Eckoh (ECK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/07/2016 53.00p 53.29p 51.50p 53.00p 181326
13/07/2016 53.00p 53.50p 52.00p 53.00p 66045
12/07/2016 52.50p 53.90p 52.00p 53.00p 365581
11/07/2016 52.00p 52.70p 51.70p 52.50p 185888
08/07/2016 52.25p 52.53p 51.50p 52.00p 37851
07/07/2016 51.25p 52.88p 51.25p 52.25p 123353
06/07/2016 51.25p 52.50p 50.00p 51.25p 107575
05/07/2016 51.75p 52.39p 51.50p 51.75p 92850
04/07/2016 50.25p 53.00p 49.83p 51.75p 399908
01/07/2016 49.75p 51.00p 49.70p 50.25p 34640
30/06/2016 48.75p 50.00p 48.75p 49.75p 76555
29/06/2016 48.25p 50.00p 48.02p 48.75p 127133
28/06/2016 48.25p 48.50p 48.00p 48.25p 324838
27/06/2016 48.50p 48.80p 48.00p 48.25p 196981
24/06/2016 43.50p 49.00p 43.50p 48.50p 420422
23/06/2016 50.25p 50.40p 50.25p 50.25p 7491
22/06/2016 50.25p 51.00p 49.50p 50.25p 104078
21/06/2016 50.25p 51.00p 49.61p 50.25p 90786
20/06/2016 49.75p 50.50p 49.50p 50.25p 557285
17/06/2016 49.50p 50.00p 49.00p 49.75p 280294
16/06/2016 49.50p 49.98p 49.00p 49.50p 42382
15/06/2016 49.00p 50.00p 48.57p 49.50p 226110
14/06/2016 54.50p 54.50p 48.00p 49.00p 716588
13/06/2016 52.50p 52.67p 52.00p 52.50p 243056
10/06/2016 52.50p 53.00p 52.00p 52.50p 57137
09/06/2016 52.50p 53.00p 52.00p 52.50p 49556
08/06/2016 53.25p 53.25p 52.00p 52.50p 96357
07/06/2016 53.25p 53.40p 52.50p 53.25p 96716
06/06/2016 53.50p 53.70p 52.50p 53.25p 43552
03/06/2016 53.50p 55.00p 53.00p 53.50p 345153
02/06/2016 51.00p 53.70p 50.30p 53.00p 548968
01/06/2016 48.50p 49.00p 48.00p 48.50p 105754
31/05/2016 48.50p 49.19p 48.20p 48.50p 177894
27/05/2016 49.00p 49.15p 48.35p 48.50p 99238
26/05/2016 47.50p 49.00p 47.00p 48.50p 415063
25/05/2016 47.50p 48.00p 46.72p 47.50p 73425
24/05/2016 47.50p 48.00p 47.01p 47.50p 32718
23/05/2016 47.50p 48.00p 47.00p 47.50p 150651
20/05/2016 47.50p 47.50p 47.00p 47.50p 29085
19/05/2016 46.50p 47.55p 46.01p 47.50p 237491
18/05/2016 46.50p 47.00p 46.00p 46.50p 62735
17/05/2016 46.75p 47.25p 46.00p 46.50p 96110
16/05/2016 47.25p 47.50p 46.75p 46.75p 93889
13/05/2016 46.50p 48.00p 46.50p 47.25p 268948
12/05/2016 48.50p 49.00p 46.35p 46.50p 196295
11/05/2016 49.00p 49.00p 48.00p 48.50p 104640
10/05/2016 49.50p 50.00p 49.00p 49.00p 83832
09/05/2016 49.75p 50.10p 49.00p 49.50p 192033
06/05/2016 49.75p 50.00p 49.00p 49.75p 201227
05/05/2016 49.25p 50.19p 49.00p 49.75p 634196
04/05/2016 49.25p 49.25p 49.00p 49.25p 88950
03/05/2016 49.50p 49.70p 49.02p 49.25p 114059
29/04/2016 49.50p 49.79p 49.16p 49.50p 73226
28/04/2016 48.88p 49.50p 48.55p 49.50p 116899
27/04/2016 48.88p 49.25p 48.50p 48.88p 72175
26/04/2016 48.75p 49.25p 48.50p 48.88p 77860
25/04/2016 48.88p 49.00p 47.00p 48.75p 263954
22/04/2016 48.25p 48.88p 48.00p 48.88p 302132
21/04/2016 47.13p 49.00p 47.00p 48.25p 156298
20/04/2016 47.25p 47.25p 47.00p 47.13p 196875
19/04/2016 47.38p 47.50p 46.75p 47.25p 4750
18/04/2016 49.00p 49.00p 47.00p 47.38p 917080
15/04/2016 47.50p 49.40p 47.50p 48.37p 202658
14/04/2016 47.00p 48.50p 46.50p 47.50p 101920
13/04/2016 46.50p 47.00p 46.00p 47.00p 199422
12/04/2016 46.75p 46.75p 46.00p 46.50p 34147
