Eckoh (ECK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
25/11/2013 27.13p 27.68p 27.00p 27.38p 2460931
22/11/2013 27.13p 27.23p 27.00p 27.13p 417584
21/11/2013 27.88p 27.88p 26.75p 27.13p 287264
20/11/2013 29.12p 29.23p 27.50p 27.88p 416919
19/11/2013 29.12p 30.00p 29.00p 29.12p 2009495
18/11/2013 28.50p 29.00p 28.05p 28.38p 522981
15/11/2013 28.13p 28.50p 27.85p 28.25p 665243
14/11/2013 28.50p 28.50p 27.79p 28.13p 351762
13/11/2013 28.50p 29.00p 28.38p 28.38p 221274
12/11/2013 27.88p 28.96p 27.75p 28.50p 439100
11/11/2013 27.13p 28.00p 27.10p 27.75p 338462
08/11/2013 26.75p 27.50p 26.63p 27.13p 512962
07/11/2013 26.63p 27.00p 26.60p 26.75p 580048
06/11/2013 26.75p 26.75p 26.63p 26.63p 231782
05/11/2013 26.63p 26.75p 26.50p 26.63p 534686
04/11/2013 26.75p 28.25p 24.10p 26.63p 1060729
01/11/2013 24.50p 24.50p 24.00p 24.50p 78693
31/10/2013 24.50p 24.50p 24.01p 24.50p 59924
30/10/2013 24.50p 24.50p 24.00p 24.50p 138005
29/10/2013 24.50p 25.00p 24.00p 24.50p 163413
28/10/2013 24.38p 24.50p 23.60p 24.50p 217898
25/10/2013 24.38p 24.38p 24.25p 24.38p 50702
24/10/2013 24.38p 24.43p 24.25p 24.38p 96820
23/10/2013 24.38p 24.43p 24.25p 24.38p 191153
22/10/2013 24.75p 24.92p 24.38p 24.38p 193390
21/10/2013 24.63p 24.85p 24.53p 24.75p 117827
18/10/2013 24.63p 24.68p 24.50p 24.63p 158790
17/10/2013 24.75p 24.90p 24.53p 24.63p 28000
16/10/2013 24.75p 24.88p 24.50p 24.75p 187444
15/10/2013 23.63p 24.92p 23.63p 24.75p 315225
14/10/2013 23.63p 23.75p 23.56p 23.63p 100371
11/10/2013 23.63p 23.73p 23.52p 23.63p 112000
10/10/2013 23.63p 23.73p 23.52p 23.63p 1420
09/10/2013 23.63p 24.25p 23.50p 24.25p 318396
08/10/2013 23.63p 23.74p 23.52p 23.63p 89238
07/10/2013 23.63p 23.70p 23.54p 23.63p 170817
04/10/2013 23.63p 23.75p 23.52p 23.63p 137546
03/10/2013 23.75p 23.75p 23.63p 23.63p 153662
02/10/2013 23.88p 23.99p 23.75p 23.75p 163851
01/10/2013 23.63p 23.88p 23.50p 23.88p 184004
30/09/2013 24.12p 24.12p 23.50p 23.63p 293600
27/09/2013 24.12p 24.18p 24.00p 24.12p 98389
26/09/2013 24.38p 25.00p 24.00p 24.12p 247113
25/09/2013 24.63p 24.63p 24.00p 24.38p 183959
24/09/2013 24.75p 24.92p 24.50p 24.63p 223488
23/09/2013 24.75p 25.00p 24.50p 24.75p 276346
20/09/2013 24.75p 25.00p 24.50p 24.75p 1850187
19/09/2013 24.38p 25.00p 24.38p 24.75p 588840
18/09/2013 24.25p 24.72p 24.25p 24.38p 251389
17/09/2013 24.12p 24.75p 24.00p 24.25p 754282
16/09/2013 23.38p 24.00p 23.38p 24.00p 257846
13/09/2013 22.75p 23.50p 22.58p 23.38p 510382
12/09/2013 22.50p 23.00p 22.50p 22.75p 106984
11/09/2013 22.13p 22.75p 22.04p 22.50p 95300
10/09/2013 22.13p 22.25p 22.04p 22.13p 169778
09/09/2013 22.25p 22.50p 22.10p 22.13p 276511
06/09/2013 22.25p 22.45p 22.02p 22.25p 232495
05/09/2013 22.25p 22.38p 22.00p 22.25p 147445
04/09/2013 22.25p 22.75p 22.00p 22.25p 222548
