Eckoh (ECK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/05/2017 40.25p 40.25p 39.50p 40.00p 113787
28/04/2017 40.00p 40.20p 39.50p 40.00p 272333
27/04/2017 40.50p 40.50p 38.00p 40.00p 272199
26/04/2017 40.50p 40.50p 40.00p 40.50p 24808
25/04/2017 40.50p 41.00p 40.00p 40.50p 180443
24/04/2017 40.50p 40.88p 40.05p 40.50p 166909
21/04/2017 39.00p 41.25p 39.00p 40.50p 403763
20/04/2017 39.00p 39.50p 38.62p 39.00p 29524
19/04/2017 39.00p 39.45p 38.51p 39.00p 69276
18/04/2017 39.00p 39.50p 38.50p 39.00p 228695
13/04/2017 39.00p 39.45p 38.65p 39.00p 73435
12/04/2017 39.00p 39.25p 38.50p 39.00p 72573
11/04/2017 39.25p 39.25p 38.52p 39.00p 314871
10/04/2017 39.25p 39.25p 39.00p 39.25p 55102
07/04/2017 39.50p 39.50p 39.00p 39.25p 111064
06/04/2017 39.50p 39.50p 39.00p 39.50p 169394
05/04/2017 39.50p 39.50p 38.55p 39.50p 55487
04/04/2017 39.50p 39.50p 39.03p 39.50p 92335
03/04/2017 39.50p 39.50p 39.00p 39.50p 266789
31/03/2017 39.50p 39.77p 39.00p 39.50p 309737
30/03/2017 39.50p 40.00p 39.00p 39.50p 122553
29/03/2017 38.50p 39.90p 38.00p 39.50p 342901
28/03/2017 37.50p 38.50p 37.00p 38.50p 1765803
27/03/2017 38.00p 38.30p 37.50p 37.50p 56382
24/03/2017 38.00p 38.58p 37.25p 38.00p 316131
23/03/2017 38.50p 39.00p 37.30p 38.00p 180496
22/03/2017 39.00p 42.00p 38.00p 38.50p 1620092
21/03/2017 37.50p 37.50p 37.00p 37.50p 134122
20/03/2017 37.50p 38.00p 36.95p 37.50p 146369
17/03/2017 37.50p 37.50p 37.00p 37.50p 110916
16/03/2017 37.50p 37.50p 37.00p 37.50p 119198
15/03/2017 37.25p 37.60p 37.00p 37.50p 188605
14/03/2017 37.25p 37.25p 37.00p 37.25p 74696
13/03/2017 37.75p 37.75p 37.00p 37.25p 386683
10/03/2017 37.50p 37.75p 37.00p 37.75p 339671
09/03/2017 37.50p 37.50p 37.00p 37.50p 1772203
08/03/2017 37.75p 37.75p 37.00p 37.50p 144301
07/03/2017 37.75p 37.75p 36.75p 37.75p 119363
06/03/2017 38.25p 38.25p 37.00p 37.75p 434844
03/03/2017 38.25p 38.25p 38.00p 38.25p 7711
02/03/2017 38.25p 38.25p 38.00p 38.25p 39651
01/03/2017 38.25p 38.25p 38.00p 38.25p 28858
28/02/2017 38.25p 38.25p 38.10p 38.25p 61354
27/02/2017 38.25p 38.25p 38.00p 38.25p 48823
24/02/2017 38.25p 38.25p 37.00p 38.25p 3014084
23/02/2017 38.25p 38.25p 38.00p 38.25p 524928
22/02/2017 38.25p 38.25p 38.00p 38.25p 141959
21/02/2017 38.25p 38.25p 38.00p 38.25p 192424
20/02/2017 38.25p 38.25p 38.00p 38.25p 34385
17/02/2017 38.50p 38.50p 38.00p 38.25p 221961
16/02/2017 38.50p 38.50p 38.00p 38.50p 250695
15/02/2017 38.50p 38.50p 38.00p 38.50p 107018
14/02/2017 38.50p 38.50p 38.00p 38.50p 57379
13/02/2017 38.50p 38.50p 38.30p 38.50p 7645
10/02/2017 38.25p 38.50p 38.00p 38.50p 966098
09/02/2017 38.25p 38.50p 38.00p 38.25p 301195
08/02/2017 39.00p 39.00p 38.00p 38.25p 583850
07/02/2017 38.50p 38.50p 38.00p 38.50p 49886
06/02/2017 38.50p 40.00p 38.00p 38.50p 44189
03/02/2017 38.75p 38.75p 37.12p 38.50p 53232
02/02/2017 38.75p 38.75p 38.50p 38.75p 124855
01/02/2017 38.75p 38.75p 38.50p 38.75p 41490
31/01/2017 38.75p 38.75p 38.50p 38.75p 133967
30/01/2017 38.75p 38.79p 38.50p 38.75p 17464
27/01/2017 38.75p 38.79p 38.50p 38.75p 428770
26/01/2017 39.50p 39.50p 38.50p 39.25p 651404
