Eckoh (ECK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/08/2022 41.50p 42.00p 40.00p 41.00p 48072
11/08/2022 41.00p 42.00p 40.00p 41.00p 100296
10/08/2022 41.50p 41.50p 40.10p 40.40p 164469
09/08/2022 42.00p 42.00p 41.00p 41.50p 87912
08/08/2022 42.00p 42.00p 41.31p 42.00p 15507
05/08/2022 42.00p 42.89p 41.15p 42.00p 130482
04/08/2022 41.00p 42.00p 40.00p 42.00p 304312
03/08/2022 41.50p 41.50p 40.00p 41.00p 91989
02/08/2022 41.50p 42.48p 40.38p 41.50p 64293
01/08/2022 43.00p 43.00p 41.00p 41.50p 38138
29/07/2022 44.00p 44.00p 41.26p 42.50p 208967
28/07/2022 45.00p 45.89p 43.00p 44.00p 169372
27/07/2022 45.00p 46.00p 44.51p 45.00p 98880
26/07/2022 45.00p 46.00p 44.91p 45.00p 71829
25/07/2022 45.00p 46.00p 44.87p 45.00p 357897
22/07/2022 44.50p 46.00p 44.00p 45.00p 137715
21/07/2022 44.00p 45.00p 43.51p 44.50p 635238
20/07/2022 43.00p 45.00p 42.00p 44.00p 489332
19/07/2022 43.50p 44.00p 42.00p 43.00p 155700
18/07/2022 43.00p 43.95p 40.00p 43.00p 212440
15/07/2022 41.00p 42.00p 40.54p 41.00p 14318
14/07/2022 41.00p 42.00p 40.00p 41.00p 4782
13/07/2022 41.00p 42.00p 40.00p 41.00p 132628
12/07/2022 41.00p 41.88p 41.00p 41.00p 206822
11/07/2022 41.50p 42.28p 40.00p 41.00p 69246
08/07/2022 41.50p 42.55p 40.00p 41.50p 202960
07/07/2022 41.50p 42.61p 40.00p 41.50p 75613
06/07/2022 41.00p 42.75p 40.00p 41.50p 186212
05/07/2022 41.00p 42.00p 40.00p 41.00p 77549
04/07/2022 41.00p 42.00p 40.00p 41.00p 29209
01/07/2022 41.00p 41.45p 40.00p 41.00p 23062
30/06/2022 40.50p 42.00p 40.00p 41.00p 30125
29/06/2022 40.50p 41.00p 39.00p 40.50p 96083
28/06/2022 40.50p 41.45p 39.00p 40.50p 42006
27/06/2022 40.00p 40.80p 38.33p 40.50p 238350
24/06/2022 38.00p 40.80p 37.00p 40.00p 404262
23/06/2022 38.00p 39.00p 37.50p 38.00p 78175
22/06/2022 37.50p 39.00p 37.14p 38.00p 133294
21/06/2022 38.00p 38.49p 37.25p 37.50p 212003
20/06/2022 40.50p 40.50p 38.00p 38.00p 99017
17/06/2022 40.50p 40.50p 40.00p 40.50p 77237
16/06/2022 41.50p 43.00p 40.00p 40.50p 120070
15/06/2022 41.00p 42.00p 38.00p 41.00p 504049
14/06/2022 38.50p 40.00p 38.00p 39.00p 171872
13/06/2022 40.00p 40.00p 37.31p 38.50p 377201
10/06/2022 40.00p 40.40p 39.00p 40.00p 42113
09/06/2022 40.00p 40.00p 38.86p 40.00p 265921
08/06/2022 38.50p 41.00p 38.50p 39.50p 856570
07/06/2022 39.50p 39.50p 37.70p 38.50p 654778
06/06/2022 40.00p 40.00p 39.18p 40.00p 272809
03/06/2022 40.00p 40.00p 39.18p 40.00p 678766
02/06/2022 40.00p 40.00p 39.18p 40.00p 678766
01/06/2022 40.00p 40.00p 39.18p 40.00p 678766
31/05/2022 40.00p 40.35p 39.15p 40.00p 122011
30/05/2022 40.00p 40.00p 39.13p 40.00p 55245
27/05/2022 40.00p 40.00p 39.11p 40.00p 148595
26/05/2022 40.50p 40.50p 39.00p 40.00p 319119
25/05/2022 40.50p 40.50p 39.00p 40.50p 355727
24/05/2022 41.50p 41.50p 39.20p 40.50p 60963
23/05/2022 42.00p 42.45p 40.15p 41.50p 72964
20/05/2022 42.50p 42.70p 41.00p 42.00p 411599
19/05/2022 43.00p 43.00p 41.30p 42.50p 118905
18/05/2022 43.00p 43.40p 42.00p 43.00p 93223
17/05/2022 42.50p 45.00p 42.00p 43.00p 538116
16/05/2022 41.00p 42.00p 39.16p 41.00p 39279
13/05/2022 41.00p 42.00p 39.15p 41.00p 324301
