Eckoh (ECK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
12/03/2024 39.50p 40.30p 38.53p 39.00p 298744
11/03/2024 38.50p 38.97p 38.00p 38.50p 236339
08/03/2024 39.50p 40.19p 38.00p 38.50p 268971
07/03/2024 39.50p 40.64p 38.50p 39.50p 59941
06/03/2024 39.00p 41.00p 38.50p 39.50p 159184
05/03/2024 39.00p 39.50p 38.50p 39.00p 133949
04/03/2024 39.00p 39.78p 37.20p 39.00p 86103
01/03/2024 38.00p 39.78p 37.00p 39.00p 586559
29/02/2024 38.50p 39.25p 37.82p 38.00p 53556
28/02/2024 38.50p 40.00p 37.82p 38.50p 116764
27/02/2024 39.50p 40.00p 37.00p 38.50p 306364
26/02/2024 40.00p 41.00p 39.00p 39.50p 313258
23/02/2024 40.00p 41.00p 39.21p 40.00p 109250
22/02/2024 40.00p 40.00p 39.00p 40.00p 298482
21/02/2024 40.00p 40.70p 39.72p 40.00p 150158
20/02/2024 40.00p 41.00p 39.00p 40.00p 1096878
19/02/2024 39.50p 41.00p 39.43p 40.00p 1011074
16/02/2024 40.00p 40.00p 39.00p 39.50p 438046
15/02/2024 40.50p 40.50p 39.31p 40.00p 338017
14/02/2024 40.50p 40.50p 39.00p 40.50p 640672
13/02/2024 40.50p 41.00p 39.20p 40.50p 629113
12/02/2024 43.00p 44.00p 40.00p 40.50p 319113
09/02/2024 44.00p 45.00p 42.00p 43.00p 186270
08/02/2024 44.00p 45.00p 43.00p 44.00p 30519
07/02/2024 45.50p 45.50p 43.28p 44.00p 849425
06/02/2024 43.50p 46.70p 42.00p 45.50p 2310987
05/02/2024 42.50p 44.00p 41.00p 42.50p 143226
02/02/2024 42.00p 43.49p 39.66p 42.50p 296105
01/02/2024 39.50p 43.63p 38.00p 42.00p 210771
31/01/2024 39.00p 41.00p 39.00p 39.50p 117010
30/01/2024 39.00p 41.00p 39.00p 39.00p 14921
29/01/2024 39.00p 41.00p 38.99p 39.00p 133415
26/01/2024 39.00p 41.00p 38.81p 39.00p 912829
25/01/2024 39.00p 41.80p 37.00p 41.80p 1613714
24/01/2024 39.50p 41.00p 37.00p 39.00p 136497
23/01/2024 40.00p 41.00p 39.25p 40.00p 549735
22/01/2024 40.00p 40.95p 39.80p 40.00p 558811
19/01/2024 41.00p 42.00p 39.75p 40.00p 254824
18/01/2024 40.00p 42.00p 39.00p 41.00p 761337
17/01/2024 40.00p 40.94p 39.00p 40.00p 155372
16/01/2024 38.00p 41.00p 37.00p 41.00p 138697
15/01/2024 38.00p 39.00p 36.30p 38.00p 659582
12/01/2024 38.00p 38.00p 37.27p 38.00p 161787
11/01/2024 38.00p 38.00p 37.26p 38.00p 56320
10/01/2024 38.50p 39.20p 36.13p 38.00p 461913
09/01/2024 38.50p 39.45p 37.25p 38.50p 227504
08/01/2024 38.50p 39.44p 37.33p 38.50p 232185
05/01/2024 38.00p 40.00p 37.13p 38.50p 17040
04/01/2024 38.00p 38.72p 37.04p 38.00p 125107
03/01/2024 39.00p 40.00p 36.00p 38.00p 45133
02/01/2024 39.00p 40.00p 38.00p 39.00p 53068
29/12/2023 36.50p 40.00p 36.00p 39.00p 237528
28/12/2023 36.00p 37.82p 35.50p 36.50p 70302
27/12/2023 35.50p 36.00p 35.20p 36.00p 125376
22/12/2023 35.50p 35.50p 35.20p 35.50p 43098
21/12/2023 35.50p 36.00p 35.00p 35.50p 167637
20/12/2023 33.00p 35.88p 32.31p 35.50p 417069
19/12/2023 34.50p 34.95p 32.05p 34.00p 328581
18/12/2023 35.00p 37.00p 34.00p 35.00p 820622
