Eckoh (ECK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/04/2012 11.25p 11.25p 10.77p 11.25p 53740
25/04/2012 11.25p 11.25p 10.95p 11.25p 17014
24/04/2012 11.13p 11.25p 10.75p 11.25p 84962
23/04/2012 11.25p 11.40p 10.75p 11.13p 308859
20/04/2012 11.00p 11.15p 10.80p 11.00p 5628
19/04/2012 11.00p 11.15p 10.80p 11.00p 87344
18/04/2012 11.00p 11.00p 10.80p 11.00p 27000
17/04/2012 11.00p 11.00p 10.80p 11.00p 1000
16/04/2012 11.00p 11.21p 10.80p 11.00p 163125
13/04/2012 11.00p 11.10p 10.80p 11.00p 96172
12/04/2012 11.00p 11.00p 10.80p 11.00p 40344
11/04/2012 11.13p 11.13p 10.88p 11.00p 235000
10/04/2012 11.00p 11.25p 11.00p 11.13p 307000
05/04/2012 11.00p 11.00p 10.75p 11.00p 120518
04/04/2012 11.00p 11.08p 10.75p 11.00p 205111
03/04/2012 11.00p 11.05p 10.75p 11.00p 208942
02/04/2012 11.00p 11.00p 10.77p 11.00p 131402
30/03/2012 11.00p 11.00p 10.75p 11.00p 65491
29/03/2012 11.00p 11.00p 10.82p 11.00p 3000
28/03/2012 11.00p 11.00p 10.82p 11.00p 20485
27/03/2012 11.00p 11.00p 10.77p 11.00p 27586
26/03/2012 11.00p 11.00p 10.81p 11.00p 17180
23/03/2012 11.00p 11.00p 10.75p 11.00p 210700
22/03/2012 11.00p 11.10p 10.82p 10.88p 30636
21/03/2012 11.00p 11.20p 10.80p 11.00p 92633
20/03/2012 11.00p 11.15p 10.75p 11.00p 467711
19/03/2012 11.00p 11.00p 10.76p 11.00p 108440
16/03/2012 11.00p 11.18p 10.85p 11.00p 113068
15/03/2012 11.00p 11.17p 10.76p 11.00p 0
14/03/2012 11.00p 11.17p 10.76p 11.00p 59719
13/03/2012 11.00p 11.15p 10.80p 11.00p 35977
12/03/2012 11.00p 11.20p 10.80p 11.00p 142824
09/03/2012 11.00p 11.15p 10.76p 11.00p 228000
08/03/2012 10.88p 10.88p 10.76p 10.88p 15000
07/03/2012 10.88p 10.90p 10.75p 10.88p 184500
06/03/2012 11.00p 11.00p 10.75p 11.00p 349758
05/03/2012 11.00p 11.00p 10.80p 11.00p 14000
02/03/2012 11.00p 11.10p 10.76p 11.00p 179181
01/03/2012 11.00p 11.00p 10.75p 11.00p 0
29/02/2012 11.00p 11.00p 10.75p 11.00p 144332
28/02/2012 11.00p 11.00p 10.76p 11.00p 13850
27/02/2012 11.00p 11.10p 10.76p 11.00p 192513
24/02/2012 11.00p 11.00p 10.80p 11.00p 3851
23/02/2012 11.00p 11.00p 10.80p 11.00p 50000
22/02/2012 11.00p 11.00p 10.80p 11.00p 112482
21/02/2012 11.00p 11.05p 10.85p 11.00p 61367
20/02/2012 11.00p 11.08p 10.75p 11.00p 139808
17/02/2012 10.88p 11.00p 10.88p 11.00p 2590
16/02/2012 10.88p 11.00p 10.60p 10.88p 36988
15/02/2012 10.88p 10.88p 10.81p 10.88p 5000
14/02/2012 10.88p 10.88p 10.60p 10.88p 1500
13/02/2012 10.88p 10.99p 10.81p 10.88p 5663
10/02/2012 10.88p 11.06p 10.80p 10.88p 19993
09/02/2012 10.88p 10.91p 10.60p 10.88p 432715
08/02/2012 10.88p 10.91p 10.63p 10.88p 19634
07/02/2012 10.50p 11.15p 10.40p 10.88p 426809
06/02/2012 10.25p 10.75p 10.25p 10.50p 214777
03/02/2012 10.25p 10.25p 10.17p 10.25p 3000
02/02/2012 10.25p 10.40p 10.17p 10.25p 64500
01/02/2012 10.25p 10.40p 10.16p 10.25p 12036
31/01/2012 10.13p 10.43p 10.05p 10.25p 153000
30/01/2012 10.13p 10.43p 9.85p 10.13p 39349
27/01/2012 10.13p 10.49p 9.90p 10.13p 68621
26/01/2012 10.13p 10.45p 10.05p 10.13p 148896
