Eckoh (ECK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/09/2014 47.25p 48.37p 46.50p 47.25p 268631
10/09/2014 47.00p 48.50p 46.50p 47.25p 207369
09/09/2014 46.25p 47.98p 46.10p 47.00p 432217
08/09/2014 46.00p 47.00p 46.00p 46.25p 359620
05/09/2014 46.00p 46.50p 45.95p 46.00p 80966
04/09/2014 46.00p 46.35p 45.60p 46.00p 19500
03/09/2014 46.00p 46.40p 45.60p 46.00p 61445
02/09/2014 45.75p 46.50p 45.50p 46.00p 151488
01/09/2014 45.88p 46.17p 45.50p 45.75p 138028
29/08/2014 46.25p 46.50p 45.65p 45.88p 336386
28/08/2014 46.25p 46.84p 45.75p 46.25p 737652
27/08/2014 43.50p 46.80p 43.25p 46.25p 334636
26/08/2014 43.25p 44.00p 43.00p 43.50p 144175
22/08/2014 42.75p 43.50p 42.50p 43.00p 356518
21/08/2014 42.50p 43.25p 42.00p 42.50p 474741
20/08/2014 42.50p 42.57p 41.60p 42.50p 455758
19/08/2014 42.50p 42.65p 41.00p 42.50p 64965
18/08/2014 42.50p 42.90p 42.00p 42.50p 112291
15/08/2014 42.50p 42.70p 41.50p 42.50p 378026
14/08/2014 42.50p 42.50p 42.00p 42.50p 68951
13/08/2014 43.00p 43.00p 42.00p 42.50p 268231
12/08/2014 42.25p 42.25p 41.50p 42.25p 246783
11/08/2014 42.00p 42.69p 41.50p 42.25p 153194
08/08/2014 42.00p 42.00p 40.07p 41.25p 281354
07/08/2014 42.50p 42.50p 41.00p 42.00p 266633
06/08/2014 42.75p 43.00p 41.02p 42.50p 814672
05/08/2014 42.50p 43.00p 42.28p 42.75p 469616
04/08/2014 42.75p 43.25p 42.00p 42.50p 292017
01/08/2014 44.00p 44.00p 42.10p 42.75p 297641
31/07/2014 42.25p 44.50p 42.25p 44.00p 455147
30/07/2014 41.25p 42.85p 41.00p 42.25p 343331
29/07/2014 41.25p 41.65p 41.00p 41.25p 317024
28/07/2014 40.75p 41.85p 40.75p 41.25p 199905
25/07/2014 38.75p 41.45p 38.62p 40.75p 537721
24/07/2014 38.75p 39.00p 38.60p 38.75p 94837
23/07/2014 38.50p 38.82p 38.37p 38.75p 140968
22/07/2014 38.50p 38.64p 38.35p 38.50p 49590
21/07/2014 38.37p 38.90p 38.03p 38.50p 276935
18/07/2014 38.37p 38.56p 38.00p 38.37p 62569
17/07/2014 38.37p 39.00p 37.50p 38.37p 129750
16/07/2014 38.37p 39.00p 37.75p 38.37p 777852
15/07/2014 38.50p 38.93p 37.50p 38.37p 557709
14/07/2014 37.75p 38.50p 37.55p 38.50p 300997
11/07/2014 39.75p 40.00p 37.00p 37.75p 4857648
10/07/2014 42.25p 42.25p 39.01p 39.75p 1348190
09/07/2014 42.25p 42.50p 42.00p 42.25p 279799
08/07/2014 43.75p 43.80p 42.00p 42.25p 433546
07/07/2014 43.75p 44.75p 42.70p 43.75p 696984
04/07/2014 43.88p 44.10p 42.50p 43.50p 716332
03/07/2014 44.00p 44.00p 43.00p 43.88p 612319
02/07/2014 44.00p 44.50p 43.41p 44.00p 483498
01/07/2014 44.13p 44.13p 43.75p 44.13p 129754
30/06/2014 44.00p 44.87p 43.65p 44.13p 147081
27/06/2014 43.88p 44.45p 43.50p 44.00p 285399
26/06/2014 43.38p 44.25p 43.25p 43.88p 987051
25/06/2014 43.50p 45.63p 43.03p 43.38p 718303
24/06/2014 44.87p 44.87p 43.40p 43.63p 628451
23/06/2014 45.38p 45.38p 44.25p 44.87p 518986
20/06/2014 45.38p 46.00p 44.75p 45.38p 91442
19/06/2014 45.38p 45.38p 44.75p 45.38p 24061
18/06/2014 45.50p 45.75p 44.35p 45.38p 217065
17/06/2014 44.75p 46.00p 44.33p 45.50p 2030355
16/06/2014 46.00p 46.00p 44.00p 44.75p 3712619
13/06/2014 46.50p 47.00p 45.50p 46.00p 726606
12/06/2014 46.50p 47.00p 45.50p 46.50p 436895
11/06/2014 46.50p 46.75p 45.00p 46.00p 3123066
