Eckoh (ECK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/12/2020 63.00p 63.50p 62.00p 63.00p 97499
24/12/2020 63.00p 63.50p 62.00p 63.00p 97499
23/12/2020 63.00p 64.00p 62.00p 63.00p 45238
22/12/2020 63.00p 63.46p 62.00p 63.00p 220658
21/12/2020 64.50p 64.50p 62.00p 64.00p 153135
18/12/2020 64.50p 64.74p 64.10p 64.50p 78311
17/12/2020 66.00p 66.75p 63.50p 64.50p 175659
16/12/2020 66.50p 67.40p 65.25p 66.00p 26523
15/12/2020 66.50p 68.00p 65.55p 66.50p 28092
14/12/2020 66.50p 68.00p 65.25p 66.50p 39796
11/12/2020 65.50p 68.00p 64.35p 66.50p 72681
10/12/2020 65.50p 66.47p 65.00p 65.50p 4109503
09/12/2020 65.50p 66.25p 65.00p 65.50p 28877
08/12/2020 65.50p 66.25p 64.60p 65.50p 576245
07/12/2020 66.50p 68.00p 64.60p 66.60p 218489
04/12/2020 66.50p 67.94p 66.17p 66.50p 8128
03/12/2020 66.50p 68.00p 66.12p 66.50p 54458
02/12/2020 66.50p 66.90p 65.00p 66.00p 37250
01/12/2020 65.50p 67.00p 65.50p 66.00p 39029
30/11/2020 65.50p 67.00p 65.50p 65.50p 92418
27/11/2020 65.50p 67.00p 64.36p 65.50p 36828
26/11/2020 62.50p 66.00p 62.50p 65.50p 212597
25/11/2020 62.00p 64.00p 62.00p 63.00p 231549
24/11/2020 66.50p 66.50p 61.00p 62.00p 573923
23/11/2020 66.50p 67.75p 65.50p 66.50p 34275
20/11/2020 66.50p 67.10p 66.00p 66.50p 112042
19/11/2020 66.50p 67.18p 66.00p 66.50p 305824
18/11/2020 66.50p 67.74p 66.00p 66.50p 60464
17/11/2020 66.50p 67.74p 65.76p 66.50p 106031
16/11/2020 66.50p 67.75p 65.74p 67.00p 66551
13/11/2020 66.50p 68.00p 65.60p 66.50p 156146
12/11/2020 66.50p 68.00p 65.15p 66.50p 40300
10/11/2020 66.50p 67.70p 65.06p 66.50p 119553
09/11/2020 66.50p 67.70p 65.67p 66.50p 29325
06/11/2020 66.50p 67.64p 65.71p 66.50p 119300
05/11/2020 66.50p 67.74p 65.00p 66.50p 51244
04/11/2020 66.50p 68.00p 65.51p 66.50p 21001
03/11/2020 66.50p 68.00p 65.51p 66.50p 1244213
02/11/2020 66.50p 68.00p 65.50p 66.50p 42356
30/10/2020 65.00p 68.00p 64.80p 66.50p 3929254
29/10/2020 65.00p 66.00p 64.60p 65.00p 75091
28/10/2020 65.00p 66.00p 64.70p 65.00p 594126
27/10/2020 65.00p 66.00p 64.70p 65.00p 76632
26/10/2020 66.00p 66.00p 64.45p 65.00p 391228
23/10/2020 67.00p 67.25p 66.00p 67.00p 45597
22/10/2020 67.00p 67.70p 66.20p 67.00p 65057
21/10/2020 66.00p 68.00p 65.05p 67.00p 126612
20/10/2020 65.50p 67.60p 64.51p 66.00p 260268
19/10/2020 65.50p 67.00p 64.51p 65.50p 98845
16/10/2020 65.00p 66.55p 64.20p 65.50p 2008130
15/10/2020 66.00p 66.39p 63.25p 65.00p 280621
14/10/2020 66.50p 66.50p 65.00p 66.00p 57501
13/10/2020 66.50p 67.00p 66.50p 66.50p 52571
12/10/2020 67.00p 67.50p 65.00p 66.50p 93215
09/10/2020 67.50p 68.00p 66.00p 67.00p 26117
08/10/2020 67.50p 68.00p 66.65p 67.50p 113412
07/10/2020 67.00p 68.00p 66.25p 67.50p 196401
06/10/2020 68.50p 68.50p 65.00p 67.00p 220331
05/10/2020 69.00p 69.45p 67.00p 68.50p 68470
02/10/2020 69.00p 69.49p 68.08p 69.00p 20327
01/10/2020 69.50p 69.50p 68.66p 69.00p 96094
30/09/2020 70.00p 70.25p 68.00p 69.50p 51504
29/09/2020 69.50p 70.75p 69.50p 70.00p 174560
28/09/2020 67.50p 70.90p 67.00p 69.50p 205301
25/09/2020 67.50p 68.89p 66.62p 67.50p 33050
24/09/2020 67.00p 69.00p 66.00p 67.50p 54593
