Eckoh (ECK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/12/2021 54.50p 55.00p 53.00p 54.00p 379683
15/12/2021 58.00p 59.32p 53.00p 54.50p 3843273
14/12/2021 62.50p 63.00p 61.50p 61.50p 107780
13/12/2021 63.00p 63.78p 62.53p 63.50p 74696
10/12/2021 60.50p 63.88p 59.90p 63.00p 323181
09/12/2021 58.00p 60.00p 57.58p 59.50p 192850
08/12/2021 58.00p 58.25p 57.25p 58.00p 15411
07/12/2021 58.00p 58.25p 57.25p 58.00p 50222
06/12/2021 58.00p 58.25p 57.00p 58.00p 106376
03/12/2021 58.00p 58.00p 57.00p 58.00p 59573
02/12/2021 59.50p 60.50p 57.00p 59.00p 283772
01/12/2021 60.00p 61.60p 59.25p 59.50p 174126
30/11/2021 61.00p 62.00p 59.00p 60.00p 120964
29/11/2021 60.50p 62.00p 59.00p 61.00p 499752
26/11/2021 60.00p 61.90p 58.00p 58.40p 70032
25/11/2021 61.00p 62.00p 61.00p 61.00p 28227
24/11/2021 60.50p 61.89p 60.50p 61.00p 52658
23/11/2021 59.00p 61.36p 59.00p 60.50p 130390
22/11/2021 58.50p 60.00p 58.50p 59.00p 54457
19/11/2021 59.00p 60.00p 57.00p 58.50p 26793
18/11/2021 58.50p 60.00p 58.20p 59.00p 177387
17/11/2021 59.00p 60.00p 58.40p 59.00p 830804
16/11/2021 59.00p 60.00p 58.40p 59.00p 402789
15/11/2021 57.50p 59.30p 57.50p 59.00p 214536
12/11/2021 56.00p 59.00p 56.00p 57.50p 589938
11/11/2021 52.00p 57.00p 52.00p 56.00p 560393
10/11/2021 48.50p 52.89p 48.50p 52.00p 708198
09/11/2021 48.00p 48.80p 47.00p 48.40p 10184917
08/11/2021 47.00p 48.00p 46.70p 47.00p 5639485
05/11/2021 48.00p 48.00p 46.31p 46.80p 114590
04/11/2021 49.00p 49.00p 47.31p 48.00p 401446
03/11/2021 51.00p 51.00p 48.00p 49.00p 201464
02/11/2021 52.50p 53.25p 50.00p 51.50p 3166356
01/11/2021 51.50p 52.00p 50.85p 51.50p 1122633
29/10/2021 52.00p 52.00p 51.00p 51.50p 74654
28/10/2021 52.00p 52.10p 51.00p 52.00p 61535
27/10/2021 52.00p 52.30p 51.26p 52.00p 134912
26/10/2021 52.00p 52.48p 51.26p 52.00p 1588793
25/10/2021 52.00p 52.49p 51.26p 52.00p 181663
22/10/2021 52.00p 53.00p 50.60p 52.00p 98233
21/10/2021 53.00p 53.00p 51.00p 52.00p 2259793
20/10/2021 54.00p 54.00p 53.00p 53.00p 246855
19/10/2021 54.50p 55.00p 53.80p 54.00p 125368
18/10/2021 54.50p 55.00p 53.00p 54.50p 198625
15/10/2021 54.50p 55.00p 53.10p 54.50p 145361
14/10/2021 54.50p 55.00p 53.25p 54.50p 55339
13/10/2021 54.00p 55.00p 53.00p 54.50p 225107
12/10/2021 55.50p 55.50p 54.00p 54.50p 106938
11/10/2021 55.50p 55.50p 55.00p 55.50p 248550
08/10/2021 55.50p 55.50p 55.00p 55.50p 54142
07/10/2021 55.50p 55.50p 55.00p 55.50p 155616
06/10/2021 55.50p 55.90p 55.10p 55.60p 37530
05/10/2021 55.50p 56.00p 55.15p 55.50p 255867
04/10/2021 56.00p 56.00p 54.60p 56.00p 239289
01/10/2021 56.00p 56.50p 55.15p 56.00p 152000
30/09/2021 58.00p 58.00p 56.00p 56.50p 316901
29/09/2021 56.50p 59.00p 56.20p 56.20p 229506
28/09/2021 55.50p 57.00p 54.80p 56.50p 7012291
27/09/2021 54.00p 57.00p 53.55p 55.50p 386442
24/09/2021 54.00p 55.00p 53.00p 54.00p 160508
23/09/2021 54.00p 54.19p 53.00p 54.00p 40824
22/09/2021 54.00p 54.49p 53.00p 54.00p 156149
21/09/2021 55.00p 55.00p 52.00p 54.00p 292490
20/09/2021 55.00p 55.30p 54.00p 54.00p 800296
17/09/2021 55.00p 55.66p 54.50p 55.00p 158322
16/09/2021 55.00p 55.89p 54.55p 55.00p 1137224