15/12/2023 35.00p 35.78p 34.46p 35.00p 230718
14/12/2023 35.00p 35.40p 34.39p 35.00p 22261
13/12/2023 35.00p 35.00p 34.36p 35.00p 52154
12/12/2023 34.50p 35.20p 34.00p 35.00p 159788
11/12/2023 36.50p 36.70p 34.00p 34.00p 240061
08/12/2023 38.00p 39.00p 36.00p 36.50p 172003
07/12/2023 38.00p 38.00p 37.04p 38.00p 14612
06/12/2023 38.50p 38.50p 37.00p 38.00p 86102
05/12/2023 39.00p 39.19p 38.00p 38.50p 424050
04/12/2023 36.50p 40.00p 36.50p 39.00p 377497
01/12/2023 36.00p 37.00p 35.00p 36.50p 306633
30/11/2023 36.00p 37.00p 35.38p 36.00p 227295
29/11/2023 36.00p 37.00p 35.05p 36.00p 770959
28/11/2023 36.00p 37.00p 35.00p 36.00p 506462
27/11/2023 36.00p 37.00p 35.00p 36.00p 402808
24/11/2023 35.50p 36.96p 34.13p 36.00p 4027989
23/11/2023 37.00p 38.00p 35.00p 35.50p 151780
22/11/2023 37.00p 37.75p 35.10p 37.00p 555196
21/11/2023 36.50p 38.00p 34.00p 37.00p 738894
20/11/2023 39.00p 39.00p 36.30p 38.00p 172171
17/11/2023 40.50p 42.00p 38.00p 39.00p 113052
16/11/2023 40.50p 40.50p 39.00p 40.50p 189553
15/11/2023 40.50p 40.50p 39.00p 40.50p 39427
14/11/2023 40.50p 40.99p 39.00p 40.50p 92490
13/11/2023 40.50p 41.25p 39.10p 40.50p 232057
10/11/2023 40.50p 42.00p 39.00p 40.50p 17440
09/11/2023 40.50p 41.40p 40.00p 40.50p 122362
08/11/2023 40.00p 40.80p 39.10p 40.50p 295694
07/11/2023 40.50p 41.00p 40.00p 40.50p 649786
06/11/2023 41.00p 41.29p 40.00p 40.50p 279389
03/11/2023 41.00p 42.00p 40.00p 41.00p 104667
02/11/2023 40.50p 41.00p 40.00p 41.00p 162333
01/11/2023 41.50p 42.00p 38.55p 40.50p 527955
31/10/2023 42.50p 42.70p 41.00p 42.50p 132850
30/10/2023 42.50p 42.84p 41.42p 42.50p 12747
27/10/2023 42.50p 42.50p 41.18p 42.50p 76345
26/10/2023 42.50p 42.50p 41.08p 42.50p 102309
25/10/2023 42.00p 42.50p 41.33p 42.50p 102020
24/10/2023 41.50p 43.00p 40.34p 42.00p 175567
23/10/2023 42.00p 42.74p 40.26p 41.50p 207803
20/10/2023 40.50p 42.88p 39.95p 42.00p 185663
19/10/2023 40.50p 41.84p 39.88p 40.50p 186715
18/10/2023 40.50p 41.70p 39.00p 40.50p 91215
17/10/2023 39.00p 42.00p 39.00p 40.50p 289469
16/10/2023 39.00p 39.90p 38.23p 39.00p 399106
13/10/2023 39.00p 39.49p 38.16p 39.00p 204072
12/10/2023 38.25p 39.80p 37.66p 39.00p 44133
11/10/2023 38.25p 38.25p 37.62p 38.25p 43909
10/10/2023 38.00p 39.00p 37.26p 38.25p 88410
09/10/2023 38.00p 38.50p 37.17p 38.00p 7696
06/10/2023 37.50p 38.70p 37.11p 38.00p 217437
05/10/2023 37.50p 38.00p 37.00p 37.50p 184607
04/10/2023 38.50p 39.00p 37.00p 38.00p 385062
03/10/2023 39.00p 39.80p 38.00p 38.50p 250011
02/10/2023 39.00p 39.50p 38.51p 39.00p 145656
29/09/2023 39.00p 39.40p 38.51p 39.00p 197392
28/09/2023 41.50p 41.50p 38.35p 39.00p 411506
27/09/2023 41.50p 41.75p 40.60p 41.50p 261596
26/09/2023 42.00p 43.00p 40.00p 41.50p 147818
25/09/2023 42.00p 42.00p 40.20p 42.00p 160127
