518,447
605.04
0
19/04/2018
610.00
619.00
610.00
617.40
922,249
608.63
0
18/04/2018
611.00
613.00
604.60
609.80
1,033,058
599.99
0
17/04/2018
616.80
627.00
608.80
610.80
1,063,741
553.55
0
16/04/2018
617.20
618.60
611.80
613.80
1,727,328
513.28
0
13/04/2018
614.20
619.20
612.00
617.20
1,104,098
501.04
0
12/04/2018
601.60
612.00
598.00
612.00
1,012,948
559.56
0
11/04/2018
593.80
604.80
590.80
601.20
3,306,407
581.03
0
10/04/2018
597.20
597.20
588.20
596.20
1,491,279
516.17
0
09/04/2018
596.40
596.40
589.20
594.60
1,098,486
578.95
0
06/04/2018
595.40
596.00
586.80
594.60
1,571,245
559.22
0
05/04/2018
610.00
627.60
588.00
598.20
2,276,945
566.52
0
04/04/2018
582.00
586.00
574.20
578.60
1,942,316
531.92
0
03/04/2018
594.00
596.00
576.20
584.00
1,732,459
568.53
0
29/03/2018
584.60
621.40
584.60
600.20
3,130,693
703.26
0
28/03/2018
568.00
575.80
562.40
571.60
1,090,241
551.19
0
27/03/2018
575.60
578.20
569.40
570.80
1,002,763
557.81
0
26/03/2018
578.80
580.20
567.80
568.60
1,077,595
558.12
0
23/03/2018
581.20
584.20
570.40
577.60
888,741
551.02
0
22/03/2018
588.20
589.00
578.80
582.20
1,108,690
554.06
0
21/03/2018
584.20
591.20
582.80
589.20
1,171,940
375.87
0
20/03/2018
584.00
587.00
581.40
585.00
1,437,063
559.46
0
19/03/2018
595.00
598.80
582.80
582.80
1,435,309
534.86
0
16/03/2018
598.80
599.80
587.60
593.60
1,900,137
584.57
0
15/03/2018
600.40
606.00
597.40
598.40
1,098,711
553.01
0
14/03/2018
601.40
607.00
597.40
599.80
995,689
592.27
0
13/03/2018
617.60
620.40
601.00
602.20
1,662,635
580.16
0
12/03/2018
619.00
620.20
613.00
618.40
1,194,838
585.53
0
09/03/2018
617.00
620.40
610.00
618.20
831,193
585.46
0
08/03/2018
605.00
616.20
594.20
613.00
1,281,028
380.17
0
07/03/2018
602.60
607.60
597.00
606.00
1,197,383
529.78
0
06/03/2018
610.20
610.20
594.80
603.20
1,622,418
545.47
0
05/03/2018
592.60
606.20
592.60
604.00
1,067,547
595.88
0
02/03/2018
606.40
607.20
597.60
602.80
997,445
591.25
0
01/03/2018
627.00
639.40
605.80
610.00
1,773,908
562.50
0
28/02/2018
633.40
643.20
628.60
628.60
1,752,757
620.94
0
27/02/2018
642.00
648.60
633.00
635.00
1,489,317
618.51
0
26/02/2018
633.40
640.20
627.40
639.40
913,370
628.07
0
23/02/2018
636.80
636.80
625.40
631.80
948,318
579.48
0
22/02/2018
638.40
639.20
630.00
637.00
1,100,217
610.61
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.
 
21 May 2018 04:21:33
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20180515.2 - EUROWEB3 - 2018-05-21 05:21:33 - 2018-05-21 04:21:33 - 1000 - Website: OKAY