10/06/2014 48.00p 48.43p 45.00p 46.50p 993799
09/06/2014 47.00p 48.35p 41.00p 45.00p 2010349
06/06/2014 40.75p 42.00p 40.50p 41.00p 186234
05/06/2014 40.50p 40.80p 40.00p 40.50p 147723
04/06/2014 40.75p 40.90p 40.01p 40.50p 152415
03/06/2014 41.00p 41.50p 40.50p 40.75p 69854
02/06/2014 42.25p 42.25p 40.28p 41.00p 242972
30/05/2014 42.88p 43.00p 42.05p 42.25p 412101
29/05/2014 40.75p 43.00p 40.50p 42.88p 465693
28/05/2014 38.62p 41.50p 38.53p 40.75p 493104
27/05/2014 38.50p 38.74p 38.28p 38.62p 51872
23/05/2014 38.50p 38.50p 38.26p 38.50p 58927
22/05/2014 38.50p 38.75p 38.25p 38.50p 275878
21/05/2014 39.25p 39.25p 38.25p 38.50p 280144
20/05/2014 39.25p 39.62p 38.50p 39.25p 306182
19/05/2014 39.00p 39.77p 39.00p 39.25p 236177
16/05/2014 39.00p 39.50p 39.00p 39.00p 83780
15/05/2014 39.00p 39.50p 39.00p 39.00p 188664
14/05/2014 39.00p 39.35p 38.65p 39.00p 207404
13/05/2014 39.00p 39.50p 38.65p 39.00p 51493
12/05/2014 39.00p 39.50p 38.55p 39.50p 80633
09/05/2014 39.00p 39.50p 38.50p 39.50p 328486
08/05/2014 39.00p 39.15p 38.50p 39.00p 92445
07/05/2014 39.00p 39.50p 38.50p 39.00p 256324
06/05/2014 39.00p 39.30p 38.50p 39.00p 196375
02/05/2014 39.00p 39.32p 38.50p 39.00p 121694
01/05/2014 40.00p 41.00p 38.50p 39.00p 564840
30/04/2014 38.75p 38.90p 38.25p 38.75p 175680
29/04/2014 38.75p 38.95p 38.25p 38.75p 72790
28/04/2014 38.25p 39.00p 38.12p 38.75p 152297
25/04/2014 38.25p 38.45p 38.00p 38.25p 75570
24/04/2014 40.50p 40.50p 38.00p 38.25p 522345
23/04/2014 39.25p 40.78p 39.25p 40.50p 276885
22/04/2014 37.75p 39.50p 37.56p 39.25p 363558
17/04/2014 37.50p 38.00p 37.25p 37.75p 239821
16/04/2014 37.25p 37.50p 37.00p 37.50p 438622
15/04/2014 37.00p 37.50p 36.55p 37.25p 519645
14/04/2014 37.00p 37.05p 36.50p 37.00p 172560
11/04/2014 37.00p 37.10p 36.65p 37.00p 239688
10/04/2014 37.25p 37.50p 36.65p 37.00p 506371
09/04/2014 37.00p 37.75p 36.75p 37.25p 294001
08/04/2014 37.75p 38.50p 36.54p 37.00p 330957
07/04/2014 38.00p 38.10p 37.00p 37.75p 363441
04/04/2014 39.00p 39.00p 37.50p 38.00p 438296
03/04/2014 38.50p 39.50p 38.50p 39.00p 310009
02/04/2014 40.75p 40.75p 38.01p 38.50p 690273
01/04/2014 39.13p 41.50p 39.13p 40.75p 680932
31/03/2014 38.62p 39.75p 38.50p 39.13p 356393
28/03/2014 38.00p 39.50p 37.72p 38.75p 380484
27/03/2014 36.50p 38.50p 36.10p 37.88p 958993
26/03/2014 35.62p 35.75p 35.26p 35.62p 106593
25/03/2014 35.50p 35.76p 35.20p 35.62p 180546
24/03/2014 35.75p 35.75p 35.12p 35.50p 91862
21/03/2014 35.75p 35.84p 35.50p 35.75p 354731
20/03/2014 35.50p 35.75p 35.35p 35.75p 1044205
19/03/2014 35.37p 35.68p 35.25p 35.50p 19443
18/03/2014 35.37p 35.47p 35.25p 35.37p 96094
17/03/2014 35.37p 35.49p 34.50p 34.50p 281924
14/03/2014 36.25p 36.32p 34.74p 35.37p 596753
13/03/2014 36.63p 36.63p 36.00p 36.25p 148593
12/03/2014 36.63p 37.50p 36.00p 36.63p 158278
11/03/2014 38.00p 38.45p 36.52p 36.63p 161440
10/03/2014 37.00p 38.50p 36.90p 38.00p 268517
07/03/2014 37.13p 37.35p 36.90p 37.00p 130629
06/03/2014 37.50p 37.70p 36.75p 37.13p 233258
05/03/2014 36.25p 37.75p 36.00p 37.50p 762050
04/03/2014 36.00p 36.45p 35.65p 36.25p 127953
03/03/2014 35.75p 36.50p 35.55p 36.00p 164989