03/09/2013 23.25p 23.25p 22.00p 22.25p 320192
02/09/2013 23.38p 23.38p 23.04p 23.25p 38038
30/08/2013 23.38p 23.40p 23.00p 23.38p 226835
29/08/2013 23.38p 23.40p 23.04p 23.38p 46430
28/08/2013 23.38p 23.68p 23.00p 23.38p 358104
27/08/2013 23.38p 23.68p 23.07p 23.38p 250112
23/08/2013 23.38p 23.58p 23.38p 23.38p 143124
22/08/2013 23.63p 23.63p 23.04p 23.38p 254442
21/08/2013 23.75p 23.75p 23.63p 23.63p 29742
20/08/2013 23.75p 23.93p 23.58p 23.75p 17476
19/08/2013 23.75p 23.92p 23.55p 23.75p 144299
16/08/2013 23.75p 23.83p 23.53p 23.75p 163271
15/08/2013 24.25p 24.29p 23.53p 23.75p 318793
14/08/2013 24.12p 24.45p 23.25p 24.25p 806027
13/08/2013 23.50p 24.00p 23.25p 23.75p 916168
12/08/2013 23.25p 23.45p 23.06p 23.25p 571743
09/08/2013 23.00p 23.50p 23.00p 23.25p 797711
08/08/2013 21.63p 23.20p 21.50p 23.00p 1068490
07/08/2013 21.38p 21.75p 21.25p 21.25p 5230431
06/08/2013 21.38p 21.44p 21.28p 21.38p 288252
05/08/2013 21.38p 21.50p 21.27p 21.38p 932581
02/08/2013 21.38p 21.70p 21.25p 21.38p 584958
01/08/2013 21.38p 21.50p 21.25p 21.38p 251008
31/07/2013 22.13p 22.13p 21.25p 21.38p 433062
30/07/2013 23.25p 23.25p 22.00p 22.13p 595371
29/07/2013 23.25p 23.35p 23.00p 23.25p 413065
26/07/2013 23.13p 23.38p 23.00p 23.25p 685402
25/07/2013 22.38p 23.50p 22.38p 23.13p 1788274
24/07/2013 22.25p 22.48p 22.05p 22.38p 912429
23/07/2013 22.25p 22.27p 22.08p 22.25p 581026
22/07/2013 22.25p 22.40p 22.00p 22.25p 522592
19/07/2013 22.25p 22.40p 22.00p 22.25p 978108
18/07/2013 22.25p 22.30p 22.00p 22.25p 701872
17/07/2013 22.25p 22.30p 22.05p 22.25p 1149211
16/07/2013 22.25p 22.36p 22.00p 22.25p 1209816
15/07/2013 22.00p 23.00p 21.50p 22.25p 3387112
12/07/2013 20.00p 20.07p 20.00p 20.00p 35826
11/07/2013 19.88p 20.22p 19.85p 20.00p 853678
10/07/2013 19.63p 20.00p 19.60p 19.88p 1357228
09/07/2013 19.13p 19.75p 19.13p 19.50p 202488
08/07/2013 19.13p 19.25p 19.13p 19.13p 159767
05/07/2013 19.13p 19.22p 19.08p 19.13p 120298
04/07/2013 19.13p 19.25p 19.02p 19.13p 242377
03/07/2013 19.25p 19.50p 19.05p 19.13p 291812
02/07/2013 18.88p 19.50p 18.75p 19.25p 1212117
01/07/2013 18.88p 19.00p 18.67p 18.75p 99780
28/06/2013 18.63p 19.50p 18.60p 19.50p 446839
27/06/2013 18.63p 18.75p 18.57p 18.63p 117824
26/06/2013 19.13p 19.13p 18.50p 18.63p 581475
25/06/2013 19.25p 19.40p 19.06p 19.13p 412077
24/06/2013 19.63p 19.75p 19.10p 19.25p 719662
21/06/2013 19.63p 19.75p 19.55p 19.63p 414178
20/06/2013 19.75p 19.75p 19.60p 19.63p 343211
19/06/2013 19.37p 20.00p 19.28p 19.75p 461762
18/06/2013 19.25p 19.52p 19.25p 19.37p 857151
17/06/2013 17.87p 19.50p 17.77p 19.25p 4659057
14/06/2013 16.37p 17.95p 16.37p 17.87p 1616473
13/06/2013 16.13p 16.50p 16.08p 16.37p 552880
12/06/2013 16.25p 16.25p 15.75p 16.13p 391451
11/06/2013 16.00p 16.45p 15.50p 16.25p 1600986