25/01/2012 9.75p 10.43p 9.75p 10.13p 43700
24/01/2012 9.63p 10.20p 9.63p 9.75p 580686
23/01/2012 9.63p 9.65p 9.40p 9.63p 200809
20/01/2012 9.63p 9.63p 9.50p 9.63p 536182
19/01/2012 9.63p 9.63p 9.50p 9.63p 149171
18/01/2012 9.63p 9.63p 9.51p 9.63p 6172
17/01/2012 9.38p 9.63p 9.26p 9.63p 1000
16/01/2012 9.38p 9.38p 9.26p 9.38p 37248
13/01/2012 9.38p 9.47p 9.30p 9.38p 176305
12/01/2012 9.50p 9.60p 9.25p 9.38p 321135
11/01/2012 9.38p 9.50p 9.25p 9.50p 851945
10/01/2012 9.88p 9.88p 9.25p 9.38p 818479
09/01/2012 10.00p 10.00p 9.75p 9.88p 13866
06/01/2012 10.00p 10.00p 9.75p 10.00p 183792
05/01/2012 10.13p 10.13p 10.00p 10.00p 70192
04/01/2012 10.13p 10.13p 10.00p 10.13p 13176
03/01/2012 10.13p 10.18p 10.00p 10.13p 107237
30/12/2011 10.38p 10.38p 9.76p 10.13p 597444
29/12/2011 10.38p 10.38p 10.25p 10.38p 79427
28/12/2011 10.38p 10.38p 10.25p 10.38p 101710
23/12/2011 10.38p 10.38p 10.25p 10.38p 90236
22/12/2011 10.38p 10.38p 10.14p 10.38p 183249
21/12/2011 10.50p 10.50p 10.38p 10.38p 425000
20/12/2011 10.50p 10.50p 10.35p 10.50p 10250
19/12/2011 10.38p 10.50p 10.35p 10.50p 250150
16/12/2011 10.38p 10.38p 10.33p 10.38p 54857
15/12/2011 11.00p 11.00p 10.33p 10.38p 144191
14/12/2011 11.00p 11.00p 10.88p 11.00p 115000
13/12/2011 11.13p 11.13p 10.75p 11.00p 380626
12/12/2011 11.13p 11.49p 11.10p 11.13p 87801
09/12/2011 11.13p 11.43p 11.00p 11.13p 17417
08/12/2011 11.13p 11.43p 11.05p 11.13p 34410
07/12/2011 11.13p 11.43p 11.05p 11.13p 8103
06/12/2011 11.25p 11.45p 10.90p 11.13p 300489
05/12/2011 10.63p 11.50p 10.63p 11.25p 331951
02/12/2011 10.63p 10.73p 10.63p 10.63p 35245
01/12/2011 10.63p 10.75p 10.63p 10.63p 314747
30/11/2011 10.50p 10.75p 10.47p 10.63p 174875
29/11/2011 10.13p 10.75p 10.13p 10.50p 218036
28/11/2011 9.63p 10.40p 9.63p 10.13p 515400
25/11/2011 9.63p 9.75p 9.62p 9.63p 330027
24/11/2011 9.63p 9.75p 9.50p 9.63p 322965
23/11/2011 9.63p 9.63p 9.30p 9.63p 889061
22/11/2011 9.63p 9.73p 9.51p 9.63p 54126
21/11/2011 9.88p 9.88p 9.50p 9.63p 665887
18/11/2011 10.25p 10.25p 9.60p 9.88p 279533
17/11/2011 10.38p 10.38p 10.02p 10.25p 505686
16/11/2011 10.13p 10.50p 10.13p 10.38p 194031
15/11/2011 10.13p 10.25p 10.13p 10.13p 257026
14/11/2011 10.00p 10.25p 9.90p 10.13p 298959
11/11/2011 10.00p 10.15p 9.75p 10.00p 304269
10/11/2011 10.25p 10.38p 9.80p 10.00p 370617
09/11/2011 9.88p 10.38p 9.83p 10.25p 964554
08/11/2011 9.25p 10.43p 9.25p 9.88p 2262211
07/11/2011 8.75p 9.25p 8.75p 9.00p 224310
04/11/2011 8.75p 8.75p 8.65p 8.75p 225387
03/11/2011 8.75p 9.00p 8.63p 8.75p 189589
02/11/2011 8.75p 8.95p 8.61p 8.75p 175428
01/11/2011 9.13p 9.25p 8.64p 8.75p 299178
31/10/2011 8.50p 9.25p 8.50p 9.13p 430328
28/10/2011 8.38p 8.68p 8.19p 8.50p 184345
27/10/2011 8.38p 8.53p 8.38p 8.38p 575000
26/10/2011 8.38p 8.45p 8.00p 8.38p 10419471
25/10/2011 8.50p 8.55p 8.36p 8.38p 123434
24/10/2011 8.50p 8.65p 8.34p 8.50p 182997
21/10/2011 8.50p 8.50p 8.26p 8.50p 65000
20/10/2011 8.50p 8.50p 8.30p 8.50p 259033
