Electrocomponents PLC ORD 10P

ECM 
(LSE, Stocks) 
 
p 645.70 <%= Resources.Global.txtDown %>
Updated 10:32:41
Change % -1.75% Stock price decreasing
Change -11.50 Stock price decreasing
Volume 306,759
High P 664.40
Low P 643.00
Open P 664.40
ISIN GB0003096442
Prev close P 657.20
# of shares 443.62M
Market cap 286,448M GBX
Intraday

Electrocomponents PLC ORD 10P
Market is open (until 16:30) - Delayed 15 min
 
Price development Latest 1 week 1 month 3 months 6 months 1 year
 
  645.70 0.0% Stock price decreasing -11.5% Stock price decreasing -12.0% Stock price decreasing 5.7% Stock price increasing -7.8% Stock price decreasing

History: Electrocomponents PLC ORD 10P

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
16/10/2018
627.20
658.40
625.00
657.20
1,940,758
632.19
0
15/10/2018
617.80
627.40
615.40
624.80
1,142,003
597.23
0
12/10/2018
630.20
635.20
617.40
621.40
1,729,704
567.87
0
11/10/2018
644.20
645.20
621.60
623.80
2,286,447
598.06
0
10/10/2018
685.60
685.60
645.00
646.00
1,646,437
585.86
0
09/10/2018
690.60
690.60
673.00
684.20
1,456,436
637.73
0
08/10/2018
750.80
750.80
691.40
692.20
1,326,128
644.71
0
05/10/2018
749.40
750.40
733.60
736.00
1,508,941
669.53
0
04/10/2018
738.80
758.00
730.20
749.40
2,056,301
696.79
0
03/10/2018
717.40
725.20
707.00
718.60
887,229
652.42
0
02/10/2018
731.60
731.60
715.40
718.80
715,287
676.07
0
01/10/2018
721.40
738.20
720.40
735.20
1,433,391
684.73
0
28/09/2018
720.00
726.00
713.80
718.20
853,564
675.79
0
27/09/2018
717.40
720.60
714.60
717.40
671,241
657.27
0
26/09/2018
717.00
724.20
715.00
715.00
622,283
696.61
0
25/09/2018
717.00
723.60
716.20
718.60
1,111,045
443.78
0
24/09/2018
722.20
731.00
717.00
717.00
606,428
669.80
0
21/09/2018
724.60
733.20
723.00
726.80
1,280,813
716.46
0
20/09/2018
717.60
725.40
717.00
725.20
908,403
721.40
0
19/09/2018
729.40
741.00
715.60
717.00
1,031,561
684.69
0
18/09/2018
730.60
735.20
726.20
730.00
1,098,025
598.48
0
17/09/2018
723.60
734.00
720.80
729.20
551,433
716.61
0
14/09/2018
725.40
731.40
719.60
729.40
572,675
709.93
0
13/09/2018
735.60
736.60
719.80
720.80
619,930
716.67
0
12/09/2018
735.00
742.00
731.80
737.60
1,247,326
664.66
0
11/09/2018
729.40
735.20
725.00
732.40
855,421
625.77
0
10/09/2018
728.40
732.00
722.00
732.00
999,731
541.99
0
07/09/2018
729.40
729.80
720.00
729.80
1,137,649
566.92
0
06/09/2018
724.40
730.60
719.60
724.80
1,496,483
710.34
0
05/09/2018
729.00
742.20
718.80
723.00
777,317
702.76
0
04/09/2018
749.60
749.60
728.80
732.60
1,243,003
718.40
0
03/09/2018
744.00
753.20
743.20
743.20
923,103
705.05
0
31/08/2018
749.60
755.00
741.80
741.80
793,069
699.61
0
30/08/2018
757.60
771.00
742.60
746.80
883,495
740.42
0
29/08/2018
764.80
767.40
752.80
755.00
908,527
714.84
0
28/08/2018
759.40
767.00
755.60
761.60
1,030,320
739.17
0
24/08/2018
750.80
759.20
748.00
754.40
749,640
736.67
0
23/08/2018
739.40
756.00
739.40
753.80
734,321
735.62
0
22/08/2018
742.80
750.40
742.00
742.80
558,164
735.21
0
21/08/2018
754.20
755.00
744.60
747.80
400,756
709.80
0
20/08/2018
745.40
750.20
742.20
745.00
854,678
655.14
0
17/08/2018
739.80
744.80
736.40
741.80
689,452
719.25
0
16/08/2018
739.60
745.40
723.40
743.60
759,464
729.55
0
15/08/2018
753.20
753.20
731.60
736.40
639,515
717.28
0
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

Copyright Berlingske Media 2018  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
17 October 2018 11:47:27
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20181005.3 - EUROWEB1 - 2018-10-17 12:47:27 - 2018-10-17 11:47:27 - 1000 - Website: OKAY