Eckoh (ECK) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Eckoh

Date Open High Low Close* Volume
12/04/2016 46.75p 46.75p 46.00p 46.50p 34147
11/04/2016 46.75p 47.35p 46.00p 46.75p 121960
08/04/2016 46.75p 47.39p 46.00p 46.75p 370175
07/04/2016 46.75p 47.50p 46.30p 46.75p 123064
06/04/2016 46.00p 47.65p 45.65p 46.75p 215463
05/04/2016 45.50p 46.50p 45.32p 46.00p 157434
04/04/2016 45.25p 46.00p 44.50p 45.50p 949710
01/04/2016 45.25p 45.45p 43.50p 45.25p 508419
31/03/2016 45.50p 46.75p 45.17p 45.25p 190328
30/03/2016 43.75p 45.40p 43.50p 45.00p 362541
29/03/2016 43.50p 43.75p 43.00p 43.75p 290878
24/03/2016 43.50p 44.00p 43.00p 43.50p 156674
23/03/2016 43.50p 44.00p 43.00p 43.50p 231013
22/03/2016 43.50p 43.55p 43.01p 43.50p 127017
21/03/2016 43.50p 45.00p 43.01p 43.50p 86102
18/03/2016 43.50p 43.50p 43.00p 43.50p 105045
17/03/2016 43.50p 44.00p 43.00p 43.50p 96048
16/03/2016 43.50p 43.50p 43.00p 43.50p 92865
15/03/2016 45.00p 45.00p 42.50p 43.50p 219653
14/03/2016 45.50p 45.50p 44.87p 45.00p 101797
11/03/2016 45.50p 45.50p 45.00p 45.50p 21353
10/03/2016 45.50p 45.50p 45.00p 45.50p 13756
09/03/2016 45.25p 45.50p 45.00p 45.50p 21344
08/03/2016 45.50p 46.00p 44.00p 45.25p 509341
07/03/2016 44.75p 45.00p 43.94p 44.50p 107853
04/03/2016 43.50p 45.50p 43.00p 44.75p 211316
03/03/2016 43.00p 45.00p 42.00p 43.50p 259515
02/03/2016 42.50p 44.00p 42.00p 43.00p 77331
01/03/2016 43.00p 43.00p 41.00p 42.50p 21028416
29/02/2016 43.00p 44.00p 42.00p 43.00p 73125
26/02/2016 43.50p 43.50p 41.00p 43.00p 3370304
25/02/2016 43.50p 44.00p 42.50p 43.50p 200385
24/02/2016 43.50p 44.00p 43.00p 43.50p 31848
23/02/2016 45.00p 45.00p 43.00p 43.50p 214642
22/02/2016 45.00p 45.25p 44.00p 45.00p 109312
19/02/2016 45.50p 45.75p 44.70p 45.00p 114539
18/02/2016 43.75p 46.00p 43.75p 45.50p 795685
17/02/2016 42.00p 44.00p 41.50p 43.75p 472455
16/02/2016 42.00p 43.00p 41.00p 42.00p 10283014
15/02/2016 42.00p 43.00p 41.00p 42.00p 272975
12/02/2016 40.50p 41.00p 38.15p 40.50p 735826
11/02/2016 42.50p 42.50p 40.00p 40.50p 156605
10/02/2016 43.25p 43.75p 41.11p 42.50p 78362
09/02/2016 44.00p 44.00p 42.50p 43.25p 92139
08/02/2016 45.00p 45.00p 43.47p 44.00p 211654
05/02/2016 44.75p 45.75p 44.50p 45.00p 255967
04/02/2016 44.50p 44.90p 44.25p 44.75p 35563
03/02/2016 44.50p 45.00p 44.20p 44.50p 57755
02/02/2016 44.50p 45.00p 44.20p 44.50p 56020
01/02/2016 44.50p 45.00p 44.50p 44.50p 159444
29/01/2016 44.00p 45.00p 44.00p 44.50p 122062
28/01/2016 44.00p 45.00p 43.50p 44.00p 161947
27/01/2016 44.00p 45.00p 43.40p 44.00p 53210
26/01/2016 43.75p 45.00p 43.38p 44.00p 168690
25/01/2016 44.00p 45.00p 43.00p 44.00p 139625
22/01/2016 43.75p 45.00p 43.00p 44.00p 656863
21/01/2016 45.50p 46.00p 42.63p 43.25p 1158881
20/01/2016 45.50p 46.00p 41.63p 45.75p 668573
19/01/2016 47.00p 47.90p 46.00p 46.00p 97889
18/01/2016 50.50p 50.50p 45.00p 47.00p 347860
15/01/2016 50.75p 50.75p 50.00p 50.50p 121234
14/01/2016 50.75p 50.85p 50.00p 50.75p 58346
13/01/2016 50.75p 50.90p 50.20p 50.75p 60164
12/01/2016 51.75p 51.90p 49.75p 50.75p 161313
11/01/2016 50.25p 52.00p 50.17p 51.75p 170007