12/05/2022 42.00p 42.00p 40.00p 41.00p 81033
11/05/2022 42.00p 42.20p 41.00p 42.00p 62855
10/05/2022 41.50p 42.00p 41.00p 42.00p 172163
09/05/2022 43.00p 43.00p 41.00p 41.50p 13763
06/05/2022 43.00p 43.00p 42.05p 43.00p 3154
05/05/2022 43.00p 44.00p 42.00p 43.00p 61114
04/05/2022 43.00p 45.00p 41.50p 43.00p 522912
03/05/2022 43.50p 45.00p 42.30p 43.50p 167442
02/05/2022 41.50p 45.00p 41.50p 43.50p 135734
29/04/2022 41.50p 45.00p 41.50p 43.50p 135734
28/04/2022 43.50p 44.00p 41.00p 41.50p 472028
27/04/2022 45.00p 45.12p 42.00p 43.50p 92513
26/04/2022 45.00p 45.25p 44.00p 45.00p 34825
25/04/2022 45.50p 45.82p 44.00p 45.00p 177224
22/04/2022 45.50p 46.00p 44.00p 45.50p 84277
21/04/2022 47.00p 47.00p 44.00p 45.50p 567189
20/04/2022 47.50p 49.00p 45.25p 47.00p 527787
19/04/2022 45.50p 47.00p 45.00p 46.00p 284619
18/04/2022 45.50p 47.00p 44.78p 45.50p 300925
15/04/2022 45.50p 47.00p 44.78p 45.50p 300925
14/04/2022 45.50p 47.00p 44.78p 45.50p 300925
13/04/2022 45.00p 47.00p 44.42p 45.50p 56326
12/04/2022 45.50p 46.80p 44.26p 45.00p 66674
11/04/2022 41.00p 46.89p 41.00p 45.50p 466645
08/04/2022 40.00p 42.00p 40.00p 41.00p 96353
07/04/2022 40.00p 41.90p 39.00p 39.40p 234914
06/04/2022 39.50p 42.00p 39.30p 40.50p 784048
05/04/2022 40.00p 40.80p 39.00p 40.00p 260249
04/04/2022 38.50p 41.00p 38.50p 40.00p 526437
01/04/2022 37.50p 38.00p 37.00p 38.00p 1470175
31/03/2022 38.50p 39.00p 37.01p 37.50p 464468
30/03/2022 38.50p 39.00p 38.00p 38.50p 141797
29/03/2022 40.00p 40.00p 38.00p 38.50p 240989
28/03/2022 40.00p 40.40p 38.31p 40.00p 72744
25/03/2022 40.50p 40.50p 39.00p 40.00p 181227
24/03/2022 41.00p 41.00p 40.00p 40.50p 115139
23/03/2022 41.50p 42.00p 40.00p 41.00p 113147
22/03/2022 41.50p 41.70p 41.00p 41.50p 112702
21/03/2022 41.50p 41.94p 41.00p 41.50p 147362
18/03/2022 41.00p 42.00p 40.00p 41.50p 1238106
17/03/2022 41.50p 42.25p 40.00p 41.00p 368567
16/03/2022 43.00p 43.50p 40.11p 41.50p 135050
15/03/2022 44.00p 44.00p 42.00p 43.50p 208033
14/03/2022 44.50p 45.00p 43.00p 44.00p 227091
11/03/2022 43.00p 45.00p 43.00p 44.50p 220028
10/03/2022 41.50p 44.00p 41.50p 43.00p 230867
09/03/2022 41.00p 42.00p 40.00p 41.50p 92274
08/03/2022 41.00p 41.00p 40.20p 41.00p 60121
07/03/2022 41.50p 41.50p 40.00p 41.00p 27560
04/03/2022 42.50p 42.50p 39.50p 41.50p 54595
03/03/2022 42.50p 44.00p 41.00p 42.50p 120481
02/03/2022 43.00p 43.48p 41.13p 42.50p 171630
01/03/2022 42.50p 43.45p 42.10p 43.00p 144536
28/02/2022 44.50p 44.50p 42.00p 42.75p 265293
25/02/2022 43.50p 46.00p 43.50p 44.50p 1242613
24/02/2022 46.50p 46.50p 42.00p 42.50p 263703
23/02/2022 48.50p 48.87p 46.10p 46.50p 157034
22/02/2022 50.00p 50.00p 47.50p 48.50p 58099
21/02/2022 49.50p 50.50p 48.00p 50.00p 116618
18/02/2022 49.50p 51.00p 48.50p 49.50p 106632
17/02/2022 47.50p 51.00p 46.55p 49.50p 434392
16/02/2022 46.00p 48.00p 46.00p 47.50p 299984
15/02/2022 43.00p 46.42p 42.65p 46.00p 329698
14/02/2022 41.00p 43.76p 41.00p 43.00p 284374
11/02/2022 41.00p 42.20p 40.20p 41.00p 4523113
10/02/2022 41.50p 46.00p 40.00p 41.00p 1986408
09/02/2022 42.00p 42.00p 40.10p 41.50p 184926
08/02/2022 42.50p 43.00p 41.00p 42.00p 304513
