Eckoh (ECK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/09/2018 35.75p 36.50p 35.25p 35.75p 61130
25/09/2018 34.75p 36.00p 34.45p 35.75p 205270
24/09/2018 34.75p 35.25p 34.38p 34.75p 146085
21/09/2018 34.75p 35.20p 34.00p 34.75p 291000
20/09/2018 34.75p 35.50p 34.10p 34.75p 195486
19/09/2018 33.25p 35.50p 33.10p 34.75p 361652
18/09/2018 33.25p 33.50p 33.00p 33.25p 336656
17/09/2018 33.25p 33.50p 33.05p 33.25p 147848
14/09/2018 33.25p 33.50p 33.00p 33.25p 244068
13/09/2018 33.25p 33.30p 33.00p 33.25p 206755
12/09/2018 33.25p 33.40p 32.50p 33.25p 357090
11/09/2018 33.50p 33.60p 33.00p 33.25p 500113
10/09/2018 34.50p 34.50p 33.00p 33.50p 695725
07/09/2018 34.25p 34.50p 34.00p 34.25p 1217817
06/09/2018 34.25p 34.49p 33.50p 34.25p 69717
05/09/2018 34.50p 34.50p 34.00p 34.25p 71196
04/09/2018 34.75p 34.75p 34.00p 34.50p 235988
03/09/2018 35.00p 35.25p 34.50p 34.75p 239532
31/08/2018 35.25p 35.25p 35.00p 35.00p 384229
30/08/2018 35.25p 35.25p 35.00p 35.25p 61008
29/08/2018 35.25p 35.25p 35.00p 35.25p 133171
28/08/2018 35.25p 35.25p 35.00p 35.25p 205674
24/08/2018 35.25p 35.50p 34.00p 35.25p 192453
23/08/2018 35.50p 35.69p 35.00p 35.25p 180679
22/08/2018 36.25p 36.50p 35.00p 35.20p 136654
21/08/2018 36.25p 36.70p 35.75p 36.25p 43662
20/08/2018 36.25p 37.00p 35.50p 36.25p 142419
17/08/2018 35.25p 36.25p 35.10p 36.25p 160660
16/08/2018 35.25p 35.43p 35.02p 35.25p 89108
15/08/2018 35.25p 35.25p 35.00p 35.25p 185557
14/08/2018 35.25p 35.25p 34.75p 35.25p 318027
13/08/2018 35.25p 35.25p 35.00p 35.25p 792347
10/08/2018 35.25p 35.25p 35.01p 35.25p 258899
09/08/2018 35.25p 35.25p 35.00p 35.25p 249350
08/08/2018 35.25p 35.25p 35.00p 35.25p 223161
07/08/2018 35.25p 35.37p 35.00p 35.25p 306985
06/08/2018 35.25p 35.40p 35.00p 35.25p 107870
03/08/2018 35.25p 35.40p 35.00p 35.25p 282145
02/08/2018 35.75p 35.75p 35.00p 35.25p 96162
01/08/2018 35.75p 35.90p 35.50p 35.75p 330401
31/07/2018 36.25p 36.25p 35.00p 35.65p 298532
30/07/2018 36.25p 36.50p 36.00p 36.50p 158361
27/07/2018 36.25p 36.25p 36.00p 36.25p 40775
26/07/2018 36.25p 36.25p 36.00p 36.25p 182621
25/07/2018 36.25p 36.25p 36.00p 36.25p 420371
24/07/2018 36.25p 36.30p 36.00p 36.25p 154269
23/07/2018 37.25p 37.25p 36.00p 36.25p 234383
20/07/2018 37.25p 37.25p 37.00p 37.25p 216863
19/07/2018 37.25p 37.25p 37.18p 37.25p 110329
18/07/2018 38.00p 38.00p 37.10p 37.25p 73913
17/07/2018 38.50p 38.50p 37.50p 38.00p 272195
16/07/2018 39.00p 39.00p 38.00p 38.50p 196789
13/07/2018 39.00p 39.00p 38.50p 39.00p 247735
12/07/2018 38.75p 39.00p 38.65p 39.00p 866277
11/07/2018 38.75p 38.90p 38.50p 38.75p 47184
10/07/2018 38.75p 39.00p 38.00p 38.75p 288248
09/07/2018 37.75p 38.25p 37.56p 38.25p 137073
06/07/2018 37.75p 37.95p 37.55p 37.75p 69646
05/07/2018 38.00p 38.30p 37.55p 37.75p 9301
04/07/2018 37.50p 38.30p 37.26p 38.00p 67599
03/07/2018 36.25p 38.00p 36.10p 37.75p 323792
02/07/2018 38.50p 38.50p 36.07p 36.25p 426247
29/06/2018 38.00p 38.74p 38.00p 38.50p 97640
28/06/2018 37.25p 38.48p 37.25p 38.00p 208606
27/06/2018 37.25p 37.25p 37.19p 37.25p 2700057
26/06/2018 37.25p 37.25p 37.19p 37.25p 130176
