ECM.L Historical Prices | ELECTROCOMPONENTS Stock

STI

1.77%

Electrocomponents plc (ECM.L)

-LSE

265.50 10.00(3.63%) 23 May 23:35 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	267.00	269.30	259.80	265.50	1,269,900	265.50
22 May 2013	277.90	280.10	275.50	275.50	1,028,100	275.50
21 May 2013	271.40	278.40	270.70	278.40	1,041,800	278.40
20 May 2013	269.70	272.68	269.50	271.90	298,900	271.90
17 May 2013	264.60	270.00	264.60	269.80	698,200	269.80
16 May 2013	264.90	267.80	264.17	265.90	637,100	265.90
15 May 2013	262.60	265.10	262.50	264.00	343,900	264.00
14 May 2013	260.20	263.20	258.00	263.10	379,400	263.10
13 May 2013	259.20	260.60	256.30	260.40	370,300	260.40
10 May 2013	257.30	259.80	254.22	258.60	545,800	258.60
9 May 2013	254.00	257.89	253.60	257.30	309,700	257.30
8 May 2013	251.80	255.50	250.00	254.10	504,900	254.10
7 May 2013	248.60	254.40	248.60	251.40	742,100	251.40
6 May 2013	248.60	248.60	248.60	248.60	0	248.60
3 May 2013	246.80	254.30	246.80	248.60	1,078,100	248.60
2 May 2013	244.60	247.50	242.70	246.50	762,300	246.50
1 May 2013	242.80	249.30	242.80	247.00	402,900	247.00
30 Apr 2013	247.10	247.30	238.70	240.40	705,900	240.40
29 Apr 2013	244.50	247.00	242.70	244.60	475,000	244.60
26 Apr 2013	243.50	244.56	240.00	244.10	427,700	244.10
25 Apr 2013	240.70	245.10	240.70	243.70	619,300	243.70
24 Apr 2013	241.50	245.70	238.60	241.90	1,067,200	241.90
23 Apr 2013	232.90	243.00	231.90	241.10	1,111,700	241.10
22 Apr 2013	229.10	231.08	227.00	228.80	710,800	228.80
19 Apr 2013	234.80	235.20	227.50	229.30	1,006,800	229.30
18 Apr 2013	233.00	235.80	231.60	233.20	535,700	233.20
17 Apr 2013	233.60	235.21	229.55	232.40	581,200	232.40
16 Apr 2013	235.00	235.70	231.50	233.00	1,856,100	233.00
15 Apr 2013	242.10	242.10	235.00	235.60	697,100	235.60
12 Apr 2013	241.30	244.80	238.18	241.70	1,189,700	241.70
11 Apr 2013	241.60	245.00	241.60	244.70	590,300	244.70
10 Apr 2013	239.50	243.20	237.80	242.30	667,500	242.30
9 Apr 2013	239.60	241.00	238.00	239.40	792,000	239.40
8 Apr 2013	237.40	239.51	236.80	238.70	486,600	238.70
5 Apr 2013	246.70	246.70	236.60	237.30	1,034,300	237.30
4 Apr 2013	252.20	253.30	245.00	245.10	625,000	245.10
3 Apr 2013	256.40	256.40	251.80	252.20	531,300	252.20
2 Apr 2013	252.20	257.20	251.70	256.40	786,100	256.40
1 Apr 2013	251.00	251.00	251.00	251.00	0	251.00
29 Mar 2013	251.00	251.00	251.00	251.00	0	251.00
28 Mar 2013	246.10	252.00	246.10	251.00	1,159,200	251.00
27 Mar 2013	251.70	253.60	245.70	246.20	797,800	246.20
26 Mar 2013	251.90	253.50	250.50	251.40	597,200	251.40
25 Mar 2013	252.10	256.80	251.60	252.00	393,200	252.00
22 Mar 2013	253.20	254.60	251.00	252.00	569,700	252.00
21 Mar 2013	254.20	257.70	251.60	253.20	1,480,300	253.20
20 Mar 2013	255.60	258.00	253.50	254.90	538,000	254.90
19 Mar 2013	256.80	258.20	253.70	254.10	776,900	254.10
18 Mar 2013	253.00	257.90	251.84	257.00	580,600	257.00
15 Mar 2013	261.90	264.80	256.70	257.10	1,538,000	257.10
14 Mar 2013	258.50	262.50	258.40	261.40	1,168,700	261.40
13 Mar 2013	262.70	264.40	256.50	258.00	977,900	258.00
12 Mar 2013	264.10	266.30	263.00	263.40	352,600	263.40
11 Mar 2013	264.60	266.90	260.80	264.50	477,000	264.50
8 Mar 2013	266.30	266.30	261.80	265.00	618,500	265.00
7 Mar 2013	264.30	265.40	262.00	263.20	453,100	263.20
6 Mar 2013	262.70	266.13	261.80	264.20	412,800	264.20
5 Mar 2013	258.70	263.00	258.70	262.00	476,900	262.00
4 Mar 2013	259.10	259.10	254.60	256.80	496,300	256.80
1 Mar 2013	257.20	260.70	255.40	259.90	438,300	259.90
28 Feb 2013	258.70	259.30	256.60	257.30	537,900	257.30
27 Feb 2013	258.40	259.60	254.10	258.20	549,200	258.20
26 Feb 2013	255.20	275.40	254.20	257.10	1,461,600	257.10
25 Feb 2013	260.90	262.70	258.10	259.10	998,800	259.10
22 Feb 2013	253.50	260.40	253.50	259.70	1,460,900	259.70
21 Feb 2013	259.20	259.56	251.40	254.20	997,900	254.20
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On ECM.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Electrocomponents plc (ECM.L)