Eckoh (ECK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/04/2013 15.75p 15.75p 15.25p 15.50p 600302
05/04/2013 15.63p 15.63p 15.25p 15.50p 880200
04/04/2013 15.75p 15.75p 15.50p 15.63p 390906
03/04/2013 15.75p 15.75p 15.50p 15.75p 162991
02/04/2013 15.75p 15.75p 15.51p 15.75p 12206
28/03/2013 15.63p 15.75p 15.50p 15.75p 569739
27/03/2013 15.75p 15.75p 15.50p 15.63p 221868
26/03/2013 15.75p 15.75p 15.50p 15.75p 600840
25/03/2013 15.75p 15.75p 15.50p 15.75p 315592
22/03/2013 15.88p 15.88p 15.53p 15.75p 80393
21/03/2013 15.88p 15.93p 15.78p 15.88p 31463
20/03/2013 15.88p 15.94p 15.67p 15.88p 167410
19/03/2013 15.88p 15.88p 15.81p 15.88p 25000
18/03/2013 15.88p 15.95p 15.75p 15.88p 164814
15/03/2013 15.88p 15.90p 15.88p 15.88p 51000
14/03/2013 16.00p 16.00p 15.75p 15.88p 122738
13/03/2013 16.00p 16.00p 15.75p 16.00p 68206
12/03/2013 16.00p 16.00p 15.76p 16.00p 20000
11/03/2013 16.00p 16.00p 15.75p 16.00p 62198
08/03/2013 16.00p 16.00p 15.75p 16.00p 71875
07/03/2013 16.13p 16.15p 15.75p 16.00p 272220
06/03/2013 16.13p 16.13p 15.75p 16.13p 96181
05/03/2013 16.25p 16.25p 15.75p 16.13p 85793
04/03/2013 16.25p 16.28p 16.01p 16.25p 186236
01/03/2013 15.88p 16.50p 15.88p 16.25p 873240
28/02/2013 15.38p 16.00p 15.38p 15.88p 379383
27/02/2013 15.38p 15.38p 15.38p 15.38p 40000
26/02/2013 15.50p 15.70p 15.38p 15.38p 36947
25/02/2013 15.63p 15.75p 15.63p 15.63p 131896
22/02/2013 15.13p 16.00p 15.13p 16.00p 299171
21/02/2013 15.13p 15.35p 14.91p 15.13p 8813
20/02/2013 15.13p 15.38p 14.90p 15.13p 41209
19/02/2013 15.13p 15.45p 14.84p 15.13p 125000
18/02/2013 15.25p 15.25p 15.05p 15.13p 112100
15/02/2013 15.25p 15.50p 15.05p 15.25p 77836
14/02/2013 15.25p 15.25p 15.05p 15.25p 51861
13/02/2013 15.25p 15.25p 15.10p 15.25p 28570
12/02/2013 15.25p 15.45p 15.10p 15.25p 165897
11/02/2013 15.00p 15.43p 15.00p 15.25p 562731
08/02/2013 15.00p 15.12p 14.85p 15.00p 24000
07/02/2013 15.00p 15.13p 14.83p 15.00p 228000
06/02/2013 14.62p 15.20p 14.62p 15.00p 688396
05/02/2013 14.50p 14.59p 14.33p 14.50p 39334
04/02/2013 14.50p 14.50p 14.28p 14.50p 70389
01/02/2013 14.50p 14.50p 14.25p 14.50p 692172
31/01/2013 14.50p 14.60p 14.25p 14.50p 214949
30/01/2013 14.50p 14.62p 14.50p 14.50p 37031
29/01/2013 14.75p 14.75p 14.25p 14.50p 208967
28/01/2013 14.75p 14.75p 14.50p 14.75p 44845
25/01/2013 14.75p 14.75p 14.51p 14.75p 50176
24/01/2013 14.75p 14.75p 14.51p 14.75p 47699
23/01/2013 14.75p 14.80p 14.50p 14.75p 94845
22/01/2013 14.88p 14.90p 14.70p 14.75p 98859
21/01/2013 15.13p 15.24p 14.75p 14.88p 213123