25/06/2018 37.25p 37.50p 37.00p 37.25p 50880
22/06/2018 37.25p 37.50p 37.17p 37.25p 262601
21/06/2018 37.50p 37.90p 37.00p 37.25p 279430
20/06/2018 38.75p 38.75p 36.70p 37.50p 714877
19/06/2018 38.75p 38.84p 38.50p 38.75p 199979
18/06/2018 38.75p 38.87p 38.50p 38.75p 255989
15/06/2018 38.50p 38.87p 38.25p 38.75p 210332
14/06/2018 39.50p 39.50p 38.30p 38.50p 486636
13/06/2018 40.50p 40.50p 38.00p 39.50p 1044446
12/06/2018 42.25p 42.40p 41.50p 42.25p 87596
11/06/2018 42.25p 43.00p 41.50p 42.25p 111848
08/06/2018 42.25p 43.00p 41.50p 42.25p 141922
07/06/2018 42.25p 42.93p 41.10p 42.25p 122273
06/06/2018 42.25p 43.00p 41.81p 43.00p 92467
05/06/2018 42.25p 42.85p 41.70p 42.25p 75341
04/06/2018 39.50p 42.90p 39.27p 42.25p 303242
01/06/2018 39.25p 40.00p 39.00p 39.25p 128939
31/05/2018 39.00p 40.00p 38.88p 39.25p 184029
30/05/2018 39.25p 39.90p 38.10p 39.00p 430161
29/05/2018 39.75p 39.80p 39.00p 39.50p 486360
25/05/2018 40.00p 40.00p 39.50p 40.00p 104559
24/05/2018 40.00p 40.15p 39.50p 40.00p 406152
23/05/2018 40.25p 40.25p 39.61p 40.00p 570244
22/05/2018 40.50p 40.70p 40.00p 40.25p 126470
21/05/2018 41.00p 41.00p 40.00p 40.50p 361639
18/05/2018 40.25p 41.40p 40.00p 41.00p 452486
17/05/2018 41.50p 41.50p 39.50p 40.25p 304924
16/05/2018 41.75p 41.75p 41.00p 41.50p 108839
15/05/2018 42.50p 42.81p 41.28p 41.75p 247725
14/05/2018 43.75p 44.90p 42.00p 42.50p 490644
11/05/2018 43.60p 43.60p 43.00p 43.50p 148946
10/05/2018 43.60p 44.00p 43.20p 43.60p 83000
09/05/2018 43.50p 43.60p 43.00p 43.60p 332176
08/05/2018 43.50p 43.50p 42.25p 43.50p 200388
04/05/2018 43.50p 43.71p 43.00p 43.50p 96324
03/05/2018 43.50p 43.71p 43.01p 43.50p 86958
02/05/2018 43.25p 43.71p 43.01p 43.50p 70590
01/05/2018 43.50p 43.50p 43.00p 43.25p 145031
30/04/2018 43.50p 43.50p 43.00p 43.50p 208123
27/04/2018 43.50p 43.50p 43.00p 43.50p 70661
26/04/2018 43.50p 43.50p 43.00p 43.50p 214555
25/04/2018 43.50p 43.55p 42.19p 43.50p 183141
24/04/2018 43.50p 43.85p 43.00p 43.50p 69356
23/04/2018 43.75p 44.28p 43.10p 43.75p 142031
20/04/2018 43.50p 43.88p 43.00p 43.50p 184543
19/04/2018 43.75p 44.37p 43.00p 43.75p 196924
18/04/2018 43.50p 44.39p 43.00p 43.75p 319002
17/04/2018 41.75p 43.50p 41.60p 43.50p 400219
16/04/2018 40.50p 42.50p 40.50p 41.75p 151997
13/04/2018 40.75p 41.10p 40.00p 40.50p 218361
12/04/2018 38.50p 41.40p 38.50p 40.75p 1339432
11/04/2018 40.00p 40.00p 38.00p 38.50p 190147
10/04/2018 41.00p 41.00p 39.00p 39.50p 286260
09/04/2018 41.00p 41.18p 40.10p 41.00p 45795
06/04/2018 41.00p 41.25p 40.00p 41.00p 107694
05/04/2018 41.00p 41.50p 40.00p 41.00p 18704
04/04/2018 41.00p 41.80p 40.10p 41.00p 117147
03/04/2018 41.00p 41.65p 40.21p 41.00p 196005
29/03/2018 41.00p 41.60p 39.00p 41.00p 233405
28/03/2018 41.00p 41.74p 40.00p 41.00p 244467
27/03/2018 41.00p 41.80p 40.00p 41.00p 115019
26/03/2018 41.00p 41.90p 40.30p 41.00p 52875
23/03/2018 41.50p 41.90p 40.00p 41.00p 445173
22/03/2018 42.50p 42.75p 42.00p 42.00p 42897
21/03/2018 42.50p 43.00p 42.00p 42.50p 31960
20/03/2018 41.50p 43.00p 41.50p 42.50p 84576
19/03/2018 42.50p 43.00p 41.37p 42.00p 162600
16/03/2018 42.50p 43.40p 42.00p 43.00p 129580
