Eckoh (ECK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/08/2019 46.00p 46.25p 45.20p 45.75p 46603
27/08/2019 46.00p 46.35p 45.15p 46.00p 76609
23/08/2019 46.00p 47.00p 45.15p 46.00p 40623
22/08/2019 46.00p 46.49p 45.00p 46.00p 158926
21/08/2019 46.00p 46.20p 45.00p 46.00p 1020721
20/08/2019 46.00p 46.20p 45.00p 46.00p 57905
19/08/2019 46.00p 46.20p 45.00p 46.00p 112604
16/08/2019 45.50p 46.00p 45.00p 46.00p 51938
15/08/2019 46.00p 46.44p 45.00p 45.50p 275126
14/08/2019 47.00p 47.00p 45.00p 46.00p 120659
13/08/2019 47.00p 47.40p 46.00p 47.00p 68414
12/08/2019 47.00p 47.40p 46.00p 47.00p 108038
09/08/2019 47.00p 47.40p 46.00p 47.00p 17462
08/08/2019 47.00p 47.40p 46.00p 47.00p 37148
07/08/2019 47.00p 47.50p 46.21p 47.00p 2286
06/08/2019 47.75p 48.50p 46.00p 47.00p 151303
05/08/2019 48.50p 48.50p 47.10p 48.00p 919461
02/08/2019 48.50p 48.90p 48.00p 48.50p 99205
01/08/2019 49.50p 49.50p 48.00p 48.50p 322160
31/07/2019 49.50p 50.00p 49.01p 49.50p 33972
30/07/2019 49.50p 49.50p 49.01p 49.50p 235362
29/07/2019 50.10p 50.10p 49.01p 49.50p 89056
26/07/2019 50.00p 50.89p 49.00p 49.50p 365570
25/07/2019 49.50p 49.69p 49.20p 49.50p 136155
24/07/2019 49.50p 49.75p 49.00p 49.50p 99576
23/07/2019 49.25p 49.75p 49.25p 49.50p 89538
22/07/2019 49.25p 49.50p 49.01p 49.25p 57617
19/07/2019 49.50p 49.50p 49.10p 49.25p 171369
18/07/2019 49.50p 50.00p 49.41p 49.50p 83936
17/07/2019 49.70p 50.00p 49.00p 49.50p 81105
16/07/2019 50.00p 51.00p 49.19p 49.70p 115221
15/07/2019 50.50p 52.00p 49.00p 50.00p 400053
12/07/2019 50.00p 51.10p 49.60p 50.50p 189176
11/07/2019 48.50p 49.70p 48.50p 49.50p 123016
10/07/2019 48.50p 49.20p 48.00p 48.50p 82499
09/07/2019 48.00p 49.00p 47.00p 48.00p 2239640
08/07/2019 48.00p 48.75p 47.00p 48.00p 110045
05/07/2019 47.25p 47.80p 47.10p 47.50p 45189
04/07/2019 47.25p 47.40p 46.55p 47.25p 262447
03/07/2019 47.25p 47.75p 46.50p 47.25p 33249
02/07/2019 47.25p 47.75p 46.50p 47.25p 154563
01/07/2019 49.00p 49.00p 46.50p 47.25p 103842
28/06/2019 47.00p 47.00p 46.50p 47.00p 88824
27/06/2019 47.00p 47.50p 46.50p 47.50p 103037
26/06/2019 47.25p 47.50p 46.50p 47.00p 193474
25/06/2019 47.25p 47.50p 46.80p 47.25p 2075093
24/06/2019 45.75p 48.00p 45.60p 47.00p 949790
21/06/2019 45.75p 46.50p 45.00p 45.75p 61274
20/06/2019 45.75p 46.45p 45.25p 45.75p 33081
19/06/2019 45.25p 46.50p 45.07p 45.75p 133718
18/06/2019 45.25p 46.00p 45.07p 45.25p 28145
17/06/2019 45.00p 46.00p 45.00p 45.25p 558577
14/06/2019 44.75p 45.50p 44.66p 45.00p 334882
13/06/2019 44.75p 45.00p 44.66p 44.75p 61453
12/06/2019 46.00p 46.00p 44.50p 44.75p 3417733
11/06/2019 43.50p 44.50p 43.50p 44.00p 141036
10/06/2019 43.25p 44.00p 43.15p 43.50p 177805
07/06/2019 43.25p 43.50p 43.00p 43.25p 62805
06/06/2019 43.25p 43.50p 43.10p 43.25p 81006
05/06/2019 43.75p 43.94p 43.25p 43.25p 1787209
04/06/2019 43.75p 43.95p 43.50p 43.75p 35428
03/06/2019 43.75p 43.99p 43.68p 43.75p 67761
31/05/2019 43.75p 43.95p 43.60p 43.75p 69128
30/05/2019 43.75p 44.00p 43.58p 43.75p 88940
29/05/2019 43.75p 44.00p 43.55p 43.75p 60961
28/05/2019 43.75p 43.85p 43.50p 43.75p 35488