18/01/2013 15.13p 15.13p 14.75p 15.13p 15617
17/01/2013 15.38p 15.38p 15.00p 15.13p 144600
16/01/2013 15.38p 15.38p 15.25p 15.38p 75992
15/01/2013 15.38p 15.40p 15.25p 15.38p 139944
14/01/2013 15.38p 15.50p 15.28p 15.38p 560815
11/01/2013 15.13p 15.38p 14.85p 15.38p 130576
10/01/2013 15.13p 15.38p 14.83p 15.13p 159237
09/01/2013 15.13p 15.30p 14.79p 15.13p 144264
08/01/2013 14.75p 15.45p 14.57p 15.13p 196211
07/01/2013 14.75p 14.95p 14.55p 14.75p 233803
04/01/2013 15.13p 15.50p 14.50p 14.75p 547223
03/01/2013 14.25p 15.29p 14.01p 15.13p 1319479
02/01/2013 14.25p 14.30p 14.00p 14.25p 150847
31/12/2012 14.25p 14.25p 14.00p 14.25p 19400
28/12/2012 14.25p 14.25p 14.00p 14.25p 125214
27/12/2012 14.25p 14.25p 14.00p 14.25p 96500
24/12/2012 14.25p 14.25p 14.00p 14.25p 20000
21/12/2012 14.25p 14.25p 14.00p 14.25p 314447
20/12/2012 14.25p 14.25p 14.00p 14.25p 258426
19/12/2012 14.25p 14.25p 13.80p 14.25p 121034
18/12/2012 14.25p 14.25p 14.00p 14.25p 26053
17/12/2012 14.25p 14.25p 13.80p 14.25p 114379
14/12/2012 14.25p 14.25p 14.00p 14.25p 18352
13/12/2012 14.25p 14.25p 14.00p 14.25p 201706
12/12/2012 14.25p 14.25p 14.00p 14.25p 30383
11/12/2012 14.25p 14.25p 14.10p 14.25p 6965
10/12/2012 14.25p 14.25p 14.00p 14.25p 18385
07/12/2012 14.25p 14.25p 14.00p 14.25p 86883
06/12/2012 14.25p 14.25p 14.00p 14.25p 209967
05/12/2012 14.25p 14.25p 14.00p 14.25p 14076
04/12/2012 14.25p 14.25p 14.00p 14.25p 208741
03/12/2012 14.38p 14.40p 14.00p 14.25p 563700
30/11/2012 14.62p 14.65p 14.25p 14.38p 475273
29/11/2012 14.62p 14.62p 14.50p 14.62p 194223
28/11/2012 14.88p 14.88p 14.53p 14.62p 67727
27/11/2012 15.13p 15.13p 14.75p 14.88p 273479
26/11/2012 15.25p 15.25p 14.78p 15.13p 95510
23/11/2012 15.13p 15.25p 15.03p 15.25p 288077
22/11/2012 15.00p 15.25p 14.95p 15.13p 1180677
21/11/2012 14.62p 15.20p 14.57p 15.00p 539987
20/11/2012 14.25p 14.70p 14.05p 14.62p 1137738
19/11/2012 14.13p 14.18p 14.01p 14.13p 85719
16/11/2012 14.13p 14.15p 14.03p 14.13p 16541
15/11/2012 14.13p 14.13p 14.03p 14.13p 8000
14/11/2012 14.13p 14.15p 14.03p 14.13p 249122
13/11/2012 14.00p 14.23p 13.92p 14.13p 321186
12/11/2012 13.88p 14.17p 13.88p 14.00p 31190
09/11/2012 14.00p 14.00p 13.92p 14.00p 130000
08/11/2012 14.00p 14.00p 13.92p 14.00p 6672
07/11/2012 14.00p 14.00p 13.90p 14.00p 33802
06/11/2012 14.00p 14.13p 13.90p 14.00p 306890
05/11/2012 14.00p 14.13p 13.90p 14.00p 22529
02/11/2012 14.00p 14.13p 13.88p 14.00p 3214014
01/11/2012 14.00p 14.00p 13.88p 14.00p 1758
31/10/2012 14.00p 14.00p 13.80p 14.00p 101000
30/10/2012 14.00p 14.25p 13.80p 14.00p 2845149
