Eckoh (ECK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
19/03/2020 42.00p 42.40p 41.00p 42.00p 186407
18/03/2020 42.00p 43.00p 41.00p 42.00p 345202
17/03/2020 45.00p 46.00p 42.03p 43.00p 907908
16/03/2020 47.00p 47.00p 43.50p 45.00p 364593
13/03/2020 49.00p 49.00p 47.10p 48.25p 381769
12/03/2020 51.50p 51.50p 48.00p 49.00p 537776
11/03/2020 54.00p 54.00p 52.00p 53.00p 102666
10/03/2020 55.50p 56.25p 53.00p 54.00p 182988
09/03/2020 57.00p 57.00p 54.00p 55.50p 151247
06/03/2020 57.00p 57.00p 56.00p 57.00p 203495
05/03/2020 57.50p 58.00p 56.00p 57.50p 56218
04/03/2020 57.50p 59.00p 56.80p 57.50p 50816
03/03/2020 56.00p 59.00p 56.00p 57.50p 213089
02/03/2020 56.00p 56.80p 55.00p 56.00p 217484
28/02/2020 57.50p 57.50p 55.00p 56.00p 961825
27/02/2020 58.50p 58.70p 57.00p 58.00p 414602
26/02/2020 60.50p 60.50p 58.00p 58.50p 250879
25/02/2020 64.00p 64.00p 60.21p 60.50p 301731
24/02/2020 65.50p 65.50p 63.15p 64.00p 188967
21/02/2020 66.50p 67.00p 64.30p 66.00p 536344
20/02/2020 64.00p 67.00p 63.63p 64.60p 405095
19/02/2020 62.00p 65.00p 61.00p 64.00p 325462
18/02/2020 62.00p 62.90p 61.35p 62.00p 97019
17/02/2020 59.50p 62.00p 59.21p 62.00p 696892
14/02/2020 59.50p 60.00p 59.25p 59.50p 150723
13/02/2020 58.50p 59.50p 58.15p 59.50p 863428
12/02/2020 59.00p 59.00p 58.00p 58.50p 140718
11/02/2020 59.00p 59.35p 58.00p 59.00p 98577
10/02/2020 59.00p 59.50p 58.00p 59.00p 66246
07/02/2020 59.00p 59.80p 58.00p 59.00p 169712
06/02/2020 58.00p 60.00p 58.00p 59.00p 215091
05/02/2020 57.00p 59.00p 57.00p 58.00p 92201
04/02/2020 57.00p 57.80p 57.00p 57.00p 15124
03/02/2020 57.50p 57.80p 56.50p 57.00p 285919
31/01/2020 58.50p 59.00p 57.50p 57.50p 37310
30/01/2020 58.50p 58.50p 58.00p 58.00p 79717
29/01/2020 59.00p 59.25p 58.00p 58.50p 52837
28/01/2020 59.50p 60.25p 59.00p 59.00p 648369
27/01/2020 60.50p 60.50p 59.00p 59.50p 180933
24/01/2020 60.50p 60.70p 60.20p 60.50p 71944
23/01/2020 60.50p 61.00p 60.00p 60.50p 154870
22/01/2020 59.00p 61.00p 59.00p 60.50p 828074
21/01/2020 59.00p 60.00p 59.00p 59.00p 75678
20/01/2020 59.00p 60.00p 58.40p 59.00p 182253
17/01/2020 59.00p 59.60p 58.50p 59.00p 49782
16/01/2020 59.00p 59.60p 58.50p 59.00p 47361
15/01/2020 59.00p 59.49p 58.00p 59.00p 3591003
14/01/2020 59.00p 60.00p 58.70p 59.00p 43158
13/01/2020 58.50p 60.00p 57.63p 59.00p 204971
10/01/2020 58.50p 58.89p 57.63p 58.50p 29498
09/01/2020 58.50p 58.90p 57.30p 58.50p 200235
08/01/2020 58.50p 58.99p 57.55p 58.50p 60802
07/01/2020 58.50p 59.49p 57.01p 58.50p 250881
06/01/2020 59.00p 59.48p 57.50p 58.50p 184327
03/01/2020 58.50p 59.50p 57.00p 58.50p 1011005
02/01/2020 55.00p 60.00p 55.00p 58.50p 266137
01/01/2020 55.00p 56.00p 54.66p 55.00p 9829
31/12/2019 55.00p 56.00p 54.66p 55.00p 9829
30/12/2019 55.00p 56.00p 54.00p 55.00p 64569