15/09/2021 55.00p 55.90p 54.00p 55.00p 2408236
14/09/2021 55.00p 55.75p 54.30p 55.00p 466121
13/09/2021 55.00p 56.00p 54.77p 55.00p 146137
10/09/2021 57.00p 57.00p 54.30p 55.00p 240216
09/09/2021 57.50p 58.19p 56.30p 57.00p 64723
08/09/2021 58.00p 59.00p 56.30p 57.50p 70423
07/09/2021 59.00p 60.00p 58.00p 58.00p 238402
06/09/2021 59.00p 60.00p 58.25p 59.00p 145612
03/09/2021 59.00p 59.08p 58.25p 59.00p 268544
02/09/2021 59.00p 59.52p 58.00p 59.00p 1426686
01/09/2021 59.00p 60.00p 58.00p 59.00p 191473
31/08/2021 59.00p 60.00p 58.71p 59.00p 389695
30/08/2021 59.00p 60.00p 58.72p 59.00p 127458
27/08/2021 59.00p 60.00p 58.71p 59.00p 127458
26/08/2021 59.00p 60.00p 58.00p 59.00p 113040
25/08/2021 59.00p 60.00p 58.61p 59.00p 284119
24/08/2021 59.00p 60.00p 58.00p 59.00p 346727
23/08/2021 58.50p 60.00p 57.00p 59.00p 320382
20/08/2021 58.00p 60.00p 56.40p 58.50p 30846
19/08/2021 58.50p 60.00p 55.25p 58.00p 130446
18/08/2021 58.50p 60.00p 57.91p 58.50p 102492
17/08/2021 58.50p 60.00p 57.95p 58.50p 69092
16/08/2021 58.50p 60.00p 57.84p 58.50p 126167
13/08/2021 58.00p 60.00p 57.47p 58.50p 261431
12/08/2021 58.00p 60.00p 56.00p 58.00p 245606
11/08/2021 58.00p 60.00p 57.11p 58.00p 419114
10/08/2021 58.00p 60.00p 56.22p 58.00p 332181
09/08/2021 58.50p 59.40p 56.20p 58.00p 185943
06/08/2021 57.00p 60.00p 56.00p 58.50p 267687
05/08/2021 57.00p 57.50p 56.00p 57.00p 249349
04/08/2021 57.50p 58.00p 56.30p 57.00p 88682
03/08/2021 59.00p 60.00p 56.00p 57.50p 312228
02/08/2021 59.00p 59.40p 58.25p 59.00p 95455
30/07/2021 58.50p 60.00p 57.60p 59.00p 159759
29/07/2021 58.00p 59.40p 56.52p 58.50p 577379
28/07/2021 61.00p 62.00p 57.00p 58.00p 958518
27/07/2021 61.00p 61.50p 60.36p 61.00p 181811
26/07/2021 62.00p 63.00p 60.36p 61.00p 186719
23/07/2021 62.50p 63.00p 61.55p 62.00p 142966
22/07/2021 62.50p 63.00p 61.00p 62.50p 446946
21/07/2021 62.50p 63.00p 62.00p 62.50p 96996
20/07/2021 62.50p 63.00p 61.77p 62.50p 96213
19/07/2021 62.50p 63.00p 61.70p 62.50p 76438
16/07/2021 62.50p 63.00p 61.60p 62.50p 97011
15/07/2021 64.00p 64.00p 62.00p 62.50p 130192
14/07/2021 64.00p 64.00p 63.00p 64.00p 200137
13/07/2021 64.00p 64.00p 63.15p 64.00p 964639
12/07/2021 64.00p 64.00p 63.00p 64.00p 140090
09/07/2021 63.50p 64.90p 63.00p 64.00p 124684
08/07/2021 63.50p 64.00p 63.13p 64.00p 60616
07/07/2021 63.00p 64.48p 63.00p 64.00p 128211
06/07/2021 63.50p 64.00p 63.00p 64.00p 282710
05/07/2021 64.00p 64.25p 63.00p 63.50p 396679
02/07/2021 64.50p 64.50p 63.11p 64.00p 111977
01/07/2021 64.50p 65.00p 64.00p 64.50p 86659
30/06/2021 65.50p 67.40p 64.00p 64.50p 173865
29/06/2021 66.50p 68.00p 64.00p 65.50p 153367
28/06/2021 66.50p 68.00p 65.00p 66.50p 203118
25/06/2021 66.50p 66.62p 65.00p 65.00p 67937
24/06/2021 66.50p 66.84p 65.47p 66.50p 252362
23/06/2021 66.50p 66.94p 65.00p 66.50p 137337
22/06/2021 67.00p 68.00p 66.00p 66.50p 371672
21/06/2021 67.00p 67.50p 66.20p 67.00p 28172
18/06/2021 68.50p 68.70p 66.70p 67.00p 284863
17/06/2021 68.50p 68.95p 67.00p 67.00p 59923
16/06/2021 68.50p 70.00p 67.05p 68.50p 68442
15/06/2021 73.00p 73.00p 67.03p 68.50p 983519
14/06/2021 74.00p 75.00p 72.00p 72.00p 93202