23/09/2020 67.00p 69.00p 66.66p 68.50p 70418
22/09/2020 66.00p 68.00p 65.50p 67.00p 130938
21/09/2020 67.50p 67.65p 65.26p 66.00p 386005
18/09/2020 67.50p 69.00p 66.81p 67.50p 54372
17/09/2020 68.50p 68.92p 66.62p 67.50p 71020
16/09/2020 69.50p 70.00p 68.00p 68.50p 134457
15/09/2020 63.00p 67.90p 63.00p 67.50p 206489
14/09/2020 61.00p 63.99p 61.00p 63.00p 95901
11/09/2020 61.00p 62.00p 60.66p 61.00p 50664
10/09/2020 59.00p 61.89p 59.00p 61.00p 157318
09/09/2020 59.00p 59.75p 58.10p 59.00p 577373
08/09/2020 61.00p 61.00p 58.00p 59.50p 474380
07/09/2020 61.50p 61.50p 60.00p 61.00p 263391
04/09/2020 61.50p 61.50p 61.00p 61.50p 240595
03/09/2020 61.50p 61.50p 60.00p 61.50p 255283
02/09/2020 63.00p 63.00p 61.50p 61.50p 253646
01/09/2020 63.00p 63.58p 62.00p 63.00p 179879
31/08/2020 63.50p 64.00p 62.00p 63.00p 338707
28/08/2020 63.50p 64.00p 62.00p 63.00p 338707
27/08/2020 64.50p 64.50p 63.00p 63.50p 169028
26/08/2020 64.50p 64.50p 64.00p 64.50p 40055
25/08/2020 65.00p 65.00p 63.11p 64.50p 223811
24/08/2020 67.00p 67.00p 64.00p 65.00p 122027
21/08/2020 67.50p 68.00p 66.25p 67.00p 48698
20/08/2020 68.00p 68.00p 67.00p 67.50p 13015
19/08/2020 68.00p 68.45p 67.00p 68.00p 244212
18/08/2020 69.50p 69.80p 67.00p 68.00p 116003
17/08/2020 69.50p 69.95p 68.00p 69.50p 61897
14/08/2020 68.50p 71.00p 68.00p 69.50p 908724
13/08/2020 65.50p 69.00p 65.10p 68.50p 2881471
12/08/2020 63.00p 64.00p 62.85p 63.00p 103928
11/08/2020 63.00p 63.89p 62.40p 63.00p 85564
10/08/2020 63.00p 63.30p 62.79p 63.00p 100394
07/08/2020 63.00p 63.49p 62.79p 63.00p 37274
06/08/2020 63.00p 63.52p 62.40p 63.00p 82020
05/08/2020 63.00p 63.58p 62.79p 63.00p 34108
04/08/2020 63.00p 63.80p 62.78p 63.00p 159866
03/08/2020 63.00p 63.89p 62.69p 63.00p 193985
31/07/2020 63.00p 63.68p 63.00p 63.00p 73134
30/07/2020 63.00p 63.68p 63.00p 63.00p 540552
29/07/2020 62.50p 64.00p 62.50p 63.00p 171431
28/07/2020 63.00p 63.00p 62.25p 62.50p 39447
27/07/2020 62.50p 63.70p 62.00p 63.00p 58351
24/07/2020 63.00p 63.89p 62.50p 62.50p 314552
23/07/2020 63.00p 65.00p 62.35p 63.00p 82570
22/07/2020 63.50p 64.95p 62.50p 62.50p 77102
21/07/2020 63.00p 65.00p 63.00p 63.50p 61555
20/07/2020 63.00p 65.00p 62.30p 63.00p 159839
17/07/2020 62.50p 63.90p 62.50p 63.00p 54953
16/07/2020 62.50p 63.00p 62.50p 62.50p 59875
15/07/2020 62.50p 62.88p 62.00p 62.50p 30018
14/07/2020 62.50p 62.90p 62.00p 62.50p 169677
13/07/2020 62.50p 62.88p 62.00p 62.50p 88239
10/07/2020 62.50p 62.90p 62.11p 62.50p 84228
09/07/2020 62.50p 62.50p 62.00p 62.50p 100599
08/07/2020 62.50p 62.50p 61.50p 62.50p 113289
07/07/2020 62.50p 62.50p 62.00p 62.50p 99281
06/07/2020 62.50p 62.50p 61.00p 62.50p 192690
03/07/2020 62.50p 62.50p 61.50p 62.50p 92536
02/07/2020 63.50p 63.50p 62.00p 62.50p 137336
01/07/2020 63.00p 63.80p 62.00p 63.00p 96616
30/06/2020 62.50p 63.50p 62.00p 63.00p 91750
29/06/2020 62.50p 63.00p 62.31p 62.50p 166009
26/06/2020 62.50p 63.00p 62.00p 62.50p 418202
25/06/2020 62.50p 62.90p 62.00p 62.50p 275513
24/06/2020 64.50p 64.99p 62.00p 62.50p 173500
23/06/2020 64.50p 65.35p 63.21p 64.50p 113257
22/06/2020 61.50p 65.49p 61.20p 64.50p 329615