27/12/2019 55.00p 55.40p 54.00p 55.00p 41444
26/12/2019 55.00p 56.00p 54.00p 55.00p 45697
25/12/2019 55.00p 56.00p 54.00p 55.00p 45697
24/12/2019 55.00p 56.00p 54.00p 55.00p 45697
23/12/2019 56.50p 56.50p 54.00p 55.00p 208617
20/12/2019 57.00p 57.85p 56.00p 56.50p 119384
19/12/2019 57.00p 57.85p 56.00p 57.00p 161163
18/12/2019 56.50p 57.44p 56.00p 57.00p 92714
17/12/2019 60.00p 60.00p 56.00p 56.50p 243848
16/12/2019 60.00p 61.00p 59.00p 60.00p 116638
13/12/2019 60.00p 60.34p 59.61p 60.00p 99899
12/12/2019 59.50p 60.75p 59.50p 60.00p 395899
11/12/2019 60.00p 60.06p 58.11p 59.50p 1419371
10/12/2019 60.00p 61.00p 59.60p 60.00p 274932
09/12/2019 60.00p 60.89p 59.51p 60.00p 97767
06/12/2019 60.50p 60.89p 59.51p 60.00p 281323
05/12/2019 60.00p 61.00p 59.00p 60.50p 184635
04/12/2019 60.00p 61.00p 59.00p 60.00p 169227
03/12/2019 60.00p 61.34p 59.55p 60.50p 128497
02/12/2019 60.00p 61.00p 59.25p 61.00p 369683
29/11/2019 61.50p 62.00p 59.33p 61.00p 359621
28/11/2019 58.00p 62.50p 58.00p 61.50p 3492444
27/11/2019 57.50p 58.50p 57.50p 58.50p 169380
26/11/2019 57.50p 58.00p 56.50p 57.50p 189136
25/11/2019 57.00p 58.00p 56.40p 57.50p 393668
22/11/2019 53.60p 57.70p 53.60p 57.00p 2327373
21/11/2019 50.50p 53.90p 50.30p 53.30p 549880
20/11/2019 50.00p 50.89p 49.00p 50.50p 167066
19/11/2019 49.00p 50.00p 48.25p 50.00p 311960
18/11/2019 49.00p 49.00p 48.00p 48.50p 176261
15/11/2019 49.00p 49.00p 48.00p 49.00p 126136
14/11/2019 49.00p 49.34p 48.00p 49.00p 51086
13/11/2019 49.00p 49.00p 48.00p 49.00p 30938
12/11/2019 48.75p 49.00p 48.00p 49.00p 211426
11/11/2019 49.50p 49.74p 48.00p 48.75p 81589
08/11/2019 50.00p 50.25p 49.00p 49.50p 99577
07/11/2019 50.00p 50.40p 49.25p 50.00p 173700
06/11/2019 50.00p 50.49p 49.35p 50.00p 149153
05/11/2019 50.00p 50.60p 49.68p 50.00p 68232
04/11/2019 49.50p 50.74p 49.30p 50.00p 180977
01/11/2019 50.00p 50.00p 49.00p 49.50p 111500
31/10/2019 50.50p 50.74p 50.00p 50.50p 101451
30/10/2019 50.50p 51.00p 50.00p 50.50p 149256
29/10/2019 48.25p 51.00p 47.89p 50.50p 2514642
28/10/2019 48.50p 48.50p 47.50p 48.25p 422370
25/10/2019 48.50p 48.80p 48.00p 48.50p 70635
24/10/2019 48.50p 49.00p 48.25p 48.50p 86197
23/10/2019 49.50p 49.50p 48.21p 48.50p 36420
22/10/2019 47.50p 50.00p 47.50p 49.50p 1644546
21/10/2019 47.00p 48.00p 46.28p 48.00p 116927
18/10/2019 46.25p 47.85p 46.25p 47.00p 637334
17/10/2019 46.25p 46.28p 46.25p 46.25p 7458
16/10/2019 46.25p 46.50p 46.25p 46.25p 214223
15/10/2019 46.25p 46.50p 46.08p 46.25p 85322
14/10/2019 46.50p 46.90p 46.08p 46.25p 46579
11/10/2019 46.50p 46.90p 46.00p 46.50p 32642
10/10/2019 46.50p 46.90p 46.00p 46.50p 94669
09/10/2019 46.50p 46.96p 46.00p 46.50p 107029
08/10/2019 47.25p 47.25p 46.00p 46.50p 150937
07/10/2019 47.00p 47.30p 46.70p 47.25p 142409