15/03/2018 42.50p 43.21p 42.20p 43.00p 139486
14/03/2018 42.00p 42.93p 41.30p 42.50p 263312
13/03/2018 43.25p 44.00p 41.38p 42.00p 211995
12/03/2018 42.50p 44.00p 42.35p 43.25p 772236
09/03/2018 42.00p 42.90p 41.00p 41.50p 357139
08/03/2018 42.00p 42.81p 41.51p 42.00p 61501
07/03/2018 42.50p 43.00p 42.15p 42.50p 63539
06/03/2018 43.75p 43.75p 42.12p 43.00p 112937
05/03/2018 41.00p 43.75p 40.25p 43.75p 280504
02/03/2018 40.25p 42.00p 40.18p 41.00p 119333
01/03/2018 40.00p 40.50p 39.50p 40.25p 262666
28/02/2018 40.50p 41.00p 39.15p 40.00p 274871
27/02/2018 38.75p 40.75p 38.75p 40.50p 1097519
26/02/2018 37.50p 39.50p 37.50p 38.75p 3185896
23/02/2018 38.25p 38.25p 36.80p 37.25p 402635
22/02/2018 38.75p 38.75p 37.50p 38.00p 435754
21/02/2018 38.75p 39.20p 38.00p 38.75p 49158
20/02/2018 39.40p 39.50p 38.00p 38.75p 192238
19/02/2018 40.25p 40.25p 39.05p 39.40p 196024
16/02/2018 40.50p 40.50p 40.25p 40.25p 33536
15/02/2018 40.50p 40.68p 40.00p 40.50p 141734
14/02/2018 40.50p 40.70p 40.25p 40.50p 100618
13/02/2018 40.50p 40.70p 40.30p 40.50p 141154
12/02/2018 40.50p 40.75p 40.00p 40.50p 283701
09/02/2018 41.75p 41.75p 40.00p 40.50p 56912
08/02/2018 41.75p 41.75p 41.00p 41.75p 68435
07/02/2018 40.50p 42.50p 40.00p 41.75p 158424
06/02/2018 40.50p 41.00p 39.50p 40.50p 309689
05/02/2018 41.25p 42.40p 40.60p 41.00p 308592
02/02/2018 40.75p 40.95p 40.55p 40.75p 17521
01/02/2018 40.75p 40.97p 40.50p 40.75p 162770
31/01/2018 40.25p 40.99p 40.00p 40.75p 261643
30/01/2018 41.25p 41.25p 40.00p 40.25p 300200
29/01/2018 41.50p 41.50p 41.00p 41.25p 388740
26/01/2018 41.50p 41.70p 40.50p 41.50p 56765
25/01/2018 41.50p 41.70p 41.10p 41.50p 59013
24/01/2018 41.50p 41.70p 41.30p 41.50p 30984
23/01/2018 42.75p 42.80p 40.98p 41.50p 122373
22/01/2018 42.75p 42.90p 42.00p 42.75p 105649
19/01/2018 41.75p 42.90p 41.70p 42.75p 150753
18/01/2018 40.50p 41.95p 40.15p 41.75p 345374
17/01/2018 40.25p 40.50p 39.00p 40.00p 2403830
16/01/2018 43.00p 43.00p 40.00p 40.25p 819934
15/01/2018 44.50p 44.50p 42.00p 42.50p 666008
12/01/2018 45.50p 45.90p 44.00p 44.50p 191476
11/01/2018 45.50p 45.50p 45.00p 45.50p 113916
10/01/2018 45.50p 46.00p 45.15p 45.50p 440494
09/01/2018 45.50p 45.50p 45.15p 45.50p 326319
08/01/2018 45.50p 45.75p 45.00p 45.50p 299176
05/01/2018 45.50p 46.00p 45.10p 45.50p 725384
04/01/2018 45.50p 46.00p 45.01p 45.50p 109969
03/01/2018 45.50p 45.90p 45.00p 45.50p 165429
02/01/2018 45.50p 45.50p 45.00p 45.50p 125228
29/12/2017 45.50p 45.70p 45.00p 45.50p 43860
28/12/2017 45.50p 45.75p 45.00p 45.50p 10422
27/12/2017 46.00p 46.00p 45.00p 45.50p 32947
22/12/2017 46.00p 46.19p 45.00p 46.00p 76749
21/12/2017 46.00p 46.50p 45.00p 46.00p 119507
20/12/2017 46.00p 46.50p 45.00p 46.00p 56307
19/12/2017 46.00p 46.80p 45.20p 46.00p 62270
18/12/2017 45.50p 46.50p 45.38p 46.00p 98147
15/12/2017 45.50p 45.90p 45.00p 45.50p 249141
14/12/2017 45.50p 46.00p 45.10p 45.50p 78600
13/12/2017 45.50p 45.75p 45.00p 45.50p 77098
12/12/2017 47.00p 47.00p 45.00p 45.50p 252711
11/12/2017 48.50p 48.50p 46.50p 47.25p 43490

*Close Price adjusted for both dividends and splits