Eckoh (ECK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/08/2015 39.50p 39.70p 39.50p 39.50p 5000
19/08/2015 39.50p 40.50p 39.00p 39.50p 176877
18/08/2015 40.75p 42.00p 39.02p 39.50p 47360
17/08/2015 40.00p 40.90p 39.50p 40.75p 308025
14/08/2015 39.25p 39.40p 39.00p 39.00p 80928
13/08/2015 39.25p 39.40p 39.05p 39.25p 646
12/08/2015 39.50p 39.70p 39.00p 39.25p 130491
11/08/2015 39.25p 40.00p 38.50p 39.50p 140872
10/08/2015 39.25p 39.50p 38.50p 39.25p 75790
07/08/2015 39.25p 39.55p 38.50p 39.25p 67489
06/08/2015 39.25p 39.69p 38.50p 39.25p 72295
05/08/2015 39.00p 39.50p 38.40p 39.25p 80000
04/08/2015 39.00p 39.00p 38.00p 39.00p 6205
03/08/2015 38.25p 39.00p 38.00p 39.00p 217356
31/07/2015 38.25p 38.25p 38.00p 38.25p 81405
30/07/2015 38.25p 38.25p 38.00p 38.25p 36400
29/07/2015 38.25p 39.00p 37.75p 38.25p 0
28/07/2015 38.25p 38.25p 38.00p 38.25p 143938
27/07/2015 38.25p 38.25p 38.00p 38.25p 75317
24/07/2015 38.25p 39.00p 37.75p 38.25p 605567
23/07/2015 38.25p 38.25p 38.00p 38.25p 170784
22/07/2015 38.25p 38.30p 38.00p 38.25p 151576
21/07/2015 38.25p 38.37p 38.00p 38.25p 307254
20/07/2015 38.00p 38.40p 37.38p 38.25p 104822
17/07/2015 38.25p 38.25p 38.00p 38.25p 28795
16/07/2015 38.25p 38.40p 38.00p 38.25p 19603
15/07/2015 38.50p 38.50p 38.00p 38.25p 23669
14/07/2015 38.50p 38.50p 38.00p 38.50p 141678
13/07/2015 38.50p 39.00p 38.00p 38.50p 159806
10/07/2015 38.50p 38.62p 38.00p 38.50p 393232
09/07/2015 38.50p 38.70p 38.00p 38.50p 464805
08/07/2015 38.50p 38.70p 38.00p 38.50p 49996
07/07/2015 38.50p 38.75p 38.00p 38.50p 124708
06/07/2015 38.75p 39.00p 38.00p 38.50p 185070
03/07/2015 39.25p 39.30p 38.00p 38.75p 313607
02/07/2015 40.25p 40.40p 39.50p 39.75p 187717
01/07/2015 40.25p 41.00p 39.50p 40.25p 171245
30/06/2015 39.50p 40.25p 39.25p 40.25p 114306
29/06/2015 39.50p 39.50p 38.50p 39.50p 124228
26/06/2015 39.50p 39.85p 39.25p 39.75p 63702
25/06/2015 41.00p 42.50p 37.20p 39.50p 518130
24/06/2015 40.75p 42.00p 40.50p 40.75p 53715
23/06/2015 39.75p 40.00p 39.51p 39.75p 124445
22/06/2015 40.25p 40.25p 39.50p 39.75p 93529
19/06/2015 40.75p 40.75p 39.50p 40.25p 70804
18/06/2015 40.75p 40.80p 39.50p 40.75p 23878
17/06/2015 41.00p 41.00p 39.50p 40.75p 62443
16/06/2015 41.00p 41.49p 40.00p 41.00p 94160
15/06/2015 41.00p 41.20p 40.18p 41.00p 23868
12/06/2015 41.00p 41.20p 40.10p 41.00p 33390
11/06/2015 41.00p 41.00p 40.00p 41.00p 54060
10/06/2015 41.00p 41.00p 40.10p 41.00p 8644
09/06/2015 42.00p 42.00p 40.00p 41.00p 130718
08/06/2015 43.25p 43.70p 41.50p 42.00p 99910
05/06/2015 43.50p 43.90p 42.00p 43.25p 66194
04/06/2015 43.75p 44.00p 42.50p 43.50p 84124
03/06/2015 42.50p 44.00p 42.20p 43.75p 287414
02/06/2015 39.00p 43.50p 39.00p 42.50p 375385
01/06/2015 38.25p 39.80p 38.10p 39.00p 198647
29/05/2015 37.75p 38.00p 37.70p 37.75p 37260
28/05/2015 37.75p 38.00p 37.50p 37.75p 302089
27/05/2015 37.75p 38.00p 37.75p 37.75p 18554
26/05/2015 38.25p 38.37p 37.50p 37.75p 267493
22/05/2015 37.50p 38.40p 37.31p 38.25p 45596
21/05/2015 38.50p 38.50p 37.15p 37.25p 130655
20/05/2015 38.50p 39.00p 38.00p 38.50p 44733
19/05/2015 38.50p 38.80p 38.00p 38.50p 270893