11/06/2021 74.00p 75.00p 73.00p 74.00p 119845
10/06/2021 74.00p 76.00p 73.60p 74.00p 153975
09/06/2021 73.50p 75.90p 73.00p 74.00p 263268
08/06/2021 73.50p 74.85p 73.00p 73.50p 198524
07/06/2021 73.00p 76.00p 73.00p 73.50p 177454
04/06/2021 73.00p 74.00p 72.40p 73.00p 178589
03/06/2021 67.50p 74.00p 64.20p 64.20p 279351
02/06/2021 67.50p 69.00p 66.00p 67.50p 167017
01/06/2021 68.00p 69.00p 67.50p 67.50p 152926
31/05/2021 67.50p 69.00p 66.56p 68.00p 152380
28/05/2021 67.50p 69.00p 66.56p 68.00p 152380
27/05/2021 66.00p 67.70p 65.13p 67.50p 112692
26/05/2021 66.00p 67.00p 65.00p 66.00p 57713
25/05/2021 66.00p 66.78p 65.10p 66.00p 248006
24/05/2021 66.50p 67.50p 65.00p 66.00p 51789
21/05/2021 66.50p 67.59p 65.51p 66.50p 115511
20/05/2021 66.50p 67.75p 65.00p 66.50p 181691
19/05/2021 66.00p 66.40p 65.00p 66.00p 253103
18/05/2021 66.00p 66.65p 65.00p 66.00p 37104
17/05/2021 67.00p 67.25p 65.11p 66.00p 82010
14/05/2021 68.00p 68.18p 66.10p 67.00p 146753
13/05/2021 69.00p 69.49p 67.00p 68.00p 148688
12/05/2021 69.50p 70.00p 68.00p 69.00p 303729
11/05/2021 69.50p 71.00p 68.55p 69.50p 6216119
10/05/2021 73.00p 73.22p 68.10p 69.50p 393996
07/05/2021 73.00p 73.28p 72.05p 73.00p 93421
06/05/2021 76.00p 76.90p 72.00p 74.00p 1419792
05/05/2021 80.00p 81.00p 75.00p 76.00p 5559257
04/05/2021 80.50p 81.00p 79.62p 80.00p 196752
03/05/2021 80.00p 80.35p 79.00p 80.00p 170571
30/04/2021 80.00p 80.35p 79.00p 80.00p 135571
29/04/2021 80.50p 80.50p 79.00p 80.00p 219065
28/04/2021 80.00p 81.00p 79.00p 80.00p 202009
27/04/2021 79.50p 81.00p 79.00p 80.00p 313850
26/04/2021 78.00p 81.00p 78.00p 79.50p 223186
23/04/2021 80.00p 80.10p 77.10p 78.00p 222711
22/04/2021 80.00p 83.00p 79.25p 80.00p 54662
21/04/2021 79.50p 81.00p 78.50p 80.00p 294600
20/04/2021 79.50p 80.60p 79.50p 79.50p 43766
19/04/2021 79.50p 80.90p 79.50p 79.50p 103600
16/04/2021 78.50p 81.00p 78.50p 79.50p 360764
15/04/2021 77.50p 80.00p 77.50p 78.50p 385279
14/04/2021 75.50p 79.00p 75.50p 77.50p 304302
13/04/2021 75.50p 77.90p 75.25p 75.50p 61836
12/04/2021 75.00p 76.90p 74.77p 75.50p 155667
09/04/2021 75.00p 76.00p 74.00p 75.00p 531959
08/04/2021 76.00p 77.00p 74.00p 74.00p 2170628
07/04/2021 74.00p 77.00p 73.50p 76.00p 98403
06/04/2021 70.00p 74.00p 69.71p 73.50p 175182
05/04/2021 70.00p 70.75p 69.00p 70.00p 72562
02/04/2021 70.00p 70.75p 69.00p 70.00p 72562
01/04/2021 70.00p 70.75p 69.00p 70.00p 72562
31/03/2021 70.00p 73.00p 69.45p 73.00p 163704
30/03/2021 66.50p 71.90p 66.50p 70.00p 404314
29/03/2021 65.00p 65.00p 64.00p 64.50p 221369
26/03/2021 65.00p 65.00p 64.00p 65.00p 155521
25/03/2021 65.00p 65.21p 64.00p 65.00p 157700
24/03/2021 65.50p 65.92p 64.00p 65.50p 63856
23/03/2021 65.50p 66.93p 64.00p 65.60p 34901
22/03/2021 65.50p 66.66p 64.00p 65.50p 59280
19/03/2021 65.50p 66.85p 64.81p 65.50p 17535
18/03/2021 65.00p 66.85p 63.00p 65.50p 236554
17/03/2021 63.00p 66.00p 63.00p 66.00p 77553
16/03/2021 63.00p 64.00p 62.15p 63.00p 142126
15/03/2021 62.50p 64.00p 62.50p 63.00p 168934
12/03/2021 62.50p 64.00p 61.50p 62.50p 5837576

*Close Price adjusted for both dividends and splits