04/10/2019 47.00p 47.20p 46.68p 47.00p 94347
03/10/2019 47.25p 47.25p 46.68p 47.00p 70458
02/10/2019 47.25p 47.25p 46.67p 47.25p 136220
01/10/2019 47.25p 47.75p 46.65p 47.25p 50821
30/09/2019 47.25p 47.99p 46.65p 47.25p 101026
27/09/2019 47.25p 48.00p 46.59p 47.25p 103431
26/09/2019 47.75p 48.25p 46.50p 47.25p 144343
25/09/2019 48.00p 48.50p 47.30p 48.00p 56459
24/09/2019 48.50p 48.50p 47.50p 48.00p 500
23/09/2019 48.50p 48.75p 48.00p 48.50p 98573
20/09/2019 48.50p 48.85p 48.00p 48.50p 42070
19/09/2019 47.50p 49.00p 47.00p 48.50p 120078
18/09/2019 48.00p 48.00p 47.00p 47.50p 172105
17/09/2019 48.00p 48.00p 46.00p 47.00p 106520
16/09/2019 48.00p 49.00p 47.19p 48.00p 97448
13/09/2019 48.00p 48.50p 47.20p 48.00p 43782
12/09/2019 47.75p 49.00p 47.00p 48.00p 81331
11/09/2019 46.50p 48.10p 46.50p 47.75p 248007
10/09/2019 46.50p 46.98p 46.35p 46.50p 50896
09/09/2019 46.50p 47.25p 46.35p 46.50p 194896
06/09/2019 46.50p 47.00p 45.75p 46.50p 100763
05/09/2019 46.50p 47.00p 46.25p 46.50p 50508
04/09/2019 45.75p 47.00p 45.50p 46.50p 291050
03/09/2019 45.75p 45.75p 44.00p 45.75p 130062
02/09/2019 45.75p 46.50p 45.22p 45.75p 13477
30/08/2019 45.75p 46.50p 45.00p 45.75p 151573
29/08/2019 45.75p 46.25p 45.22p 45.75p 78436
28/08/2019 46.00p 46.25p 45.20p 45.75p 46603
27/08/2019 46.00p 46.35p 45.15p 46.00p 76609
23/08/2019 46.00p 47.00p 45.15p 46.00p 40623
22/08/2019 46.00p 46.49p 45.00p 46.00p 158926
21/08/2019 46.00p 46.20p 45.00p 46.00p 1020721
20/08/2019 46.00p 46.20p 45.00p 46.00p 57905
19/08/2019 46.00p 46.20p 45.00p 46.00p 112604
16/08/2019 45.50p 46.00p 45.00p 46.00p 51938
15/08/2019 46.00p 46.44p 45.00p 45.50p 275126
14/08/2019 47.00p 47.00p 45.00p 46.00p 120659
13/08/2019 47.00p 47.40p 46.00p 47.00p 68414
12/08/2019 47.00p 47.40p 46.00p 47.00p 108038
09/08/2019 47.00p 47.40p 46.00p 47.00p 17462
08/08/2019 47.00p 47.40p 46.00p 47.00p 37148
07/08/2019 47.00p 47.50p 46.21p 47.00p 2286
06/08/2019 47.75p 48.50p 46.00p 47.00p 151303
05/08/2019 48.50p 48.50p 47.10p 48.00p 919461
02/08/2019 48.50p 48.90p 48.00p 48.50p 99205
01/08/2019 49.50p 49.50p 48.00p 48.50p 322160
31/07/2019 49.50p 50.00p 49.01p 49.50p 33972
30/07/2019 49.50p 49.50p 49.01p 49.50p 235362
29/07/2019 50.10p 50.10p 49.01p 49.50p 89056
26/07/2019 50.00p 50.89p 49.00p 49.50p 365570
25/07/2019 49.50p 49.69p 49.20p 49.50p 136155
24/07/2019 49.50p 49.75p 49.00p 49.50p 99576
23/07/2019 49.25p 49.75p 49.25p 49.50p 89538
22/07/2019 49.25p 49.50p 49.01p 49.25p 57617
19/07/2019 49.50p 49.50p 49.10p 49.25p 171369
18/07/2019 49.50p 50.00p 49.41p 49.50p 83936
17/07/2019 49.70p 50.00p 49.00p 49.50p 81105
16/07/2019 50.00p 51.00p 49.19p 49.70p 115221
15/07/2019 50.50p 52.00p 49.00p 50.00p 400053

*Close Price adjusted for both dividends and splits