22/09/2023 43.00p 43.00p 41.00p 42.00p 1224066
21/09/2023 43.00p 43.00p 42.00p 43.00p 98044
20/09/2023 43.50p 43.50p 42.11p 43.50p 89949
19/09/2023 43.50p 45.90p 42.00p 43.50p 107806
18/09/2023 43.50p 43.80p 42.32p 43.50p 24970
15/09/2023 44.00p 44.00p 42.00p 43.50p 142819
14/09/2023 44.50p 44.80p 43.40p 44.00p 920759
13/09/2023 44.50p 44.85p 44.31p 44.50p 112070
12/09/2023 44.50p 46.00p 43.75p 44.50p 73067
11/09/2023 44.50p 44.60p 43.63p 44.50p 859304
08/09/2023 44.50p 44.80p 43.55p 44.50p 47421
07/09/2023 45.00p 45.50p 43.26p 44.00p 159388
06/09/2023 42.25p 45.80p 42.25p 45.00p 468914
05/09/2023 42.00p 42.48p 41.75p 42.25p 76204
04/09/2023 42.00p 42.95p 41.10p 42.00p 620482
01/09/2023 42.00p 42.50p 41.50p 42.00p 2783183
31/08/2023 42.00p 42.60p 41.24p 42.00p 25028
30/08/2023 42.00p 42.77p 41.05p 41.50p 688595
29/08/2023 42.00p 42.80p 41.00p 42.00p 52759
25/08/2023 41.00p 42.00p 41.00p 42.00p 23070
24/08/2023 41.50p 42.00p 41.00p 41.50p 62330
23/08/2023 41.50p 42.10p 40.71p 41.50p 47842
22/08/2023 41.50p 42.00p 40.65p 41.50p 1226468
21/08/2023 41.50p 42.00p 40.00p 41.50p 98101
18/08/2023 41.50p 41.60p 40.00p 41.50p 22508
17/08/2023 41.50p 41.65p 40.00p 41.50p 26989
16/08/2023 41.50p 41.70p 40.00p 41.50p 50572
15/08/2023 42.00p 43.00p 40.04p 41.50p 80147
14/08/2023 42.50p 42.85p 41.10p 42.00p 312274
11/08/2023 42.50p 44.00p 41.80p 42.50p 148005
10/08/2023 42.00p 43.75p 41.50p 41.75p 1146436
09/08/2023 42.00p 43.00p 41.60p 42.00p 91786
08/08/2023 42.00p 43.00p 41.33p 42.00p 202259
07/08/2023 42.00p 42.80p 41.50p 42.00p 130388
04/08/2023 42.00p 42.80p 41.69p 42.00p 38005
03/08/2023 42.00p 42.35p 41.66p 42.00p 423650
02/08/2023 42.50p 43.70p 40.20p 42.00p 122580
01/08/2023 43.00p 43.80p 41.90p 43.00p 1348636
31/07/2023 42.50p 43.49p 42.00p 42.50p 134549
28/07/2023 41.50p 44.00p 41.00p 42.50p 94850
27/07/2023 41.50p 42.49p 40.00p 41.50p 1842472
26/07/2023 41.50p 43.00p 41.15p 41.50p 377899
25/07/2023 39.00p 42.90p 38.35p 41.50p 2499049
24/07/2023 39.00p 39.66p 38.25p 39.00p 99383
21/07/2023 39.00p 40.00p 38.00p 39.00p 113096
20/07/2023 38.00p 40.00p 38.00p 39.00p 140173
19/07/2023 36.75p 39.00p 36.75p 38.00p 137830
18/07/2023 36.25p 37.33p 36.11p 36.75p 173311
17/07/2023 36.25p 36.87p 35.00p 36.25p 84405
14/07/2023 36.25p 36.87p 34.95p 36.25p 1146196
13/07/2023 35.50p 36.88p 34.47p 36.25p 187459
12/07/2023 35.00p 35.69p 34.00p 35.50p 208848
11/07/2023 35.00p 35.69p 34.00p 35.00p 224993
10/07/2023 34.50p 35.50p 34.00p 35.00p 132881
07/07/2023 34.50p 35.00p 34.00p 34.50p 257987
06/07/2023 35.00p 36.00p 34.26p 34.50p 143232
05/07/2023 36.00p 36.70p 34.18p 35.00p 220358
04/07/2023 37.50p 38.00p 35.25p 36.00p 607116
03/07/2023 37.50p 37.70p 37.00p 37.50p 77014

*Close Price adjusted for both dividends and splits