11/04/2016 46.75p 47.35p 46.00p 46.75p 121960
08/04/2016 46.75p 47.39p 46.00p 46.75p 370175
07/04/2016 46.75p 47.50p 46.30p 46.75p 123064
06/04/2016 46.00p 47.65p 45.65p 46.75p 215463
05/04/2016 45.50p 46.50p 45.32p 46.00p 157434
04/04/2016 45.25p 46.00p 44.50p 45.50p 949710
01/04/2016 45.25p 45.45p 43.50p 45.25p 508419
31/03/2016 45.50p 46.75p 45.17p 45.25p 190328
30/03/2016 43.75p 45.40p 43.50p 45.00p 362541
29/03/2016 43.50p 43.75p 43.00p 43.75p 290878
24/03/2016 43.50p 44.00p 43.00p 43.50p 156674
23/03/2016 43.50p 44.00p 43.00p 43.50p 231013
22/03/2016 43.50p 43.55p 43.01p 43.50p 127017
21/03/2016 43.50p 45.00p 43.01p 43.50p 86102
18/03/2016 43.50p 43.50p 43.00p 43.50p 105045
17/03/2016 43.50p 44.00p 43.00p 43.50p 96048
16/03/2016 43.50p 43.50p 43.00p 43.50p 92865
15/03/2016 45.00p 45.00p 42.50p 43.50p 219653
14/03/2016 45.50p 45.50p 44.87p 45.00p 101797
11/03/2016 45.50p 45.50p 45.00p 45.50p 21353
10/03/2016 45.50p 45.50p 45.00p 45.50p 13756
09/03/2016 45.25p 45.50p 45.00p 45.50p 21344
08/03/2016 45.50p 46.00p 44.00p 45.25p 509341
07/03/2016 44.75p 45.00p 43.94p 44.50p 107853
04/03/2016 43.50p 45.50p 43.00p 44.75p 211316
03/03/2016 43.00p 45.00p 42.00p 43.50p 259515
02/03/2016 42.50p 44.00p 42.00p 43.00p 77331
01/03/2016 43.00p 43.00p 41.00p 42.50p 21028416
29/02/2016 43.00p 44.00p 42.00p 43.00p 73125
26/02/2016 43.50p 43.50p 41.00p 43.00p 3370304
25/02/2016 43.50p 44.00p 42.50p 43.50p 200385
24/02/2016 43.50p 44.00p 43.00p 43.50p 31848
23/02/2016 45.00p 45.00p 43.00p 43.50p 214642
22/02/2016 45.00p 45.25p 44.00p 45.00p 109312
19/02/2016 45.50p 45.75p 44.70p 45.00p 114539
18/02/2016 43.75p 46.00p 43.75p 45.50p 795685
17/02/2016 42.00p 44.00p 41.50p 43.75p 472455
16/02/2016 42.00p 43.00p 41.00p 42.00p 10283014
15/02/2016 42.00p 43.00p 41.00p 42.00p 272975
12/02/2016 40.50p 41.00p 38.15p 40.50p 735826
11/02/2016 42.50p 42.50p 40.00p 40.50p 156605
10/02/2016 43.25p 43.75p 41.11p 42.50p 78362
09/02/2016 44.00p 44.00p 42.50p 43.25p 92139
08/02/2016 45.00p 45.00p 43.47p 44.00p 211654
05/02/2016 44.75p 45.75p 44.50p 45.00p 255967
04/02/2016 44.50p 44.90p 44.25p 44.75p 35563
03/02/2016 44.50p 45.00p 44.20p 44.50p 57755
02/02/2016 44.50p 45.00p 44.20p 44.50p 56020
01/02/2016 44.50p 45.00p 44.50p 44.50p 159444
29/01/2016 44.00p 45.00p 44.00p 44.50p 122062
28/01/2016 44.00p 45.00p 43.50p 44.00p 161947
27/01/2016 44.00p 45.00p 43.40p 44.00p 53210
26/01/2016 43.75p 45.00p 43.38p 44.00p 168690
25/01/2016 44.00p 45.00p 43.00p 44.00p 139625
22/01/2016 43.75p 45.00p 43.00p 44.00p 656863
21/01/2016 45.50p 46.00p 42.63p 43.25p 1158881
20/01/2016 45.50p 46.00p 41.63p 45.75p 668573
19/01/2016 47.00p 47.90p 46.00p 46.00p 97889
18/01/2016 50.50p 50.50p 45.00p 47.00p 347860
15/01/2016 50.75p 50.75p 50.00p 50.50p 121234
14/01/2016 50.75p 50.85p 50.00p 50.75p 58346
13/01/2016 50.75p 50.90p 50.20p 50.75p 60164
12/01/2016 51.75p 51.90p 49.75p 50.75p 161313
11/01/2016 50.25p 52.00p 50.17p 51.75p 170007
08/01/2016 50.25p 50.50p 48.50p 50.25p 24266
07/01/2016 50.13p 50.50p 50.00p 50.25p 166065
06/01/2016 50.13p 50.25p 50.00p 50.13p 85610
05/01/2016 50.13p 50.50p 50.00p 50.13p 128699