25/01/2017 40.00p 40.50p 39.00p 39.50p 296489
24/01/2017 39.25p 39.25p 38.50p 39.25p 136301
23/01/2017 39.25p 39.40p 38.50p 39.25p 89758
20/01/2017 39.50p 39.50p 37.50p 39.25p 201544
19/01/2017 39.50p 39.50p 38.50p 39.50p 215426
18/01/2017 39.50p 39.50p 38.50p 39.50p 342376
17/01/2017 39.50p 39.50p 38.50p 39.50p 86351
16/01/2017 39.50p 39.50p 38.50p 39.50p 59465
13/01/2017 39.25p 40.14p 38.50p 39.50p 496803
12/01/2017 39.50p 39.75p 38.57p 39.25p 75725
11/01/2017 39.50p 40.19p 39.00p 39.50p 74775
10/01/2017 39.75p 40.35p 39.00p 39.50p 105276
09/01/2017 39.75p 40.35p 39.55p 39.75p 40230
06/01/2017 39.50p 39.88p 38.80p 39.50p 287998
05/01/2017 39.50p 39.94p 38.80p 39.50p 73411
04/01/2017 39.50p 39.94p 38.66p 39.50p 159818
03/01/2017 39.50p 40.00p 38.50p 39.50p 321830
30/12/2016 39.00p 39.90p 38.50p 39.25p 932187
29/12/2016 39.00p 39.50p 39.00p 39.00p 5780
28/12/2016 39.00p 39.50p 38.50p 39.00p 26256
23/12/2016 39.00p 39.50p 38.50p 39.00p 97829
22/12/2016 38.75p 40.00p 38.50p 39.00p 287525
21/12/2016 38.75p 39.00p 38.50p 38.75p 27120
20/12/2016 39.25p 39.74p 38.50p 38.75p 320042
19/12/2016 39.25p 39.93p 38.50p 39.25p 202160
16/12/2016 39.00p 39.93p 38.50p 39.25p 111465
15/12/2016 39.00p 39.00p 38.50p 39.00p 274815
14/12/2016 39.00p 39.00p 38.50p 39.00p 195445
13/12/2016 39.00p 39.00p 38.50p 39.00p 34547
12/12/2016 39.00p 39.00p 38.50p 39.00p 102743
09/12/2016 39.25p 39.50p 38.50p 39.00p 187843
08/12/2016 39.25p 39.25p 38.50p 39.25p 104053
07/12/2016 39.25p 39.40p 38.50p 39.25p 49901
06/12/2016 39.50p 39.50p 38.10p 38.75p 260308
05/12/2016 40.00p 40.00p 39.00p 39.50p 295805
02/12/2016 39.75p 39.94p 39.00p 39.50p 453379
01/12/2016 39.63p 39.94p 39.50p 39.75p 121513
30/11/2016 40.25p 41.00p 39.50p 39.63p 767941
29/11/2016 39.00p 40.95p 38.97p 40.25p 797661
28/11/2016 38.75p 39.00p 38.50p 38.75p 134682
25/11/2016 38.75p 39.00p 38.70p 38.75p 272289
24/11/2016 37.25p 39.00p 37.13p 38.75p 442039
23/11/2016 36.88p 37.25p 36.88p 37.25p 1458939
22/11/2016 36.75p 37.00p 36.50p 36.88p 197055
21/11/2016 36.75p 36.95p 36.50p 36.75p 286814
18/11/2016 36.75p 36.97p 35.75p 36.75p 346114
17/11/2016 37.13p 37.13p 36.50p 36.75p 121366
16/11/2016 37.13p 37.13p 37.00p 37.13p 72048
15/11/2016 37.13p 37.13p 37.00p 37.13p 67626
14/11/2016 37.13p 37.13p 37.00p 37.13p 222688
11/11/2016 37.25p 37.25p 37.00p 37.13p 77047
10/11/2016 37.25p 37.50p 37.00p 37.25p 350540
09/11/2016 36.75p 37.35p 36.30p 37.25p 158787
08/11/2016 37.25p 37.25p 37.00p 37.25p 95044
07/11/2016 37.25p 37.25p 37.00p 37.25p 541363
04/11/2016 37.25p 37.25p 37.00p 37.25p 138645
03/11/2016 37.25p 37.25p 37.00p 37.25p 65151
02/11/2016 37.25p 37.25p 37.00p 37.25p 127625
01/11/2016 37.25p 37.30p 37.00p 37.25p 157340
31/10/2016 37.25p 37.50p 37.00p 37.38p 1488047
28/10/2016 37.25p 37.30p 37.18p 37.25p 48128
27/10/2016 37.25p 37.50p 37.00p 37.25p 1456349
26/10/2016 37.25p 37.33p 37.00p 37.25p 84848
25/10/2016 37.00p 37.33p 36.50p 37.25p 120874
24/10/2016 37.75p 37.75p 35.25p 37.00p 1247922
21/10/2016 35.75p 36.00p 35.50p 36.00p 467056
20/10/2016 36.25p 36.32p 35.00p 35.75p 473392
19/10/2016 37.25p 37.25p 36.00p 36.25p 325962