24/05/2019 43.75p 44.00p 43.50p 43.75p 92584
23/05/2019 44.25p 44.50p 44.00p 44.00p 449654
22/05/2019 44.25p 44.50p 44.00p 44.25p 74258
21/05/2019 44.50p 45.00p 44.00p 44.25p 173979
20/05/2019 44.75p 45.00p 44.25p 44.50p 18444
17/05/2019 45.50p 45.50p 44.25p 44.75p 392708
16/05/2019 45.00p 45.95p 44.65p 45.75p 889735
15/05/2019 42.75p 45.50p 42.75p 45.00p 1911521
14/05/2019 41.25p 43.00p 41.10p 42.75p 1504191
13/05/2019 40.25p 40.70p 39.75p 40.25p 16389
10/05/2019 40.25p 40.70p 39.60p 40.25p 37342
09/05/2019 40.25p 40.69p 39.50p 40.25p 182416
08/05/2019 40.50p 41.00p 39.50p 40.25p 89459
07/05/2019 40.25p 41.50p 40.00p 40.50p 98456
03/05/2019 40.50p 40.50p 39.74p 40.25p 238871
02/05/2019 40.75p 41.50p 39.74p 40.50p 46813
01/05/2019 39.75p 40.92p 39.56p 40.25p 108746
30/04/2019 39.75p 40.00p 39.50p 39.75p 190805
29/04/2019 40.25p 40.26p 39.50p 40.00p 202058
26/04/2019 40.25p 40.40p 40.13p 40.25p 127822
25/04/2019 40.00p 40.50p 39.75p 40.25p 142446
24/04/2019 40.00p 40.35p 39.75p 40.00p 78532
23/04/2019 39.75p 40.35p 39.50p 40.00p 124130
18/04/2019 40.50p 40.74p 40.00p 40.00p 45252
17/04/2019 39.50p 40.90p 39.50p 40.50p 101440
16/04/2019 38.25p 39.50p 38.21p 39.50p 203079
15/04/2019 38.25p 39.00p 37.50p 38.25p 200445
12/04/2019 38.25p 38.90p 38.07p 38.25p 65082
11/04/2019 38.25p 38.90p 37.75p 38.25p 6200
10/04/2019 38.25p 38.25p 38.05p 38.25p 87700
09/04/2019 38.00p 39.00p 38.00p 38.25p 90744
08/04/2019 38.00p 38.00p 38.00p 38.00p 65655
05/04/2019 38.50p 38.50p 38.00p 38.00p 38501
04/04/2019 38.75p 39.00p 38.20p 38.50p 161005
03/04/2019 38.75p 39.00p 38.50p 38.75p 130594
02/04/2019 38.50p 38.91p 38.50p 38.75p 63969
01/04/2019 37.50p 38.90p 37.11p 38.25p 74025
29/03/2019 37.50p 37.80p 37.00p 37.50p 166722
28/03/2019 37.25p 38.00p 37.00p 37.50p 149917
27/03/2019 37.25p 37.25p 37.00p 37.25p 284763
26/03/2019 37.25p 37.50p 37.00p 37.25p 656201
25/03/2019 38.25p 38.45p 37.00p 37.25p 373448
22/03/2019 38.25p 38.48p 38.10p 38.25p 118112
21/03/2019 38.25p 38.50p 38.25p 38.25p 43333
20/03/2019 36.50p 39.00p 36.50p 38.25p 329497
19/03/2019 36.25p 37.00p 36.20p 36.50p 236055
18/03/2019 36.25p 36.40p 36.15p 36.25p 76323
15/03/2019 36.25p 36.39p 36.11p 36.25p 82569
14/03/2019 36.25p 36.50p 36.15p 36.25p 13407
13/03/2019 36.25p 36.25p 36.15p 36.25p 42376
12/03/2019 36.25p 36.75p 36.15p 36.25p 214300
11/03/2019 36.50p 36.75p 36.11p 36.25p 141514
08/03/2019 37.25p 37.25p 36.50p 36.50p 60612
07/03/2019 37.75p 38.29p 37.20p 37.50p 128054
06/03/2019 37.25p 38.00p 37.20p 37.75p 145500
05/03/2019 36.00p 37.50p 36.00p 37.25p 167672
04/03/2019 34.50p 36.50p 34.50p 36.00p 635235
01/03/2019 33.25p 34.00p 33.19p 34.00p 403086
28/02/2019 33.50p 33.90p 33.15p 33.25p 277400
27/02/2019 34.50p 34.70p 33.00p 33.50p 867128
26/02/2019 34.50p 35.00p 34.00p 34.50p 284112
25/02/2019 33.50p 34.75p 33.50p 34.50p 331882
22/02/2019 33.25p 33.80p 33.13p 33.50p 104964
21/02/2019 33.50p 33.50p 33.13p 33.25p 21049
20/02/2019 34.00p 34.00p 33.13p 33.50p 1204645
19/02/2019 33.25p 33.75p 33.20p 33.75p 133403
18/02/2019 33.50p 34.00p 33.10p 33.25p 47460