19/06/2020 63.00p 63.00p 61.10p 61.50p 110474
18/06/2020 64.00p 65.00p 62.31p 63.00p 362335
17/06/2020 62.50p 65.00p 62.00p 64.00p 333180
16/06/2020 60.50p 64.00p 59.60p 62.50p 1102793
15/06/2020 57.50p 59.00p 57.25p 58.50p 306964
12/06/2020 59.00p 59.00p 56.00p 59.00p 169513
11/06/2020 59.00p 59.49p 58.00p 59.00p 66177
10/06/2020 60.50p 60.75p 58.31p 59.00p 300978
09/06/2020 61.00p 62.00p 60.10p 60.50p 210760
08/06/2020 62.00p 62.90p 60.31p 61.00p 370426
05/06/2020 62.50p 62.50p 61.40p 62.00p 85399
04/06/2020 63.50p 63.50p 61.20p 62.50p 198546
03/06/2020 57.50p 64.00p 57.50p 63.50p 968687
02/06/2020 56.00p 57.90p 55.70p 57.00p 285506
01/06/2020 56.00p 57.00p 55.00p 56.00p 303090
29/05/2020 56.00p 57.00p 55.12p 56.00p 107246
28/05/2020 56.00p 57.00p 55.52p 56.00p 92085
27/05/2020 56.50p 56.50p 56.06p 56.50p 150048
26/05/2020 56.50p 56.50p 56.00p 56.50p 151049
25/05/2020 56.50p 57.00p 56.00p 56.50p 212300
22/05/2020 56.50p 57.00p 56.00p 56.50p 212300
21/05/2020 56.50p 56.50p 54.30p 56.50p 161016
20/05/2020 56.50p 56.50p 56.00p 56.50p 94513
19/05/2020 56.50p 57.00p 56.00p 56.50p 62972
18/05/2020 56.50p 56.50p 55.51p 56.50p 50607
15/05/2020 56.50p 58.00p 55.90p 56.50p 51972
14/05/2020 60.70p 61.05p 55.00p 56.50p 325827
13/05/2020 59.00p 62.00p 59.00p 60.00p 301134
12/05/2020 57.50p 60.50p 57.50p 59.00p 701369
11/05/2020 57.50p 59.00p 57.00p 57.50p 167234
08/05/2020 54.00p 59.00p 54.00p 57.50p 2034499
07/05/2020 54.00p 59.00p 54.00p 57.50p 2034499
06/05/2020 52.00p 55.00p 52.00p 54.00p 1077227
05/05/2020 51.00p 51.75p 50.00p 51.00p 44471
04/05/2020 51.00p 51.30p 50.00p 51.00p 63748
01/05/2020 51.00p 51.00p 50.00p 51.00p 81974
30/04/2020 52.50p 52.55p 50.00p 51.00p 699752
29/04/2020 53.00p 53.14p 51.00p 52.50p 63655
28/04/2020 50.50p 54.00p 50.50p 53.00p 275969
27/04/2020 48.00p 52.00p 47.00p 50.50p 277439
24/04/2020 48.00p 48.50p 47.25p 48.00p 56429
23/04/2020 48.00p 48.40p 47.85p 48.00p 92752
22/04/2020 48.00p 48.50p 47.00p 48.00p 138191
21/04/2020 48.00p 48.25p 47.00p 48.00p 508203
20/04/2020 48.00p 48.40p 46.00p 48.00p 89895
17/04/2020 47.50p 48.00p 47.00p 48.00p 225008
16/04/2020 47.50p 48.00p 47.05p 47.50p 101910
15/04/2020 48.00p 48.00p 47.00p 47.50p 182042
14/04/2020 49.00p 49.00p 47.00p 48.00p 248347
13/04/2020 48.50p 50.00p 47.00p 49.00p 741858
10/04/2020 48.50p 50.00p 47.00p 49.00p 741858
09/04/2020 48.50p 50.00p 47.00p 49.00p 741858
08/04/2020 48.00p 49.40p 46.00p 48.00p 20380
07/04/2020 48.00p 48.00p 46.00p 48.00p 252778
06/04/2020 48.00p 48.00p 46.00p 48.00p 57407
03/04/2020 48.00p 48.00p 46.45p 48.00p 42626
02/04/2020 48.50p 48.50p 44.97p 48.00p 124737
01/04/2020 50.00p 50.00p 47.55p 48.50p 51131
31/03/2020 50.50p 50.90p 49.63p 50.50p 92930
30/03/2020 50.50p 51.25p 49.31p 50.50p 1569256
27/03/2020 50.50p 52.00p 42.00p 50.50p 193802
26/03/2020 45.00p 50.00p 45.00p 49.50p 407587
25/03/2020 42.00p 46.00p 42.00p 45.00p 379929
24/03/2020 41.50p 42.89p 40.00p 42.00p 88570
23/03/2020 43.00p 43.00p 40.00p 41.00p 226340
20/03/2020 42.00p 44.00p 41.00p 43.00p 205371

*Close Price adjusted for both dividends and splits