18/05/2015 38.50p 38.85p 38.16p 38.50p 62818
15/05/2015 38.75p 38.90p 38.10p 38.50p 112405
14/05/2015 39.13p 39.20p 38.10p 38.75p 261557
13/05/2015 39.13p 39.30p 38.26p 39.13p 17918
12/05/2015 39.13p 39.40p 38.25p 39.13p 19727
11/05/2015 39.13p 39.50p 38.25p 39.13p 38323
08/05/2015 39.13p 39.13p 38.25p 39.13p 34371
07/05/2015 38.50p 39.13p 38.25p 39.13p 230665
06/05/2015 39.25p 39.48p 38.25p 38.50p 264594
05/05/2015 39.00p 39.90p 38.50p 39.25p 82058
01/05/2015 38.25p 40.00p 38.25p 39.00p 170895
30/04/2015 38.25p 38.50p 38.16p 38.25p 77133
29/04/2015 38.25p 38.62p 38.00p 38.25p 425712
28/04/2015 38.50p 38.50p 38.00p 38.25p 59642
27/04/2015 38.75p 39.70p 38.00p 38.50p 307692
24/04/2015 38.00p 38.00p 36.65p 37.00p 306441
23/04/2015 38.00p 38.23p 37.50p 38.00p 273003
22/04/2015 38.00p 38.25p 37.60p 38.00p 12952
21/04/2015 38.50p 38.50p 37.50p 38.25p 241714
20/04/2015 38.25p 38.50p 37.50p 38.50p 98258
17/04/2015 38.25p 38.25p 38.00p 38.25p 266552
16/04/2015 38.00p 38.50p 38.00p 38.25p 61672
15/04/2015 38.00p 38.45p 36.00p 38.00p 261670
14/04/2015 38.00p 38.20p 37.50p 38.00p 133950
13/04/2015 38.00p 38.00p 37.65p 38.00p 40227
10/04/2015 38.00p 38.45p 37.60p 38.00p 27280
09/04/2015 38.00p 38.50p 37.50p 38.00p 115857
08/04/2015 38.00p 38.15p 37.50p 38.00p 103460
07/04/2015 37.75p 38.15p 37.00p 38.00p 119514
02/04/2015 38.00p 38.22p 37.25p 37.88p 275778
01/04/2015 39.50p 39.75p 37.50p 38.00p 317218
31/03/2015 39.25p 39.90p 38.88p 39.50p 228138
30/03/2015 37.75p 37.80p 37.50p 37.75p 182691
27/03/2015 37.63p 37.80p 37.30p 37.75p 47008
26/03/2015 37.50p 37.81p 37.30p 37.63p 206642
25/03/2015 37.50p 37.88p 35.00p 37.50p 375612
24/03/2015 37.50p 37.90p 37.25p 37.50p 109489
23/03/2015 37.13p 38.00p 37.00p 37.50p 313818
20/03/2015 37.38p 37.50p 36.97p 37.13p 164727
19/03/2015 37.00p 37.50p 36.62p 37.38p 365620
18/03/2015 36.75p 37.40p 35.00p 37.00p 881916
17/03/2015 37.75p 38.15p 36.13p 36.63p 507955
16/03/2015 38.25p 38.25p 37.00p 37.75p 157255
13/03/2015 38.25p 38.25p 38.00p 38.25p 549662
12/03/2015 38.25p 38.25p 37.89p 38.25p 536792
11/03/2015 38.25p 38.31p 38.00p 38.25p 503265
10/03/2015 38.25p 38.25p 38.00p 38.25p 344709
09/03/2015 39.50p 39.70p 37.55p 38.25p 1143493
06/03/2015 39.75p 39.75p 39.00p 39.50p 19177
05/03/2015 40.00p 40.00p 39.00p 39.75p 128532
04/03/2015 40.00p 40.38p 39.50p 40.00p 126340
03/03/2015 40.00p 40.00p 39.50p 40.00p 113792
02/03/2015 40.00p 40.00p 39.50p 40.00p 146761
27/02/2015 39.75p 40.00p 39.50p 40.00p 143125
26/02/2015 39.75p 39.75p 39.50p 39.75p 290889
25/02/2015 39.75p 40.00p 39.50p 39.75p 286153
24/02/2015 39.75p 39.75p 39.50p 39.75p 32040
23/02/2015 39.75p 39.82p 39.50p 39.75p 165523
20/02/2015 40.25p 40.25p 39.50p 39.75p 452939
19/02/2015 40.25p 40.75p 39.50p 40.25p 339880
18/02/2015 40.50p 41.00p 39.00p 40.25p 632054
17/02/2015 40.50p 40.55p 40.00p 40.50p 68706
16/02/2015 41.00p 41.00p 40.50p 40.50p 140744
13/02/2015 40.50p 41.30p 40.50p 41.00p 199274
12/02/2015 40.50p 40.85p 40.00p 40.50p 50238
11/02/2015 40.50p 41.00p 40.00p 40.50p 135608
10/02/2015 42.00p 42.00p 40.00p 40.50p 703507
