Eckoh (ECK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/01/2018 45.50p 46.00p 45.01p 45.50p 109969
03/01/2018 45.50p 45.90p 45.00p 45.50p 165429
02/01/2018 45.50p 45.50p 45.00p 45.50p 125228
29/12/2017 45.50p 45.70p 45.00p 45.50p 43860
28/12/2017 45.50p 45.75p 45.00p 45.50p 10422
27/12/2017 46.00p 46.00p 45.00p 45.50p 32947
22/12/2017 46.00p 46.19p 45.00p 46.00p 76749
21/12/2017 46.00p 46.50p 45.00p 46.00p 119507
20/12/2017 46.00p 46.50p 45.00p 46.00p 56307
19/12/2017 46.00p 46.80p 45.20p 46.00p 62270
18/12/2017 45.50p 46.50p 45.38p 46.00p 98147
15/12/2017 45.50p 45.90p 45.00p 45.50p 249141
14/12/2017 45.50p 46.00p 45.10p 45.50p 78600
13/12/2017 45.50p 45.75p 45.00p 45.50p 77098
12/12/2017 47.00p 47.00p 45.00p 45.50p 252711
11/12/2017 48.50p 48.50p 46.50p 47.25p 43490
08/12/2017 48.50p 48.50p 48.00p 48.50p 55943
07/12/2017 48.50p 48.67p 48.00p 48.50p 354307
06/12/2017 48.50p 49.00p 48.00p 48.50p 103597
05/12/2017 48.50p 48.63p 48.05p 48.50p 42544
04/12/2017 48.50p 49.00p 48.00p 48.50p 127389
01/12/2017 48.50p 48.63p 48.00p 48.50p 130962
30/11/2017 48.75p 48.75p 48.00p 48.50p 165503
29/11/2017 49.00p 49.50p 48.15p 48.75p 137028
28/11/2017 49.75p 49.99p 48.00p 49.00p 130227
27/11/2017 51.00p 51.00p 50.00p 50.25p 303919
24/11/2017 51.25p 51.38p 50.50p 51.00p 61947
23/11/2017 51.75p 52.45p 50.50p 51.25p 147115
22/11/2017 52.25p 53.00p 50.75p 51.75p 54862
21/11/2017 50.75p 51.50p 50.00p 51.00p 126241
20/11/2017 51.25p 52.50p 48.75p 50.75p 95203
17/11/2017 51.25p 52.35p 50.00p 51.25p 258798
16/11/2017 51.25p 52.25p 50.63p 51.25p 29886
15/11/2017 52.00p 53.00p 51.25p 51.25p 56629
14/11/2017 50.25p 52.90p 50.25p 52.00p 245203
13/11/2017 49.50p 51.00p 49.25p 50.25p 73653
10/11/2017 49.50p 50.00p 49.25p 49.50p 158883
09/11/2017 49.00p 49.89p 49.00p 49.50p 273037
08/11/2017 48.75p 49.00p 48.00p 48.75p 65398
07/11/2017 49.75p 49.90p 47.96p 48.75p 1421248
06/11/2017 50.25p 50.50p 49.50p 49.75p 335378
03/11/2017 50.50p 51.50p 50.00p 50.25p 337971
02/11/2017 51.00p 51.24p 50.30p 50.50p 136469
01/11/2017 51.00p 51.50p 50.80p 51.00p 36816
31/10/2017 50.75p 51.50p 50.75p 51.00p 110787
30/10/2017 50.50p 51.00p 50.25p 50.75p 140260
27/10/2017 50.50p 51.50p 50.00p 50.25p 139877
26/10/2017 50.50p 50.60p 50.00p 50.50p 207084
25/10/2017 50.50p 50.64p 50.00p 50.50p 231271
24/10/2017 50.50p 51.00p 50.00p 50.50p 104631
23/10/2017 50.50p 51.50p 50.00p 50.50p 283948
20/10/2017 50.50p 51.50p 50.00p 50.50p 125688
19/10/2017 51.50p 51.50p 50.50p 50.50p 184840
18/10/2017 52.50p 53.00p 50.20p 51.50p 578561
17/10/2017 51.50p 51.50p 51.00p 51.50p 156743
16/10/2017 51.50p 52.00p 51.00p 51.50p 190499
13/10/2017 51.50p 51.50p 51.50p 51.50p 90957
