Eleco Public Limited Company Historical Data - ELCO | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Eleco Public Limited Company (ELCO)
Eleco Public Limited Company (ELCO) Historical

Eleco Public Limited Company (ELCO)

97.00

0.00

(0.00%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	1.04166666667	96	98.5	96	61792	96.65700414	DE
4	4.5	4.86486486486	92.5	100	92.5	44942	96.86957213	DE
12	3.5	3.74331550802	93.5	100	85.5	30861	93.84825308	DE
26	14.5	17.5757575758	82.5	100	81	25296	91.04298244	DE
52	17.5	22.0125786164	79.5	100	74.5	24374	86.30248277	DE
156	-15.5	-13.7777777778	112.5	146	63.5	54731	95.05797411	DE
260	15.5	19.018404908	81.5	146	44	55288	89.01551981	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	97	0	0.00	97	97	97	39993
1714062600	97	0	0.00	97	97	97	11573
1713976200	97	0.5	0.52	96.5	97	96.5	59755
1713889800	96.5	0.5	0.52	97.5	98.5	96.5	183334
1713803400	96	0	0.00	96	96	96	14305
1713544200	96	0	0.00	96	96	96	2046
1713457800	96	0	0.00	96	96	96	0
1713371400	96	0	0.00	96	96	96	42642
1713285000	96	0	0.00	96	96	96	17850
1713198600	96	-0.5	-0.52	96.5	96.5	96	170322
1712939400	96.5	-1	-1.03	97	97	96.5	0
1712853000	97.5	-2	-2.01	99.5	99.5	97.5	27451
1712766600	99.5	0	0.00	99.5	99.5	99.5	34129
1712680200	99.5	4.5	4.74	95	100	95	108826
1712593800	95	2	2.15	93	95	93	40026
1712334600	93	0.5	0.54	92.5	93	92.5	2155
1712248200	92.5	0	0.00	92.5	92.5	92.5	2357
1712161800	92.5	0	0.00	92.5	92.5	92.5	3869
1712075400	92.5	0	0.00	92.5	92.5	92.5	3387
1711647000	92.5	0	0.00	92.5	92.5	92.5	535
1711560600	92.5	0	0.00	92.5	92.5	92.5	2128
1711474200	92.5	0	0.00	92.5	92.5	92.5	13931
1711387800	92.5	0	0.00	92.5	92.5	92.5	120
1711128600	92.5	0	0.00	92.5	92.5	92.5	22670
1711042200	92.5	0	0.00	92.5	92.5	92.5	24620
1710955800	92.5	0	0.00	92.5	92.5	92.5	19495
1710869400	92.5	0	0.00	92.5	92.5	92.5	612
1710783000	92.5	1.5	1.65	92.5	92.5	92.5	573
1710523800	91	-1.5	-1.62	92.5	92.5	91	24428
1710437400	92.5	0	0.00	92.5	93	92.5	64500
1710351000	92.5	0.5	0.54	92	93	92	35682
1710264600	92	-0.5	-0.54	92.5	92.5	92	12702
1710178200	92.5	5.5	6.32	87	92.5	87	134660
1709919000	87	0.5	0.58	86.5	87	86.5	29952
1709832600	86.5	1	1.17	85.5	86.5	85.5	6161
1709746200	85.5	0	0.00	85.5	85.5	85.5	7874
1709659800	85.5	0	0.00	85.5	85.5	85.5	8993
1709573400	85.5	0	0.00	85.5	85.5	85.5	10818
1709314200	85.5	0	0.00	85.5	85.5	85.5	13345
1709227800	85.5	0	0.00	85.5	85.5	85.5	7342
1709141400	85.5	-2.5	-2.84	88	88	85.5	43341
1709055000	88	1	1.15	87	88	87	30844
1708968600	87	0.5	0.58	86.5	87	86.5	25023
1708709400	86.5	0	0.00	86.5	86.5	86.5	5373
1708623000	86.5	-1	-1.14	87.5	87.5	86.5	3405
1708536600	87.5	-0.5	-0.57	88	88	87.5	11920
1708450200	88	-2.5	-2.76	90.5	90.5	88	32848
1708363800	90.5	-3.5	-3.72	94	94	90.5	34690
1708104600	94	0	0.00	94	94	94	40340
1708018200	94	0.5	0.53	93.5	94	93.5	199011
1707931800	93.5	0	0.00	93.5	93.5	93.5	1
1707845400	93.5	-0.5	-0.53	94	94	93.5	3007
1707759000	94	0	0.00	94	94	94	49
1707499800	94	0	0.00	94	94	94	72
1707413400	94	0	0.00	94	94	94	6045
1707327000	94	0.5	0.53	93.5	94	93.5	51672
1707240600	93.5	0	0.00	93.5	93.5	93	14156
1707154200	93.5	0	0.00	93.5	93.5	93.5	21255
1706895000	93.5	-2.5	-2.60	96	96	93.5	33122
1706808600	96	-0.5	-0.52	96	96	96	6036
1706722200	96.5	-1	-1.03	97	97	96.25	42472
1706635800	97.5	0.5	0.52	97	97.5	97	15624
1706549400	97	0.5	0.52	97	97	97	16402

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions