Eckoh (ECK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/12/2024 53.40p 53.59p 53.40p 53.40p 24894
23/12/2024 53.40p 53.59p 53.40p 53.40p 129642
20/12/2024 53.40p 53.60p 53.20p 53.40p 354953
19/12/2024 53.40p 53.49p 53.32p 53.40p 4770379
18/12/2024 53.40p 53.44p 53.36p 53.40p 13471193
17/12/2024 53.40p 53.60p 53.20p 53.40p 6360152
16/12/2024 53.40p 53.60p 53.20p 53.40p 67191
13/12/2024 53.40p 53.60p 53.31p 53.40p 236387
12/12/2024 53.30p 53.40p 53.20p 53.40p 232197
11/12/2024 53.30p 53.40p 53.20p 53.30p 295458
10/12/2024 53.30p 53.40p 53.20p 53.30p 8291603
09/12/2024 53.30p 53.40p 53.23p 53.30p 26545
06/12/2024 53.30p 53.40p 53.20p 53.20p 49201
05/12/2024 52.90p 53.40p 52.80p 53.30p 8179227
04/12/2024 52.80p 53.00p 52.60p 52.80p 61835
03/12/2024 52.80p 53.00p 52.60p 52.80p 271038
02/12/2024 52.80p 53.00p 52.60p 53.00p 121813
29/11/2024 52.80p 53.00p 52.60p 52.80p 6140199
28/11/2024 52.80p 52.90p 52.60p 52.80p 42566
27/11/2024 52.80p 53.00p 52.60p 52.80p 103089
26/11/2024 52.80p 53.00p 52.60p 52.80p 1544641
25/11/2024 52.80p 53.00p 52.60p 52.80p 2467128
22/11/2024 52.80p 52.81p 52.60p 52.80p 15855547
21/11/2024 52.80p 53.00p 52.60p 52.80p 1593225
20/11/2024 52.80p 52.92p 52.60p 52.80p 750624
19/11/2024 52.80p 52.92p 52.60p 52.60p 7996624
18/11/2024 52.80p 52.92p 52.80p 52.80p 178933
15/11/2024 52.80p 53.00p 52.78p 52.80p 90465
14/11/2024 52.80p 53.00p 52.71p 52.80p 1489470
13/11/2024 52.80p 52.95p 52.60p 52.80p 3790701
12/11/2024 52.80p 52.95p 52.80p 52.80p 113791
11/11/2024 52.70p 52.95p 52.60p 52.80p 1363964
08/11/2024 52.70p 52.75p 52.60p 52.70p 685718
07/11/2024 52.70p 52.80p 52.60p 52.70p 1675921
06/11/2024 52.70p 52.83p 52.40p 52.70p 1693753
05/11/2024 52.70p 52.83p 52.40p 52.70p 528927
04/11/2024 52.70p 53.00p 52.20p 52.70p 776332
01/11/2024 52.70p 53.00p 52.40p 52.70p 6204862
31/10/2024 52.50p 53.00p 52.00p 52.60p 4949338
30/10/2024 52.00p 53.00p 51.00p 52.50p 74736392
29/10/2024 43.00p 43.70p 41.00p 42.00p 949201
28/10/2024 43.00p 44.06p 42.16p 43.00p 213653
25/10/2024 40.50p 43.00p 40.50p 42.50p 1256622
24/10/2024 42.00p 42.18p 40.00p 40.50p 285894
23/10/2024 42.00p 43.00p 41.35p 42.00p 84536
22/10/2024 43.00p 43.35p 41.00p 42.00p 494460
21/10/2024 43.00p 44.00p 42.20p 43.00p 334885
18/10/2024 43.50p 44.25p 42.00p 43.00p 273545
17/10/2024 43.50p 44.25p 43.00p 43.50p 127444
16/10/2024 43.00p 44.25p 42.60p 43.50p 208141
15/10/2024 45.00p 45.00p 42.25p 43.00p 295460
14/10/2024 44.50p 46.00p 44.24p 45.00p 284536
11/10/2024 42.00p 45.00p 41.13p 44.50p 835789
10/10/2024 42.00p 42.80p 41.55p 42.00p 225169
09/10/2024 42.00p 42.90p 41.00p 42.00p 110750
08/10/2024 41.00p 42.70p 40.00p 42.00p 412333
07/10/2024 42.00p 43.00p 40.00p 41.00p 373634
04/10/2024 42.50p 43.10p 40.00p 40.50p 510748
03/10/2024 44.00p 44.00p 41.35p 42.50p 271348
02/10/2024 45.50p 46.00p 43.00p 44.00p 78567
01/10/2024 46.00p 47.00p 45.22p 45.50p 123784
30/09/2024 46.00p 46.33p 45.22p 46.00p 45087
27/09/2024 46.00p 46.33p 45.20p 46.00p 130446
26/09/2024 46.00p 46.54p 44.10p 46.00p 436168
25/09/2024 47.00p 47.00p 45.00p 46.00p 329867
24/09/2024 47.00p 48.00p 46.25p 47.00p 97301
23/09/2024 48.50p 50.00p 46.00p 47.00p 109370
20/09/2024 48.50p 48.60p 47.00p 48.50p 34487
19/09/2024 48.50p 50.00p 47.00p 48.50p 86403
18/09/2024 48.50p 50.00p 47.00p 48.50p 87652
17/09/2024 48.50p 50.00p 47.00p 48.50p 80850
16/09/2024 48.50p 50.00p 47.00p 48.50p 637627
13/09/2024 48.50p 50.00p 47.00p 48.50p 61713
12/09/2024 48.50p 50.00p 47.50p 48.50p 3788072
11/09/2024 49.00p 50.00p 48.00p 48.50p 55810
10/09/2024 48.50p 50.00p 48.50p 49.00p 616287
09/09/2024 49.00p 50.00p 48.50p 49.00p 212757
06/09/2024 49.00p 50.00p 48.28p 49.00p 137680
05/09/2024 48.00p 50.00p 48.00p 49.00p 460895
04/09/2024 47.50p 49.00p 47.00p 48.00p 74913
03/09/2024 47.00p 48.00p 46.00p 47.50p 306775
02/09/2024 47.00p 48.00p 46.00p 47.00p 571418
30/08/2024 47.00p 47.75p 46.58p 47.00p 49146
29/08/2024 47.00p 47.40p 46.35p 47.00p 369246
28/08/2024 47.50p 48.00p 47.00p 47.00p 169931
27/08/2024 49.00p 50.00p 47.08p 47.50p 428014
23/08/2024 49.00p 49.35p 48.00p 49.00p 81521
22/08/2024 51.00p 51.50p 48.00p 49.00p 758372
21/08/2024 47.00p 50.00p 47.00p 48.50p 633313
20/08/2024 47.50p 48.00p 46.00p 47.00p 505841
19/08/2024 45.50p 49.00p 44.10p 45.50p 347290
16/08/2024 43.50p 47.13p 43.50p 45.50p 569266
15/08/2024 43.00p 44.00p 43.00p 43.50p 190718
14/08/2024 43.00p 43.50p 42.61p 43.00p 61731
13/08/2024 43.00p 44.00p 42.56p 43.00p 469305
12/08/2024 42.00p 43.90p 41.00p 43.00p 206642
09/08/2024 42.00p 43.00p 42.00p 42.00p 15359
08/08/2024 42.50p 42.70p 41.25p 42.00p 38344
07/08/2024 42.50p 42.84p 42.00p 42.50p 150876
06/08/2024 43.00p 43.70p 42.11p 42.50p 176381
05/08/2024 43.00p 43.70p 42.05p 43.00p 252097
02/08/2024 43.00p 43.80p 42.00p 43.00p 845398
01/08/2024 43.00p 43.80p 42.38p 43.00p 79556
31/07/2024 42.50p 44.00p 42.00p 43.00p 186297
30/07/2024 42.50p 42.59p 42.08p 42.50p 41371
29/07/2024 43.00p 43.00p 42.00p 42.50p 177844
26/07/2024 43.00p 43.40p 42.00p 43.00p 190793
25/07/2024 43.50p 44.00p 42.00p 43.00p 197980
24/07/2024 43.50p 43.65p 42.35p 43.50p 20373
23/07/2024 43.50p 45.00p 42.00p 43.50p 72698
22/07/2024 44.00p 45.90p 42.50p 45.90p 262125
19/07/2024 44.00p 44.70p 43.00p 44.00p 62998
18/07/2024 44.00p 44.94p 42.10p 44.00p 180841
17/07/2024 44.00p 44.90p 42.10p 44.00p 477311
16/07/2024 43.50p 45.00p 43.00p 44.00p 248556
15/07/2024 43.00p 44.65p 42.75p 43.50p 97914
12/07/2024 42.00p 44.00p 42.00p 43.00p 201379
11/07/2024 42.00p 43.00p 42.00p 42.00p 34636
10/07/2024 42.00p 43.00p 41.00p 42.00p 73161
09/07/2024 42.00p 42.98p 41.92p 42.00p 215503
08/07/2024 42.00p 43.00p 41.00p 42.00p 111720
05/07/2024 42.00p 43.00p 41.00p 42.00p 739276
04/07/2024 42.00p 42.40p 41.76p 42.00p 487895
03/07/2024 41.50p 43.00p 41.50p 42.00p 456669
02/07/2024 42.00p 42.35p 41.00p 41.50p 504959
01/07/2024 42.00p 43.00p 41.00p 42.00p 116003
28/06/2024 42.50p 43.00p 41.00p 42.00p 243069
27/06/2024 44.50p 45.00p 42.00p 44.50p 188595
26/06/2024 45.00p 46.00p 43.00p 44.50p 357682
25/06/2024 45.00p 46.00p 44.00p 45.00p 358887
24/06/2024 46.00p 47.00p 44.00p 45.00p 143860
21/06/2024 46.00p 47.00p 45.00p 46.00p 89792
20/06/2024 46.00p 47.00p 45.55p 46.00p 177458
19/06/2024 45.00p 47.00p 44.50p 46.00p 461944