09/02/2015 43.25p 44.00p 41.50p 42.00p 272322
06/02/2015 43.75p 43.75p 42.00p 43.25p 132945
05/02/2015 43.75p 44.25p 43.00p 43.75p 138428
04/02/2015 44.00p 44.00p 43.50p 43.75p 37952
03/02/2015 44.00p 44.00p 43.50p 44.00p 130883
02/02/2015 44.25p 44.40p 43.56p 44.00p 96699
30/01/2015 43.25p 44.70p 43.00p 44.25p 191624
29/01/2015 43.25p 43.50p 43.00p 43.25p 135237
28/01/2015 43.50p 43.50p 42.75p 43.25p 213563
27/01/2015 43.50p 43.50p 43.00p 43.50p 132266
26/01/2015 44.25p 45.00p 43.00p 43.50p 211853
23/01/2015 44.75p 44.75p 44.00p 44.25p 238733
22/01/2015 45.00p 45.00p 44.50p 44.75p 131935
21/01/2015 45.00p 45.00p 44.50p 45.00p 189527
20/01/2015 45.00p 45.35p 44.50p 45.00p 247286
19/01/2015 45.25p 45.25p 44.50p 45.00p 154425
16/01/2015 45.25p 46.00p 44.86p 45.25p 181266
15/01/2015 45.50p 46.50p 44.77p 45.25p 63869
14/01/2015 45.75p 46.50p 44.75p 45.50p 178444
13/01/2015 45.75p 45.90p 45.10p 45.75p 291867
12/01/2015 45.25p 46.25p 44.75p 45.50p 132090
09/01/2015 44.25p 45.00p 43.50p 44.25p 153551
08/01/2015 44.75p 44.85p 43.00p 44.25p 106436
07/01/2015 44.75p 45.20p 44.00p 44.75p 132232
06/01/2015 46.50p 46.90p 44.00p 44.75p 544752
05/01/2015 45.75p 48.00p 45.75p 46.50p 445887
02/01/2015 45.75p 46.48p 45.75p 45.75p 25751
31/12/2014 45.75p 46.50p 45.75p 45.75p 35389
30/12/2014 45.75p 46.48p 45.70p 45.75p 31396
29/12/2014 45.75p 46.50p 45.00p 45.75p 90938
24/12/2014 45.75p 46.50p 45.60p 45.75p 233706
23/12/2014 45.75p 47.00p 45.50p 45.75p 228985
22/12/2014 44.00p 45.75p 43.85p 45.75p 157709
19/12/2014 43.50p 45.00p 42.96p 44.00p 134617
18/12/2014 42.25p 44.40p 42.25p 43.50p 202076
17/12/2014 42.38p 42.50p 41.53p 42.25p 320384
16/12/2014 42.63p 42.70p 42.25p 42.38p 109995
15/12/2014 45.00p 45.00p 42.00p 43.00p 509814
12/12/2014 45.63p 46.00p 44.00p 45.00p 1542058
11/12/2014 45.63p 46.11p 45.00p 45.63p 446434
10/12/2014 45.63p 46.14p 45.55p 45.63p 336297
09/12/2014 45.63p 46.13p 45.50p 45.63p 715032
08/12/2014 45.63p 46.25p 45.00p 45.63p 127863
05/12/2014 45.63p 46.25p 45.00p 45.63p 175431
04/12/2014 45.63p 46.13p 45.40p 45.63p 270758
03/12/2014 45.75p 46.13p 45.50p 45.63p 115566
02/12/2014 45.00p 46.00p 45.00p 45.75p 367938
01/12/2014 44.25p 46.00p 44.20p 45.00p 222688
28/11/2014 44.25p 44.98p 44.10p 44.25p 282875
27/11/2014 44.00p 45.00p 43.42p 44.25p 84657
26/11/2014 43.25p 44.50p 42.57p 43.75p 183655
25/11/2014 43.00p 43.55p 42.63p 43.25p 198559
24/11/2014 43.00p 44.64p 42.02p 43.00p 519042
21/11/2014 41.25p 41.98p 41.00p 41.75p 258818
20/11/2014 41.25p 41.50p 40.96p 41.25p 84647
19/11/2014 41.25p 41.50p 41.00p 41.25p 112589
18/11/2014 41.25p 41.50p 41.00p 41.25p 137810
17/11/2014 41.25p 41.25p 41.00p 41.25p 15034
14/11/2014 41.25p 41.50p 40.00p 41.25p 418740
13/11/2014 41.25p 41.40p 41.00p 41.25p 83203
12/11/2014 41.50p 41.50p 41.00p 41.25p 50464
11/11/2014 41.25p 41.50p 41.00p 41.50p 121983
10/11/2014 41.25p 42.00p 40.50p 41.25p 50840
07/11/2014 40.50p 42.00p 40.50p 41.25p 141353
06/11/2014 42.25p 42.35p 40.00p 40.50p 139211
05/11/2014 42.25p 42.30p 42.00p 42.25p 198605

*Close Price adjusted for both dividends and splits