28/02/2014 34.75p 36.50p 34.75p 36.00p 444356
27/02/2014 34.75p 34.98p 34.58p 34.75p 83587
26/02/2014 35.00p 35.00p 34.50p 34.75p 338719
25/02/2014 35.00p 35.00p 34.53p 35.00p 204308
24/02/2014 35.25p 35.50p 34.13p 35.00p 994324
21/02/2014 35.75p 36.50p 34.54p 35.25p 301894
20/02/2014 36.00p 36.00p 35.50p 35.75p 73057
19/02/2014 36.00p 36.12p 35.50p 36.00p 105851
18/02/2014 35.75p 36.50p 35.07p 36.00p 166057
17/02/2014 35.12p 36.50p 35.00p 35.75p 1365685
14/02/2014 36.25p 36.25p 34.75p 35.12p 401481
13/02/2014 36.25p 36.38p 36.00p 36.25p 67033
12/02/2014 36.25p 36.38p 36.00p 36.38p 150967
11/02/2014 36.38p 36.38p 36.00p 36.25p 137954
10/02/2014 36.25p 36.68p 36.00p 36.38p 198363
07/02/2014 37.50p 37.90p 36.00p 36.25p 622966
06/02/2014 38.50p 38.50p 36.00p 37.50p 964497
05/02/2014 39.75p 41.00p 38.25p 38.50p 2386675
04/02/2014 37.25p 40.00p 36.60p 39.75p 1083585
03/02/2014 38.25p 40.00p 35.00p 37.25p 4017199
31/01/2014 33.50p 35.00p 33.50p 35.00p 433201
30/01/2014 33.00p 33.69p 33.00p 33.50p 694914
29/01/2014 33.00p 33.50p 32.90p 33.00p 137085
28/01/2014 33.13p 33.50p 32.74p 33.00p 3497534
27/01/2014 33.13p 33.48p 32.50p 33.13p 3626767
24/01/2014 32.37p 33.75p 32.29p 33.13p 2174369
23/01/2014 32.50p 32.62p 32.03p 32.37p 675059
22/01/2014 33.88p 33.88p 32.00p 32.50p 553091
21/01/2014 33.25p 34.00p 33.22p 33.88p 408868
20/01/2014 35.25p 36.00p 31.25p 33.25p 2549383
17/01/2014 31.25p 31.50p 31.15p 31.25p 223623
16/01/2014 30.25p 31.50p 30.17p 31.25p 1101589
15/01/2014 30.25p 30.42p 30.05p 30.25p 174450
14/01/2014 30.25p 30.30p 30.00p 30.25p 1375301
13/01/2014 30.50p 30.50p 30.00p 30.25p 574963
10/01/2014 31.38p 31.40p 30.00p 30.50p 582657
09/01/2014 31.87p 31.90p 31.25p 31.38p 479878
08/01/2014 32.50p 32.50p 31.58p 31.87p 374119
07/01/2014 32.37p 33.00p 32.37p 32.50p 103437
06/01/2014 32.50p 33.00p 32.28p 32.37p 73178
03/01/2014 32.75p 33.00p 32.26p 32.37p 93040
02/01/2014 33.50p 33.82p 32.16p 32.75p 394598
31/12/2013 33.50p 33.90p 33.50p 33.50p 221633
30/12/2013 33.25p 34.00p 33.00p 33.50p 447081
27/12/2013 32.75p 33.50p 32.75p 33.25p 326169
24/12/2013 32.25p 33.00p 32.25p 32.50p 105361
23/12/2013 32.25p 32.50p 32.10p 32.25p 2069936
20/12/2013 32.12p 32.40p 32.00p 32.25p 156397
19/12/2013 32.00p 32.25p 31.82p 32.00p 1553713
18/12/2013 32.12p 32.25p 31.75p 32.00p 422337
17/12/2013 31.50p 32.50p 31.28p 32.50p 5053464
16/12/2013 30.88p 31.75p 30.88p 31.50p 2798956
13/12/2013 28.25p 31.00p 28.25p 30.88p 1174671
12/12/2013 28.25p 28.50p 28.13p 28.25p 42859
11/12/2013 28.13p 28.25p 27.75p 28.00p 1618708
10/12/2013 28.13p 28.25p 28.05p 28.13p 226087
09/12/2013 28.13p 28.24p 28.05p 28.13p 141574
06/12/2013 28.13p 28.25p 27.75p 28.00p 81319
05/12/2013 28.25p 28.40p 28.00p 28.13p 39599
04/12/2013 28.25p 28.40p 28.05p 28.25p 120728
03/12/2013 28.25p 28.48p 28.01p 28.25p 1138430
02/12/2013 28.25p 28.48p 28.05p 28.25p 295864
29/11/2013 28.38p 28.49p 28.05p 28.25p 350544
28/11/2013 28.25p 28.49p 28.00p 28.38p 192185
27/11/2013 28.13p 28.46p 27.92p 28.25p 691000
26/11/2013 27.38p 28.50p 27.38p 28.13p 217625

*Close Price adjusted for both dividends and splits