10/06/2013 15.38p 15.50p 15.28p 15.50p 257318
07/06/2013 15.88p 15.88p 15.45p 15.50p 393613
06/06/2013 15.88p 15.88p 15.75p 15.88p 301212
05/06/2013 15.88p 15.91p 15.78p 15.88p 25500
04/06/2013 15.88p 15.88p 15.81p 15.88p 119194
03/06/2013 15.88p 15.88p 15.85p 15.88p 32539
31/05/2013 15.88p 16.00p 15.85p 15.88p 196761
30/05/2013 15.88p 16.00p 15.81p 15.88p 256370
29/05/2013 15.63p 15.99p 15.60p 15.88p 274721
28/05/2013 15.50p 15.73p 15.32p 15.63p 56085
24/05/2013 15.50p 15.50p 15.32p 15.50p 31600
23/05/2013 15.38p 15.70p 15.06p 15.50p 351792
22/05/2013 15.75p 15.98p 15.56p 15.75p 310414
21/05/2013 15.50p 15.98p 15.30p 15.75p 479642
20/05/2013 15.50p 15.70p 15.37p 15.50p 33620
17/05/2013 15.50p 15.75p 15.35p 15.50p 212270
16/05/2013 14.75p 15.73p 14.75p 15.50p 223691
15/05/2013 14.50p 14.93p 14.30p 14.75p 157460
14/05/2013 14.50p 14.55p 14.25p 14.50p 18654128
13/05/2013 14.62p 14.62p 14.50p 14.50p 58152
10/05/2013 14.62p 14.70p 14.51p 14.62p 72256
09/05/2013 14.62p 14.70p 14.51p 14.62p 66500
08/05/2013 15.00p 15.00p 14.51p 14.62p 173274
07/05/2013 15.13p 15.13p 14.75p 15.00p 17390
03/05/2013 15.13p 15.13p 15.00p 15.13p 50801
02/05/2013 15.13p 15.13p 15.00p 15.13p 219693
01/05/2013 15.13p 15.13p 15.00p 15.13p 56931
30/04/2013 15.13p 15.13p 15.00p 15.13p 72921
29/04/2013 15.13p 15.13p 15.00p 15.13p 5105040
26/04/2013 15.13p 15.13p 15.02p 15.13p 24536
25/04/2013 15.13p 15.22p 15.05p 15.13p 98247
24/04/2013 15.13p 15.20p 15.00p 15.13p 2545519
23/04/2013 15.00p 15.50p 14.75p 15.13p 1195786
22/04/2013 14.50p 14.75p 14.33p 14.75p 71136
19/04/2013 14.50p 14.52p 14.50p 14.50p 135000
18/04/2013 14.50p 14.50p 14.25p 14.50p 89041
17/04/2013 14.62p 14.62p 14.25p 14.50p 91200
16/04/2013 14.75p 14.75p 14.50p 14.62p 49761
15/04/2013 14.88p 14.88p 14.50p 14.75p 329278
12/04/2013 14.88p 14.88p 14.75p 14.88p 392093
11/04/2013 15.38p 15.38p 14.75p 14.88p 194043
10/04/2013 15.50p 15.50p 14.00p 15.38p 254039
09/04/2013 15.50p 15.50p 15.25p 15.50p 190119
08/04/2013 15.75p 15.75p 15.25p 15.50p 600302
05/04/2013 15.63p 15.63p 15.25p 15.50p 880200
04/04/2013 15.75p 15.75p 15.50p 15.63p 390906
03/04/2013 15.75p 15.75p 15.50p 15.75p 162991
02/04/2013 15.75p 15.75p 15.51p 15.75p 12206
28/03/2013 15.63p 15.75p 15.50p 15.75p 569739
27/03/2013 15.75p 15.75p 15.50p 15.63p 221868
26/03/2013 15.75p 15.75p 15.50p 15.75p 600840
25/03/2013 15.75p 15.75p 15.50p 15.75p 315592
22/03/2013 15.88p 15.88p 15.53p 15.75p 80393
21/03/2013 15.88p 15.93p 15.78p 15.88p 31463
20/03/2013 15.88p 15.94p 15.67p 15.88p 167410
19/03/2013 15.88p 15.88p 15.81p 15.88p 25000
18/03/2013 15.88p 15.95p 15.75p 15.88p 164814
15/03/2013 15.88p 15.90p 15.88p 15.88p 51000
14/03/2013 16.00p 16.00p 15.75p 15.88p 122738

*Close Price adjusted for both dividends and splits