19/10/2011 8.50p 8.50p 8.30p 8.50p 204750
18/10/2011 8.50p 8.58p 8.33p 8.50p 160000
17/10/2011 8.50p 8.70p 8.31p 8.50p 762000
14/10/2011 8.25p 8.25p 8.12p 8.25p 402891
13/10/2011 8.25p 8.40p 8.25p 8.25p 175000
12/10/2011 8.13p 8.50p 8.05p 8.25p 470169
11/10/2011 8.13p 8.20p 8.13p 8.13p 5000
10/10/2011 8.00p 8.22p 7.88p 8.13p 369549
07/10/2011 8.25p 8.50p 7.95p 8.00p 1134239
06/10/2011 7.88p 8.25p 7.88p 8.25p 589366
05/10/2011 7.88p 7.95p 7.88p 7.88p 87418
04/10/2011 7.88p 8.00p 7.88p 7.88p 95893
03/10/2011 7.88p 7.98p 7.88p 7.88p 177500
30/09/2011 8.00p 8.00p 7.80p 7.88p 373956
29/09/2011 7.88p 8.20p 7.88p 8.00p 837597
28/09/2011 7.75p 8.00p 7.70p 7.88p 1549144
27/09/2011 7.63p 7.66p 7.30p 7.63p 972354
26/09/2011 7.63p 7.63p 7.50p 7.63p 218635
23/09/2011 7.63p 7.65p 7.54p 7.63p 115484
22/09/2011 7.63p 7.63p 7.50p 7.63p 14000768
21/09/2011 7.63p 7.71p 7.53p 7.63p 130938
20/09/2011 7.63p 7.75p 7.54p 7.63p 365983
19/09/2011 7.38p 7.68p 7.36p 7.63p 952100
16/09/2011 7.38p 7.38p 7.30p 7.38p 41060
15/09/2011 7.25p 7.50p 7.11p 7.38p 275320
14/09/2011 7.25p 7.25p 7.13p 7.13p 1537500
13/09/2011 7.13p 7.19p 7.06p 7.13p 118041
12/09/2011 7.13p 7.13p 7.06p 7.13p 103041
09/09/2011 7.13p 7.15p 7.13p 7.13p 200000
08/09/2011 6.88p 7.25p 6.88p 7.13p 923286
07/09/2011 6.88p 7.00p 6.86p 6.88p 3238977
06/09/2011 6.88p 7.00p 6.85p 6.88p 180982
05/09/2011 6.75p 7.00p 6.75p 6.75p 217598
02/09/2011 6.75p 7.00p 6.75p 6.75p 197649
01/09/2011 6.75p 7.00p 6.75p 6.75p 392047
31/08/2011 6.75p 7.00p 6.66p 6.75p 83000
30/08/2011 6.75p 6.95p 6.66p 6.75p 89931
26/08/2011 6.75p 6.95p 6.65p 6.75p 0
25/08/2011 6.75p 6.95p 6.65p 6.75p 11600
24/08/2011 6.75p 7.00p 6.75p 6.75p 10314411
23/08/2011 7.00p 7.15p 6.75p 6.75p 2796342
22/08/2011 7.13p 7.13p 7.00p 7.00p 650464
19/08/2011 7.25p 7.25p 7.00p 7.13p 169974
18/08/2011 7.25p 7.45p 7.15p 7.25p 57750
17/08/2011 7.25p 7.50p 7.25p 7.25p 8000
16/08/2011 7.38p 7.45p 7.30p 7.38p 40500
15/08/2011 7.13p 7.45p 7.03p 7.38p 184993
12/08/2011 7.13p 7.13p 7.01p 7.13p 7172
11/08/2011 7.13p 7.13p 7.00p 7.13p 286911
10/08/2011 6.88p 7.14p 6.88p 7.13p 230648
09/08/2011 6.88p 6.88p 6.50p 6.88p 148302
08/08/2011 7.13p 7.13p 6.55p 6.88p 547646
05/08/2011 7.25p 7.25p 6.75p 7.25p 90000
04/08/2011 7.75p 7.78p 7.30p 7.50p 160463
03/08/2011 7.75p 7.75p 7.55p 7.75p 145000
02/08/2011 7.75p 7.78p 7.55p 7.75p 8297
01/08/2011 7.75p 7.75p 7.75p 7.75p 10000
29/07/2011 7.75p 7.78p 7.75p 7.75p 17765
28/07/2011 7.75p 7.75p 7.55p 7.75p 182782
27/07/2011 7.75p 7.75p 7.53p 7.75p 30494
26/07/2011 7.75p 7.75p 7.70p 7.75p 389
25/07/2011 7.75p 7.75p 7.50p 7.75p 111521
22/07/2011 7.75p 7.75p 7.53p 7.75p 500
21/07/2011 7.75p 7.75p 7.53p 7.75p 13378
20/07/2011 7.75p 7.80p 7.75p 7.75p 106453
19/07/2011 7.75p 7.95p 7.50p 7.75p 640044
18/07/2011 7.88p 7.88p 7.58p 7.75p 231750
15/07/2011 7.88p 7.88p 7.82p 7.88p 200000
14/07/2011 7.88p 7.88p 7.82p 7.88p 414370

*Close Price adjusted for both dividends and splits