Share Name Share Symbol Market Type Share ISIN Share Description
Ecsc Group LSE:ECSC London Ordinary Share GB00BYMJ4J99 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -2.50p -1.61% 152.50p 140.00p 165.00p 155.00p 150.00p 155.00p 5,045 09:53:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 4.5 -0.5 -0.1 - 13.85

Ecsc Group (ECSC) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Feb 2018152.5-2.50-1.61%150157.55,045
15 Feb 20181550.000.00%155157.51,817
14 Feb 2018155-2.50-1.59%155162.52,162
13 Feb 2018157.5+5.00+3.28%152.5157.54,718
12 Feb 2018152.5+2.50+1.67%150152.55,268
09 Feb 20181500.000.00%150152.5600
08 Feb 20181500.000.00%150152.50
07 Feb 2018150+2.50+1.69%147.5150762
06 Feb 2018147.5-24.50-14.24%145162.531,243
05 Feb 2018172.00001+4.50+2.69%165173.56,398
02 Feb 2018167.5-7.50-4.29%167.5177.5200
01 Feb 2018175+7.50+4.48%1651754,434
31 Jan 2018167.50.000.00%167.5177.5741
30 Jan 2018167.50.000.00%167.5177.56,000
29 Jan 2018167.50.000.00%167.5167.5965
26 Jan 2018167.50.000.00%167.5167.5570
25 Jan 2018167.5-5.00-2.90%167.5172.5000114,842
24 Jan 2018172.50001-5.00-2.82%172.50001177.52,851
23 Jan 2018177.50.000.00%177.5177.5482
22 Jan 2018177.50.000.00%177.5177.56,301
19 Jan 2018177.5+2.50+1.43%172.50001177.51,945
18 Jan 2018175-2.50-1.41%175177.5906
17 Jan 2018177.5-12.50-6.58%177.5192.510,711
Download more Ecsc Group Historical Data

Ecsc Group (ECSC) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week150162.5150154.69966005k3k2.51.67%
1 Month175177.5145160.337920031k5k-22.5-12.86%
3 Months102.5247.5102.5178.673620086k12k5048.78%
6 Months187.5247.597.5161.96186104k13k-35-18.67%
1 Year21559097.5285.18146155k18k-62.5-29.07%
3 Years176.559097.5276.54756261k17k-24-13.60%
5 Years176.559097.5276.54756261k17k-24-13.60%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:43 V: D:20180217 21:45:22