12/10/2017 51.50p 51.50p 51.50p 51.50p 147051
11/10/2017 51.50p 51.50p 51.50p 51.50p 81197
10/10/2017 51.50p 51.50p 51.50p 51.50p 125801
09/10/2017 51.50p 51.50p 51.50p 51.50p 98971
06/10/2017 51.50p 51.50p 50.50p 51.50p 53232
05/10/2017 51.50p 51.50p 51.50p 51.50p 91562
04/10/2017 51.50p 51.50p 51.25p 51.50p 129166
03/10/2017 51.50p 51.50p 51.50p 51.50p 21989
02/10/2017 51.25p 52.00p 50.50p 51.50p 60688
29/09/2017 51.25p 51.25p 51.25p 51.25p 36816
28/09/2017 51.50p 51.50p 51.25p 51.25p 129440
27/09/2017 51.25p 51.50p 51.25p 51.50p 157338
26/09/2017 51.25p 51.25p 51.25p 51.25p 41851
25/09/2017 51.25p 51.25p 51.25p 51.25p 164310
22/09/2017 51.00p 51.25p 51.00p 51.25p 245820
21/09/2017 51.00p 51.00p 51.00p 51.00p 53415
20/09/2017 51.00p 51.00p 51.00p 51.00p 152286
19/09/2017 50.75p 51.00p 50.75p 51.00p 174199
18/09/2017 50.75p 50.75p 50.75p 50.75p 266165
15/09/2017 50.75p 50.75p 50.75p 50.75p 116820
14/09/2017 50.75p 50.75p 50.75p 50.75p 33638
13/09/2017 50.75p 50.75p 50.50p 50.75p 442222
12/09/2017 50.75p 50.75p 50.75p 50.75p 48486
11/09/2017 51.00p 51.00p 50.75p 50.75p 132231
08/09/2017 51.00p 51.00p 51.00p 51.00p 239825
07/09/2017 49.50p 51.00p 49.50p 51.00p 171777
06/09/2017 50.50p 50.50p 49.50p 49.50p 782605
05/09/2017 51.50p 51.50p 50.00p 50.50p 134463
04/09/2017 52.00p 52.00p 51.50p 51.50p 361494
01/09/2017 52.25p 52.25p 52.00p 52.00p 248599
31/08/2017 52.50p 53.25p 52.25p 52.25p 363235
30/08/2017 53.00p 53.00p 52.50p 52.50p 76755
29/08/2017 53.00p 53.00p 52.50p 53.00p 83236
25/08/2017 53.00p 53.00p 53.00p 53.00p 288215
24/08/2017 52.50p 53.00p 52.50p 53.00p 179320
23/08/2017 52.50p 52.50p 52.00p 52.50p 135967
22/08/2017 52.75p 52.75p 52.50p 52.50p 406851
21/08/2017 52.75p 52.75p 52.25p 52.75p 162101
18/08/2017 52.75p 53.00p 52.25p 52.75p 135600
17/08/2017 53.00p 53.00p 52.00p 52.75p 102095
16/08/2017 52.50p 52.50p 51.75p 52.25p 158810
15/08/2017 52.50p 52.50p 52.00p 52.50p 185231
14/08/2017 52.50p 52.50p 52.50p 52.50p 67087
11/08/2017 52.50p 52.50p 52.50p 52.50p 153715
10/08/2017 52.25p 52.50p 52.25p 52.50p 111937
09/08/2017 53.50p 53.50p 51.25p 52.25p 281390
08/08/2017 53.75p 53.75p 53.50p 53.50p 150393
07/08/2017 54.00p 54.00p 53.75p 53.75p 207743
04/08/2017 54.75p 54.75p 54.00p 54.00p 570765
03/08/2017 53.25p 54.75p 53.25p 54.75p 1017859
02/08/2017 51.75p 54.37p 51.75p 53.25p 1127971
01/08/2017 51.50p 51.75p 51.50p 51.75p 405423
31/07/2017 51.00p 51.75p 51.00p 51.75p 160392
28/07/2017 49.75p 51.00p 49.75p 51.00p 162552
27/07/2017 49.50p 50.00p 49.50p 49.75p 405861
26/07/2017 49.00p 51.00p 49.00p 49.50p 575665
25/07/2017 47.75p 49.00p 47.75p 49.00p 186777
24/07/2017 46.75p 47.75p 46.75p 47.75p 2526640
21/07/2017 46.75p 46.75p 46.75p 46.75p 117834