08/01/2016 50.25p 50.50p 48.50p 50.25p 24266
07/01/2016 50.13p 50.50p 50.00p 50.25p 166065
06/01/2016 50.13p 50.25p 50.00p 50.13p 85610
05/01/2016 50.13p 50.50p 50.00p 50.13p 128699
04/01/2016 50.25p 50.37p 50.00p 50.13p 122928
31/12/2015 50.25p 50.25p 50.00p 50.25p 66524
30/12/2015 50.25p 50.25p 50.00p 50.25p 49188
29/12/2015 50.00p 50.25p 49.50p 50.25p 58290
24/12/2015 50.00p 50.00p 49.21p 50.00p 172447
23/12/2015 49.75p 50.35p 48.50p 50.00p 181107
22/12/2015 49.25p 50.49p 48.50p 49.75p 155735
21/12/2015 49.25p 50.50p 48.40p 49.25p 25418
18/12/2015 49.25p 50.50p 48.35p 49.25p 50867
17/12/2015 48.00p 50.50p 47.85p 49.25p 9048070
16/12/2015 47.50p 48.00p 47.00p 47.75p 296102
15/12/2015 50.50p 50.50p 47.00p 47.50p 279976
14/12/2015 51.50p 51.50p 48.00p 50.50p 197398
11/12/2015 51.50p 51.50p 50.00p 51.50p 534361
10/12/2015 51.50p 51.50p 50.77p 51.50p 219404
09/12/2015 51.50p 51.67p 51.00p 51.50p 310291
08/12/2015 51.50p 51.50p 50.50p 51.50p 65390
07/12/2015 51.50p 51.50p 50.50p 51.50p 278677
04/12/2015 51.50p 52.00p 50.50p 51.50p 316182
03/12/2015 52.25p 52.40p 50.00p 51.50p 211561
02/12/2015 55.00p 55.25p 51.60p 52.25p 262663
01/12/2015 54.50p 56.00p 54.00p 55.00p 534143
30/11/2015 53.75p 55.00p 52.98p 54.50p 354602
27/11/2015 51.38p 54.00p 51.00p 53.75p 411518
26/11/2015 52.00p 52.00p 51.00p 51.38p 458058
25/11/2015 53.00p 54.50p 51.50p 51.63p 865690
24/11/2015 50.75p 53.50p 50.16p 53.25p 1339042
23/11/2015 47.50p 49.75p 46.00p 49.50p 1396708
20/11/2015 45.88p 47.00p 45.88p 46.50p 144150
19/11/2015 47.25p 47.25p 45.30p 45.88p 157773
18/11/2015 47.25p 48.82p 47.00p 47.25p 869598
17/11/2015 46.25p 47.00p 46.00p 46.38p 359431
16/11/2015 45.38p 48.00p 45.00p 46.25p 386743
13/11/2015 45.50p 45.85p 45.20p 45.38p 66065
12/11/2015 46.00p 46.29p 45.27p 45.50p 112538
11/11/2015 47.00p 47.00p 45.58p 46.00p 572316
10/11/2015 43.50p 45.50p 43.25p 45.50p 148985
09/11/2015 43.50p 44.00p 43.00p 43.50p 170927
06/11/2015 43.25p 43.89p 43.20p 43.50p 89159
05/11/2015 46.50p 46.50p 43.00p 43.25p 393206
04/11/2015 44.50p 45.90p 44.20p 45.00p 353286
03/11/2015 44.25p 44.75p 43.80p 44.50p 130792
02/11/2015 44.50p 44.60p 43.50p 44.25p 68771
30/10/2015 43.00p 45.00p 42.75p 44.50p 883947
29/10/2015 42.50p 44.00p 42.50p 43.00p 110850
28/10/2015 42.50p 42.89p 42.00p 42.50p 39625
27/10/2015 41.50p 42.50p 41.45p 42.50p 75674
26/10/2015 41.50p 41.50p 41.00p 41.50p 61467
23/10/2015 41.50p 42.00p 41.07p 41.50p 51836
22/10/2015 41.50p 42.00p 41.00p 41.50p 100440
21/10/2015 42.50p 42.80p 41.00p 41.50p 195750
20/10/2015 41.50p 43.00p 41.00p 42.50p 120365
19/10/2015 42.50p 42.60p 41.00p 41.50p 160173
16/10/2015 42.00p 43.48p 42.00p 42.50p 356881
15/10/2015 42.00p 43.00p 41.50p 42.00p 24204
14/10/2015 40.88p 42.00p 40.60p 42.00p 81541
13/10/2015 40.50p 41.75p 40.38p 40.88p 99053
12/10/2015 40.50p 40.90p 40.27p 40.50p 211004
09/10/2015 40.50p 41.00p 40.00p 40.50p 114781
08/10/2015 40.50p 40.90p 40.27p 40.50p 78717
07/10/2015 40.50p 40.90p 40.36p 40.50p 26172
06/10/2015 40.50p 40.90p 40.00p 40.50p 142816
05/10/2015 40.50p 40.90p 40.30p 40.50p 118861
02/10/2015 40.75p 41.45p 40.30p 40.50p 78334