18/10/2016 37.25p 37.25p 37.00p 37.25p 173079
17/10/2016 37.25p 37.50p 37.00p 37.25p 163623
14/10/2016 38.25p 38.34p 37.00p 37.25p 578339
13/10/2016 38.87p 38.87p 38.00p 38.25p 197119
12/10/2016 38.87p 38.95p 38.50p 38.87p 185925
11/10/2016 40.25p 40.25p 38.50p 38.87p 544752
10/10/2016 40.50p 40.70p 40.00p 40.25p 498709
07/10/2016 40.50p 41.01p 40.00p 40.50p 300091
06/10/2016 41.00p 41.00p 40.00p 40.50p 340391
05/10/2016 42.50p 42.60p 40.00p 41.00p 457612
04/10/2016 41.75p 42.90p 41.00p 42.50p 620731
03/10/2016 40.63p 42.50p 40.63p 41.75p 616016
30/09/2016 40.63p 40.63p 40.50p 40.63p 37421
29/09/2016 40.63p 40.63p 40.00p 40.63p 146451
28/09/2016 40.63p 40.75p 40.50p 40.63p 145784
27/09/2016 40.63p 40.63p 40.10p 40.63p 162657
26/09/2016 40.63p 40.63p 40.50p 40.63p 190292
23/09/2016 40.75p 40.88p 40.50p 40.63p 196804
22/09/2016 40.75p 40.95p 40.50p 40.75p 264040
21/09/2016 40.50p 41.00p 40.00p 40.75p 823518
20/09/2016 40.50p 41.00p 40.00p 40.50p 268077
19/09/2016 40.75p 40.88p 40.35p 40.50p 98613
16/09/2016 40.75p 41.50p 40.70p 40.75p 109114
15/09/2016 40.75p 41.50p 40.00p 40.75p 204991
14/09/2016 42.00p 43.00p 40.33p 40.75p 841068
13/09/2016 39.00p 42.00p 39.00p 41.25p 1186160
12/09/2016 38.50p 40.00p 38.50p 39.50p 474605
09/09/2016 38.00p 39.00p 37.13p 38.50p 1542889
08/09/2016 36.50p 40.00p 36.20p 38.00p 2664008
07/09/2016 32.50p 36.93p 30.00p 36.50p 7110464
06/09/2016 34.50p 35.00p 32.00p 32.50p 887632
05/09/2016 35.00p 36.00p 34.10p 34.50p 1405727
02/09/2016 39.00p 40.00p 33.00p 35.00p 3830794
01/09/2016 49.25p 49.25p 48.50p 49.00p 102524
31/08/2016 49.25p 49.49p 49.00p 49.25p 362433
30/08/2016 49.50p 49.70p 49.00p 49.25p 98056
26/08/2016 49.50p 49.70p 49.00p 49.50p 108958
25/08/2016 49.50p 49.70p 49.00p 49.50p 193513
24/08/2016 49.50p 50.50p 48.50p 49.50p 79721
23/08/2016 49.75p 49.88p 48.12p 49.50p 143082
22/08/2016 49.75p 50.13p 49.00p 49.75p 65061
19/08/2016 49.75p 50.20p 49.10p 49.75p 87087
18/08/2016 50.00p 50.28p 49.10p 49.75p 68937
17/08/2016 50.00p 50.49p 49.00p 50.00p 71522
16/08/2016 49.50p 51.00p 48.22p 50.00p 223547
15/08/2016 49.50p 50.00p 49.00p 49.50p 77376
12/08/2016 49.75p 50.00p 49.00p 49.50p 148199
11/08/2016 49.75p 50.50p 49.38p 49.75p 62079
10/08/2016 50.00p 50.50p 49.35p 49.75p 93509
09/08/2016 50.00p 51.00p 49.35p 50.00p 196529
08/08/2016 48.50p 52.00p 48.41p 50.00p 438714
05/08/2016 48.50p 49.00p 48.25p 48.50p 55891
04/08/2016 48.50p 49.00p 48.00p 48.50p 367718
03/08/2016 48.50p 49.00p 48.00p 48.50p 93498
02/08/2016 49.00p 49.00p 48.00p 48.50p 129426
01/08/2016 49.00p 49.50p 48.00p 49.00p 153251
29/07/2016 50.00p 50.00p 48.00p 49.00p 137924
28/07/2016 50.00p 50.00p 48.85p 50.00p 279366
27/07/2016 49.75p 50.00p 49.00p 50.00p 638228
26/07/2016 50.50p 50.50p 49.00p 49.75p 227216
25/07/2016 51.00p 51.10p 49.85p 50.50p 1011062
22/07/2016 52.00p 53.00p 51.00p 51.00p 100980
21/07/2016 52.00p 52.50p 51.00p 52.00p 67774
20/07/2016 52.00p 52.00p 51.02p 52.00p 126505
19/07/2016 53.00p 54.00p 52.00p 52.00p 342783
18/07/2016 53.00p 53.50p 52.00p 53.00p 171045

*Close Price adjusted for both dividends and splits