20/07/2017 46.75p 46.75p 46.75p 46.75p 137733
19/07/2017 47.50p 47.50p 46.75p 46.75p 278497
18/07/2017 47.50p 47.50p 47.50p 47.50p 291808
17/07/2017 47.50p 47.50p 47.50p 47.50p 274239
14/07/2017 47.00p 47.75p 47.00p 47.50p 719428
13/07/2017 47.00p 47.00p 47.00p 47.00p 110369
12/07/2017 47.00p 47.00p 47.00p 47.00p 136481
11/07/2017 47.00p 47.00p 47.00p 47.00p 220808
10/07/2017 47.00p 47.00p 47.00p 47.00p 1186782
07/07/2017 47.00p 47.00p 47.00p 47.00p 354831
06/07/2017 47.00p 47.00p 47.00p 47.00p 284241
05/07/2017 47.25p 47.25p 47.00p 47.00p 38790
04/07/2017 47.25p 47.25p 47.25p 47.25p 355833
03/07/2017 47.25p 47.25p 47.25p 47.25p 2659072
30/06/2017 47.75p 47.75p 47.25p 47.25p 129356
29/06/2017 47.50p 47.75p 47.50p 47.75p 160771
28/06/2017 47.25p 47.50p 47.25p 47.50p 93644
27/06/2017 46.75p 47.50p 46.75p 47.25p 484589
26/06/2017 46.75p 46.75p 46.75p 46.75p 125846
23/06/2017 47.00p 47.00p 46.75p 46.75p 227015
22/06/2017 47.50p 47.50p 47.00p 47.00p 0
21/06/2017 47.50p 47.50p 47.50p 47.50p 0
20/06/2017 47.50p 47.50p 47.25p 47.50p 0
19/06/2017 47.50p 47.50p 47.50p 47.50p 0
16/06/2017 47.50p 47.50p 46.00p 47.50p 433758
15/06/2017 47.50p 47.50p 47.00p 47.50p 172454
14/06/2017 48.00p 48.44p 47.00p 47.50p 418163
13/06/2017 48.00p 49.00p 44.00p 48.25p 10861308
12/06/2017 49.25p 49.85p 47.00p 48.00p 947655
09/06/2017 47.13p 47.50p 46.30p 47.50p 102195
08/06/2017 46.63p 47.89p 46.63p 47.25p 365600
07/06/2017 46.63p 46.84p 46.25p 46.63p 119492
06/06/2017 46.63p 46.75p 46.25p 46.63p 60926
05/06/2017 46.63p 46.85p 46.25p 46.63p 119423
02/06/2017 46.63p 46.85p 46.50p 46.63p 36220
01/06/2017 46.63p 46.85p 46.50p 46.63p 35207
31/05/2017 46.63p 47.00p 46.50p 46.63p 83746
30/05/2017 46.50p 46.88p 46.00p 46.63p 62560
26/05/2017 46.75p 46.88p 46.10p 46.50p 77968
25/05/2017 47.00p 47.48p 46.06p 46.75p 244276
24/05/2017 45.50p 47.90p 45.15p 47.50p 188214
23/05/2017 45.50p 45.85p 45.00p 45.50p 82852
22/05/2017 45.50p 46.50p 45.11p 45.50p 155576
19/05/2017 45.50p 45.99p 45.00p 45.50p 237290
18/05/2017 45.50p 46.50p 45.00p 45.50p 183635
17/05/2017 45.50p 46.84p 44.31p 45.50p 101971
16/05/2017 45.50p 46.87p 44.30p 45.50p 37943
15/05/2017 45.00p 46.90p 44.50p 45.50p 288508
12/05/2017 45.00p 46.75p 44.30p 45.00p 142291
11/05/2017 46.50p 47.00p 44.20p 45.00p 313130
10/05/2017 46.00p 47.00p 46.00p 46.50p 213492
09/05/2017 43.50p 47.00p 43.50p 46.00p 788566
08/05/2017 41.00p 44.90p 41.00p 43.50p 1815452
05/05/2017 40.00p 40.90p 39.50p 40.75p 215213
04/05/2017 40.00p 40.00p 39.50p 40.00p 52195
03/05/2017 40.00p 40.00p 39.50p 40.00p 212384
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

*Close Price adjusted for both dividends and splits