18/06/2024 43.00p 45.00p 42.67p 45.00p 395136
17/06/2024 42.00p 45.00p 42.00p 43.00p 577514
14/06/2024 42.00p 43.00p 41.44p 42.00p 742264
13/06/2024 41.00p 42.70p 40.00p 42.00p 429643
12/06/2024 38.00p 42.80p 37.99p 42.80p 957148
11/06/2024 38.50p 39.00p 37.36p 38.00p 1201054
10/06/2024 37.00p 38.00p 36.00p 37.00p 194246
07/06/2024 37.00p 39.00p 36.00p 37.00p 243439
06/06/2024 37.00p 38.00p 36.00p 37.00p 219669
05/06/2024 37.00p 37.45p 36.50p 37.00p 1272735
04/06/2024 36.50p 38.00p 36.11p 37.00p 434749
03/06/2024 36.50p 37.00p 36.00p 36.50p 250217
31/05/2024 36.50p 38.00p 36.00p 36.50p 409860
30/05/2024 36.50p 36.75p 36.09p 36.50p 326792
29/05/2024 37.00p 38.00p 36.08p 36.50p 511930
28/05/2024 37.00p 37.44p 36.15p 37.00p 1292561
24/05/2024 37.00p 37.00p 36.26p 37.00p 153484
23/05/2024 38.00p 38.00p 37.00p 37.00p 694795
22/05/2024 39.00p 39.19p 37.00p 38.00p 513835
21/05/2024 37.00p 39.79p 36.81p 39.00p 481224
20/05/2024 37.00p 38.00p 36.73p 37.00p 1975104
17/05/2024 37.00p 38.00p 36.00p 37.00p 530472
16/05/2024 37.50p 38.00p 36.00p 37.00p 6100079
15/05/2024 39.00p 39.00p 37.00p 37.10p 684230
14/05/2024 39.00p 39.00p 37.00p 39.00p 535910
13/05/2024 40.00p 41.00p 38.44p 39.00p 138989
10/05/2024 40.50p 40.80p 39.12p 40.00p 159744
09/05/2024 42.00p 42.60p 38.00p 40.50p 1147978
08/05/2024 42.50p 44.00p 41.00p 42.50p 63093
07/05/2024 43.00p 44.00p 42.25p 43.00p 125424
03/05/2024 43.00p 44.00p 42.76p 43.00p 37206
02/05/2024 43.00p 44.90p 42.44p 44.90p 169071
01/05/2024 42.50p 44.00p 41.00p 43.50p 146948
30/04/2024 42.00p 44.90p 41.00p 44.90p 211374
29/04/2024 43.50p 44.00p 42.00p 42.00p 362881
26/04/2024 43.50p 44.00p 43.00p 43.50p 165688
25/04/2024 43.50p 44.90p 42.20p 43.50p 415248
24/04/2024 42.00p 44.00p 41.00p 43.50p 271940
23/04/2024 42.50p 44.00p 42.00p 42.50p 674227
22/04/2024 42.50p 43.00p 42.00p 42.50p 177626
19/04/2024 42.50p 42.65p 42.00p 42.50p 1167832
18/04/2024 39.50p 43.00p 39.50p 42.50p 1001540
17/04/2024 40.00p 41.00p 39.50p 39.50p 278482
16/04/2024 39.50p 39.72p 38.20p 39.50p 215792
15/04/2024 40.00p 40.40p 39.00p 39.50p 480238
12/04/2024 40.00p 41.00p 39.00p 40.00p 1481040
11/04/2024 40.50p 41.00p 39.61p 40.00p 251761
10/04/2024 41.00p 42.00p 40.10p 40.50p 227451
09/04/2024 41.00p 42.00p 40.10p 41.00p 333788
08/04/2024 41.00p 42.80p 40.33p 41.00p 226104
05/04/2024 41.00p 42.00p 40.20p 41.00p 230145
04/04/2024 41.00p 42.00p 40.00p 41.00p 399415
03/04/2024 40.50p 42.00p 39.46p 41.00p 269217
02/04/2024 38.00p 41.40p 37.66p 40.50p 445571
28/03/2024 38.50p 38.88p 37.00p 38.00p 229774
27/03/2024 38.50p 38.60p 37.45p 38.50p 146074
26/03/2024 38.50p 40.00p 37.18p 38.50p 132268
25/03/2024 37.50p 39.40p 37.00p 38.50p 474515
22/03/2024 36.50p 38.00p 36.00p 37.50p 325770
21/03/2024 36.00p 36.89p 35.31p 36.00p 254450
20/03/2024 37.50p 37.50p 36.50p 36.00p 152990
19/03/2024 37.50p 37.98p 36.14p 36.50p 296259
18/03/2024 39.00p 40.80p 36.61p 37.00p 332827
15/03/2024 39.00p 39.40p 38.00p 39.40p 164838
14/03/2024 38.50p 39.00p 38.12p 38.50p 342085
13/03/2024 39.00p 39.44p 38.06p 38.50p 175143

*Close Price adjusted for both dividends and splits