04/01/2016 50.25p 50.37p 50.00p 50.13p 122928
31/12/2015 50.25p 50.25p 50.00p 50.25p 66524
30/12/2015 50.25p 50.25p 50.00p 50.25p 49188
29/12/2015 50.00p 50.25p 49.50p 50.25p 58290
24/12/2015 50.00p 50.00p 49.21p 50.00p 172447
23/12/2015 49.75p 50.35p 48.50p 50.00p 181107
22/12/2015 49.25p 50.49p 48.50p 49.75p 155735
21/12/2015 49.25p 50.50p 48.40p 49.25p 25418
18/12/2015 49.25p 50.50p 48.35p 49.25p 50867
17/12/2015 48.00p 50.50p 47.85p 49.25p 9048070
16/12/2015 47.50p 48.00p 47.00p 47.75p 296102
15/12/2015 50.50p 50.50p 47.00p 47.50p 279976
14/12/2015 51.50p 51.50p 48.00p 50.50p 197398
11/12/2015 51.50p 51.50p 50.00p 51.50p 534361
10/12/2015 51.50p 51.50p 50.77p 51.50p 219404
09/12/2015 51.50p 51.67p 51.00p 51.50p 310291
08/12/2015 51.50p 51.50p 50.50p 51.50p 65390
07/12/2015 51.50p 51.50p 50.50p 51.50p 278677
04/12/2015 51.50p 52.00p 50.50p 51.50p 316182
03/12/2015 52.25p 52.40p 50.00p 51.50p 211561
02/12/2015 55.00p 55.25p 51.60p 52.25p 262663
01/12/2015 54.50p 56.00p 54.00p 55.00p 534143
30/11/2015 53.75p 55.00p 52.98p 54.50p 354602
27/11/2015 51.38p 54.00p 51.00p 53.75p 411518
26/11/2015 52.00p 52.00p 51.00p 51.38p 458058
25/11/2015 53.00p 54.50p 51.50p 51.63p 865690
24/11/2015 50.75p 53.50p 50.16p 53.25p 1339042
23/11/2015 47.50p 49.75p 46.00p 49.50p 1396708
20/11/2015 45.88p 47.00p 45.88p 46.50p 144150
19/11/2015 47.25p 47.25p 45.30p 45.88p 157773
18/11/2015 47.25p 48.82p 47.00p 47.25p 869598
17/11/2015 46.25p 47.00p 46.00p 46.38p 359431
16/11/2015 45.38p 48.00p 45.00p 46.25p 386743
13/11/2015 45.50p 45.85p 45.20p 45.38p 66065
12/11/2015 46.00p 46.29p 45.27p 45.50p 112538
11/11/2015 47.00p 47.00p 45.58p 46.00p 572316
10/11/2015 43.50p 45.50p 43.25p 45.50p 148985
09/11/2015 43.50p 44.00p 43.00p 43.50p 170927
06/11/2015 43.25p 43.89p 43.20p 43.50p 89159
05/11/2015 46.50p 46.50p 43.00p 43.25p 393206
04/11/2015 44.50p 45.90p 44.20p 45.00p 353286
03/11/2015 44.25p 44.75p 43.80p 44.50p 130792
02/11/2015 44.50p 44.60p 43.50p 44.25p 68771
30/10/2015 43.00p 45.00p 42.75p 44.50p 883947
29/10/2015 42.50p 44.00p 42.50p 43.00p 110850
28/10/2015 42.50p 42.89p 42.00p 42.50p 39625
27/10/2015 41.50p 42.50p 41.45p 42.50p 75674
26/10/2015 41.50p 41.50p 41.00p 41.50p 61467
23/10/2015 41.50p 42.00p 41.07p 41.50p 51836
22/10/2015 41.50p 42.00p 41.00p 41.50p 100440
21/10/2015 42.50p 42.80p 41.00p 41.50p 195750
20/10/2015 41.50p 43.00p 41.00p 42.50p 120365
19/10/2015 42.50p 42.60p 41.00p 41.50p 160173
16/10/2015 42.00p 43.48p 42.00p 42.50p 356881
15/10/2015 42.00p 43.00p 41.50p 42.00p 24204
14/10/2015 40.88p 42.00p 40.60p 42.00p 81541
13/10/2015 40.50p 41.75p 40.38p 40.88p 99053
12/10/2015 40.50p 40.90p 40.27p 40.50p 211004
09/10/2015 40.50p 41.00p 40.00p 40.50p 114781
08/10/2015 40.50p 40.90p 40.27p 40.50p 78717
07/10/2015 40.50p 40.90p 40.36p 40.50p 26172
06/10/2015 40.50p 40.90p 40.00p 40.50p 142816
05/10/2015 40.50p 40.90p 40.30p 40.50p 118861
02/10/2015 40.75p 41.45p 40.30p 40.50p 78334
01/10/2015 40.88p 40.88p 40.00p 40.75p 122299
30/09/2015 41.13p 41.75p 40.81p 41.13p 43347

*Close Price adjusted for both dividends and splits