15/02/2019 33.50p 34.00p 33.00p 33.50p 220947
14/02/2019 34.25p 34.50p 33.50p 33.50p 193360
13/02/2019 34.50p 34.50p 34.05p 34.25p 229835
12/02/2019 34.75p 34.75p 34.02p 34.50p 480142
11/02/2019 35.25p 35.25p 34.50p 34.75p 241115
08/02/2019 35.25p 35.25p 35.00p 35.25p 28674
07/02/2019 35.25p 35.25p 35.00p 35.25p 237654
06/02/2019 35.25p 35.25p 35.25p 35.25p 5656
05/02/2019 35.25p 35.50p 35.00p 35.25p 427613
04/02/2019 35.25p 35.25p 35.00p 35.25p 123732
01/02/2019 35.25p 35.25p 35.00p 35.25p 7868
31/01/2019 35.25p 35.25p 35.00p 35.25p 92618
30/01/2019 35.25p 35.50p 35.00p 35.25p 15754
29/01/2019 35.25p 35.25p 35.10p 35.25p 10000
28/01/2019 35.25p 35.25p 35.00p 35.25p 233845
25/01/2019 35.25p 35.25p 35.00p 35.25p 58445
24/01/2019 35.25p 35.25p 35.00p 35.25p 97472
23/01/2019 35.25p 35.25p 35.00p 35.25p 231486
22/01/2019 35.25p 35.25p 35.00p 35.25p 37787
21/01/2019 35.25p 35.29p 34.78p 35.25p 144907
18/01/2019 34.50p 35.60p 34.50p 35.60p 90136
17/01/2019 34.00p 34.80p 33.85p 34.50p 50248
16/01/2019 34.25p 34.50p 33.75p 34.00p 34417
15/01/2019 34.25p 34.45p 33.50p 34.25p 2689581
14/01/2019 34.75p 34.75p 34.00p 34.25p 46479
11/01/2019 34.75p 34.85p 34.11p 34.75p 92749
10/01/2019 34.75p 34.90p 34.50p 34.75p 97496
09/01/2019 35.50p 35.50p 34.50p 34.75p 122670
08/01/2019 35.25p 35.50p 34.50p 35.50p 212339
07/01/2019 35.00p 35.90p 34.60p 35.25p 40051
04/01/2019 35.00p 35.00p 34.50p 35.00p 195368
03/01/2019 34.75p 35.35p 34.50p 35.00p 4488
02/01/2019 35.00p 35.45p 34.50p 34.75p 7663
31/12/2018 35.00p 35.50p 34.86p 35.00p 5415
28/12/2018 35.00p 35.00p 34.50p 35.00p 32911
27/12/2018 35.00p 35.50p 34.86p 35.00p 15119
24/12/2018 35.00p 35.00p 34.85p 35.00p 8500
21/12/2018 34.75p 35.00p 34.56p 35.00p 20664
20/12/2018 34.75p 34.85p 34.75p 34.75p 23362
19/12/2018 34.75p 34.90p 34.75p 34.75p 35008
18/12/2018 35.50p 35.50p 34.55p 34.75p 184167
17/12/2018 36.25p 36.25p 35.00p 35.50p 156987
14/12/2018 36.25p 36.25p 36.00p 36.25p 97580
13/12/2018 37.25p 37.40p 36.00p 36.25p 155941
12/12/2018 37.25p 37.25p 37.00p 37.25p 23810
11/12/2018 37.25p 37.45p 37.00p 37.25p 2135605
10/12/2018 37.25p 37.25p 36.60p 37.25p 172779
07/12/2018 37.25p 37.42p 37.00p 37.25p 88441
06/12/2018 37.25p 37.25p 37.00p 37.25p 467851
05/12/2018 37.25p 37.50p 37.00p 37.50p 214023
04/12/2018 37.50p 38.00p 37.00p 37.50p 148041
03/12/2018 37.50p 37.50p 37.02p 37.50p 69391
30/11/2018 37.50p 37.50p 37.00p 37.50p 23376
29/11/2018 37.50p 37.50p 37.00p 37.50p 216870
28/11/2018 37.50p 37.50p 37.00p 37.50p 45668
27/11/2018 37.50p 37.50p 37.00p 37.50p 144328
26/11/2018 37.50p 37.50p 37.00p 37.50p 173278
23/11/2018 37.50p 37.50p 37.00p 37.50p 155018
22/11/2018 37.50p 37.50p 37.05p 37.50p 114340
21/11/2018 37.50p 38.00p 37.00p 37.50p 112016
20/11/2018 37.75p 37.90p 37.00p 37.50p 242339
19/11/2018 37.25p 37.50p 37.25p 37.25p 131466
16/11/2018 37.25p 37.50p 37.25p 37.25p 39500
15/11/2018 37.25p 37.50p 37.00p 37.25p 29315
14/11/2018 39.00p 39.00p 37.25p 37.25p 302120
13/11/2018 38.50p 39.49p 36.50p 39.00p 75781
12/11/2018 38.50p 38.50p 38.01p 38.50p 41474

*Close Price adjusted for both dividends and splits