07/02/2022 42.50p 42.58p 42.00p 42.50p 829798
04/02/2022 43.00p 43.39p 42.00p 42.50p 41587
03/02/2022 43.00p 43.40p 42.00p 42.00p 353701
02/02/2022 43.00p 43.50p 42.73p 43.00p 552256
01/02/2022 43.00p 44.00p 42.60p 43.00p 488039
31/01/2022 42.50p 43.54p 42.35p 43.00p 392313
28/01/2022 43.50p 43.50p 42.00p 42.50p 336654
27/01/2022 44.50p 45.00p 43.00p 43.50p 495392
26/01/2022 46.00p 46.00p 44.10p 44.50p 110668
25/01/2022 46.00p 46.00p 45.00p 46.00p 416402
24/01/2022 46.50p 46.50p 45.00p 46.00p 345251
21/01/2022 46.50p 46.80p 46.35p 46.50p 333069
20/01/2022 47.50p 47.80p 46.30p 46.50p 508282
19/01/2022 48.00p 49.00p 45.00p 47.50p 14588021
18/01/2022 50.00p 50.00p 47.31p 48.00p 215183
17/01/2022 50.50p 51.00p 49.21p 50.00p 157300
14/01/2022 50.50p 51.40p 50.00p 50.50p 154723
13/01/2022 50.50p 50.63p 50.00p 50.50p 5054183
12/01/2022 52.00p 52.00p 50.00p 50.50p 310265
10/01/2022 52.50p 53.80p 51.00p 52.50p 68761
07/01/2022 51.50p 52.50p 51.00p 52.50p 314593
06/01/2022 53.50p 53.90p 51.00p 51.50p 226103
05/01/2022 53.50p 55.00p 52.25p 53.50p 145176
04/01/2022 53.00p 55.00p 52.22p 53.50p 252115
31/12/2021 53.00p 54.00p 52.15p 53.00p 92164
30/12/2021 53.00p 53.00p 52.00p 53.00p 194100
29/12/2021 53.50p 54.00p 52.00p 53.00p 171119
27/12/2021 53.50p 53.50p 53.25p 53.50p 267897
24/12/2021 53.50p 53.50p 53.25p 53.50p 167897
23/12/2021 54.00p 55.00p 53.00p 53.50p 116350
22/12/2021 54.00p 55.00p 53.00p 54.00p 234079
21/12/2021 54.00p 55.00p 53.63p 54.00p 921006
20/12/2021 54.00p 55.00p 53.00p 54.00p 693698
17/12/2021 54.00p 55.00p 54.00p 54.00p 428874
16/12/2021 54.50p 55.00p 53.00p 54.00p 379683
15/12/2021 58.00p 59.32p 53.00p 54.50p 3843273
14/12/2021 62.50p 63.00p 61.50p 61.50p 107780
13/12/2021 63.00p 63.78p 62.53p 63.50p 74696
10/12/2021 60.50p 63.88p 59.90p 63.00p 323181
09/12/2021 58.00p 60.00p 57.58p 59.50p 192850
08/12/2021 58.00p 58.25p 57.25p 58.00p 15411
07/12/2021 58.00p 58.25p 57.25p 58.00p 50222
06/12/2021 58.00p 58.25p 57.00p 58.00p 106376
03/12/2021 58.00p 58.00p 57.00p 58.00p 59573
02/12/2021 59.50p 60.50p 57.00p 59.00p 283772
01/12/2021 60.00p 61.60p 59.25p 59.50p 174126
30/11/2021 61.00p 62.00p 59.00p 60.00p 120964
29/11/2021 60.50p 62.00p 59.00p 61.00p 499752
26/11/2021 60.00p 61.90p 58.00p 58.40p 70032
25/11/2021 61.00p 62.00p 61.00p 61.00p 28227
24/11/2021 60.50p 61.89p 60.50p 61.00p 52658
23/11/2021 59.00p 61.36p 59.00p 60.50p 130390
22/11/2021 58.50p 60.00p 58.50p 59.00p 54457
19/11/2021 59.00p 60.00p 57.00p 58.50p 26793
18/11/2021 58.50p 60.00p 58.20p 59.00p 177387
17/11/2021 59.00p 60.00p 58.40p 59.00p 830804
16/11/2021 59.00p 60.00p 58.40p 59.00p 402789
15/11/2021 57.50p 59.30p 57.50p 59.00p 214536
12/11/2021 56.00p 59.00p 56.00p 57.50p 589938
11/11/2021 52.00p 57.00p 52.00p 56.00p 560393
10/11/2021 48.50p 52.89p 48.50p 52.00p 708198
09/11/2021 48.00p 48.80p 47.00p 48.40p 10184917
08/11/2021 47.00p 48.00p 46.70p 47.00p 5639485
05/11/2021 48.00p 48.00p 46.31p 46.80p 114590
04/11/2021 49.00p 49.00p 47.31p 48.00p 401446
03/11/2021 51.00p 51.00p 48.00p 49.00p 201464

*Close Price adjusted for both dividends and splits