01/10/2015 40.88p 40.88p 40.00p 40.75p 122299
30/09/2015 41.13p 41.75p 40.81p 41.13p 43347
29/09/2015 41.62p 41.75p 40.50p 41.13p 4012416
28/09/2015 41.62p 41.64p 41.51p 41.62p 73172
25/09/2015 41.62p 41.75p 40.50p 41.62p 201243
24/09/2015 41.75p 41.78p 41.55p 41.62p 43419
23/09/2015 42.00p 42.40p 40.55p 41.75p 210898
22/09/2015 40.50p 40.75p 40.00p 40.50p 76465
21/09/2015 41.00p 41.00p 40.00p 40.50p 72663
18/09/2015 41.00p 41.50p 40.00p 41.00p 83337
17/09/2015 41.00p 42.00p 40.20p 41.00p 181475
16/09/2015 41.00p 42.00p 41.00p 41.00p 12125
15/09/2015 40.50p 42.00p 40.00p 41.00p 143739
14/09/2015 40.50p 41.00p 40.10p 40.50p 31920
11/09/2015 41.75p 41.75p 39.50p 40.50p 180600
10/09/2015 39.75p 42.40p 39.50p 41.75p 361495
09/09/2015 39.25p 39.75p 39.10p 39.75p 27309
08/09/2015 39.25p 39.25p 39.10p 39.25p 2288
07/09/2015 39.25p 39.40p 39.00p 39.25p 73230
04/09/2015 39.25p 39.30p 39.00p 39.25p 102995
03/09/2015 39.25p 39.50p 39.00p 39.25p 65397
02/09/2015 39.25p 39.25p 39.00p 39.25p 86416
01/09/2015 39.25p 39.25p 39.00p 39.25p 78985
28/08/2015 39.25p 39.25p 39.00p 39.25p 5520
27/08/2015 39.00p 39.25p 36.96p 39.25p 549851
26/08/2015 38.25p 39.00p 38.00p 39.00p 111542
25/08/2015 38.00p 38.25p 35.89p 38.25p 569011
24/08/2015 39.25p 39.50p 37.00p 38.00p 366580
21/08/2015 39.25p 39.25p 39.00p 39.25p 395450
20/08/2015 39.50p 39.70p 39.50p 39.50p 5000
19/08/2015 39.50p 40.50p 39.00p 39.50p 176877
18/08/2015 40.75p 42.00p 39.02p 39.50p 47360
17/08/2015 40.00p 40.90p 39.50p 40.75p 308025
14/08/2015 39.25p 39.40p 39.00p 39.00p 80928
13/08/2015 39.25p 39.40p 39.05p 39.25p 646
12/08/2015 39.50p 39.70p 39.00p 39.25p 130491
11/08/2015 39.25p 40.00p 38.50p 39.50p 140872
10/08/2015 39.25p 39.50p 38.50p 39.25p 75790
07/08/2015 39.25p 39.55p 38.50p 39.25p 67489
06/08/2015 39.25p 39.69p 38.50p 39.25p 72295
05/08/2015 39.00p 39.50p 38.40p 39.25p 80000
04/08/2015 39.00p 39.00p 38.00p 39.00p 6205
03/08/2015 38.25p 39.00p 38.00p 39.00p 217356
31/07/2015 38.25p 38.25p 38.00p 38.25p 81405
30/07/2015 38.25p 38.25p 38.00p 38.25p 36400
29/07/2015 38.25p 39.00p 37.75p 38.25p 0
28/07/2015 38.25p 38.25p 38.00p 38.25p 143938
27/07/2015 38.25p 38.25p 38.00p 38.25p 75317
24/07/2015 38.25p 39.00p 37.75p 38.25p 605567
23/07/2015 38.25p 38.25p 38.00p 38.25p 170784
22/07/2015 38.25p 38.30p 38.00p 38.25p 151576
21/07/2015 38.25p 38.37p 38.00p 38.25p 307254
20/07/2015 38.00p 38.40p 37.38p 38.25p 104822
17/07/2015 38.25p 38.25p 38.00p 38.25p 28795
16/07/2015 38.25p 38.40p 38.00p 38.25p 19603
15/07/2015 38.50p 38.50p 38.00p 38.25p 23669
14/07/2015 38.50p 38.50p 38.00p 38.50p 141678
13/07/2015 38.50p 39.00p 38.00p 38.50p 159806
10/07/2015 38.50p 38.62p 38.00p 38.50p 393232
09/07/2015 38.50p 38.70p 38.00p 38.50p 464805
08/07/2015 38.50p 38.70p 38.00p 38.50p 49996
07/07/2015 38.50p 38.75p 38.00p 38.50p 124708
06/07/2015 38.75p 39.00p 38.00p 38.50p 185070
03/07/2015 39.25p 39.30p 38.00p 38.75p 313607
02/07/2015 40.25p 40.40p 39.50p 39.75p 187717
01/07/2015 40.25p 41.00p 39.50p 40.25p 171245
30/06/2015 39.50p 40.25p 39.25p 40.25p 114306

*Close Price adjusted for both dividends and splits