Eleco Public Limited Company Historical Data - ELCO

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.5	-2.40549828179	145.5	145.5	142	16811	144.70483017	DE
4	-5.5	-3.72881355932	147.5	147.5	142	30603	144.62823925	DE
12	2	1.42857142857	140	151.5	139	29943	144.44330349	DE
26	3	2.15827338129	139	151.5	123.5	37147	138.26813401	DE
52	55.5	64.161849711	86.5	151.5	85.5	73121	112.03836779	DE
156	52	57.7777777778	90	151.5	63.5	47124	95.16114135	DE
260	64	82.0512820513	78	151.5	44	57198	96.16251292	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740504600	142	-1.5	-1.05	143.5	143.5	142	12064
1740418200	143.5	-1	-0.69	144.5	144.5	143.5	8447
1740159000	144.5	0	0.00	144.5	144.5	144.5	2271
1740072600	144.5	-1	-0.69	145.5	145.5	144.5	47673
1739986200	145.5	0	0.00	145.5	145.5	145.5	25664
1739899800	145.5	0	0.00	145.5	145.5	145.5	0
1739813400	145.5	1	0.69	144.5	145.5	144.5	32309
1739554200	144.5	0	0.00	144.5	144.5	144.5	3136
1739467800	144.5	0	0.00	144.5	144.5	144.5	11684
1739381400	144.5	0.5	0.35	144	144.5	144	6748
1739295000	144	0	0.00	144	144	144	14992
1739208600	144	-0.5	-0.35	144.5	144.5	143.5	90642
1738949400	144.5	1	0.70	143.5	144.5	143.5	26413
1738863000	143.5	0	0.00	143.5	143.5	143.5	33568
1738776600	143.5	0.5	0.35	143.5	143.5	143.5	33964
1738690200	143	1	0.70	142	143	142	47513
1738603800	142	-3	-2.07	145	145	142	34228
1738344600	145	0	0.00	145	145	145	26989
1738258200	145	-0.5	-0.34	145.5	145.5	145	3778
1738171800	145.5	-1.5	-1.02	147	147	145.5	76227
1738085400	147	5	3.52	147.5	147.5	147	85817
1737999000	142	-1	-0.70	143	143	142	30464
1737739800	143	-0.5	-0.35	143.5	143.5	143	7894
1737653400	143.5	-2	-1.37	145	145	143.5	33782
1737567000	145.5	0	0.00	145.5	145.5	145.5	15966
1737480600	145.5	0.5	0.34	145.5	145.5	145.5	17210
1737394200	145	3.5	2.47	141.5	145.5	141.5	60466
1737135000	141.5	0.5	0.35	141.5	141.5	141.5	15848
1737048600	141	0	0.00	141	141	141	16354
1736962200	141	0	0.00	141	141	141	6704
1736875800	141	0	0.00	141	141	141	46153
1736789400	141	0	0.00	141	141	141	4633
1736530200	141	0	0.00	141	141	141	3167
1736443800	141	-1.5	-1.05	142.5	142.5	141	20305
1736357400	142.5	-3	-2.06	145.5	145.5	142.5	4907
1736271000	145.5	0	0.00	145.5	145.5	145.5	1407
1736184600	145.5	-1.5	-1.02	147	147	145.5	4873
1735925400	147	-0.5	-0.34	147.5	147.5	147	30894
1735839000	147.5	0	0.00	147.5	147.5	147.5	4885
1735666200	147.5	0	0.00	147.5	147.5	147.5	4834
1735579800	147.5	-2.5	-1.67	150	150	147.5	25882
1735320600	150	0	0.00	150	150	150	49297
1735061400	150	6.5	4.53	143.5	151.5	143.5	144863
1734975000	143.5	0	0.00	143.5	143.5	143.5	58985
1734715800	143.5	-0.5	-0.35	144	144	143.5	16754
1734629400	144	-4	-2.70	148	148	144	32243
1734543000	148	4	2.78	144	148	144	82093
1734456600	144	1.5	1.05	142.5	144	142.5	36338
1734370200	142.5	0	0.00	142.5	142.5	142.5	15990
1734111000	142.5	0	0.00	142.5	142.5	142.5	15563
1734024600	142.5	0	0.00	142.5	142.5	142.5	1132
1733938200	142.5	0	0.00	142.5	142.5	142.5	2391
1733851800	142.5	1	0.71	141.5	142.5	141.5	18497
1733765400	141.5	0.5	0.35	140	141.5	140	35452
1733506200	141	1	0.71	140	141	139	87181
1733419800	140	0	0.00	140	140	140	32982
1733333400	140	0	0.00	140	140	140	50000
1733247000	140	0	0.00	140	140	140	58302
1733160600	140	1	0.72	140	140	140	91707
1732901400	139	0	0.00	139	140	139	301155
1732815000	139	0	0.00	139	139	139	9016
1732728600	139	0	0.00	139	139	139	17664
1732642200	139	0	0.00	139	139	139	28039

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Eleco Public Limited Company (ELCO)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Eleco Public Limited Company (ELCO) Historical

Eleco Public Limited Company (ELCO)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free