29/10/2012 14.00p 14.00p 13.85p 14.00p 9493
26/10/2012 14.00p 14.00p 13.80p 14.00p 53253
25/10/2012 14.00p 14.10p 13.80p 14.00p 1164000
24/10/2012 14.00p 14.15p 14.00p 14.00p 154036
23/10/2012 14.00p 14.00p 13.76p 14.00p 52057
22/10/2012 13.88p 13.90p 13.54p 13.88p 57615
19/10/2012 13.88p 13.90p 13.88p 13.88p 21382
18/10/2012 13.88p 13.90p 13.88p 13.88p 99000
17/10/2012 14.00p 14.00p 11.90p 13.88p 73686
16/10/2012 13.88p 14.00p 13.80p 14.00p 57472
15/10/2012 13.88p 14.04p 13.63p 13.88p 3224169
12/10/2012 13.88p 13.88p 13.75p 13.88p 42876
11/10/2012 13.75p 13.88p 13.75p 13.88p 101826
10/10/2012 13.75p 13.75p 13.50p 13.75p 119198
09/10/2012 14.00p 14.00p 13.50p 13.75p 172569
08/10/2012 14.00p 14.00p 13.75p 14.00p 112695
05/10/2012 14.00p 14.00p 13.75p 14.00p 88728
04/10/2012 14.00p 14.10p 13.77p 14.00p 187611
03/10/2012 14.13p 14.13p 13.75p 14.00p 131042
02/10/2012 14.13p 14.13p 13.82p 14.13p 4849
01/10/2012 14.25p 14.25p 13.82p 14.13p 73593
28/09/2012 14.25p 14.25p 14.00p 14.25p 292372
27/09/2012 14.25p 14.30p 14.25p 14.25p 145000
26/09/2012 14.25p 14.33p 14.05p 14.25p 141499
25/09/2012 14.13p 14.35p 14.06p 14.25p 201457
24/09/2012 13.88p 14.15p 13.66p 14.13p 131322
21/09/2012 13.88p 14.03p 13.60p 13.88p 276792
20/09/2012 14.38p 14.38p 13.00p 13.88p 2155715
19/09/2012 14.38p 14.40p 14.25p 14.38p 361531
18/09/2012 14.62p 14.65p 14.25p 14.38p 370576
17/09/2012 15.63p 15.70p 14.75p 14.88p 924300
14/09/2012 15.63p 16.00p 15.28p 15.63p 3998316
13/09/2012 15.25p 16.00p 15.25p 15.63p 2790160
12/09/2012 15.00p 15.20p 14.86p 15.13p 638938
11/09/2012 14.75p 15.25p 14.45p 15.00p 2123981
10/09/2012 14.38p 14.45p 14.38p 14.38p 37428
07/09/2012 14.38p 14.50p 14.09p 14.38p 907201
06/09/2012 14.38p 14.50p 14.38p 14.38p 139043
05/09/2012 13.88p 14.50p 13.88p 14.38p 332410
04/09/2012 13.88p 14.24p 13.85p 13.88p 739402
03/09/2012 13.88p 14.25p 13.85p 13.88p 106949
31/08/2012 13.75p 13.97p 13.55p 13.75p 164980
30/08/2012 13.75p 13.75p 13.55p 13.75p 61601
29/08/2012 14.00p 14.00p 13.61p 13.75p 95115
28/08/2012 14.00p 14.17p 13.80p 14.00p 564464
24/08/2012 14.00p 14.24p 13.75p 14.00p 753353
23/08/2012 14.00p 14.17p 13.91p 14.00p 879267
22/08/2012 13.88p 14.20p 13.88p 14.00p 71104
21/08/2012 13.88p 14.00p 13.85p 14.00p 536608
20/08/2012 13.88p 13.88p 13.80p 13.88p 27659
17/08/2012 13.88p 14.00p 13.82p 13.88p 73172
16/08/2012 13.88p 14.00p 13.81p 13.88p 1488893
15/08/2012 14.13p 14.30p 13.75p 13.88p 1187815
14/08/2012 12.75p 14.00p 12.75p 13.88p 2752362
13/08/2012 12.38p 13.00p 12.26p 12.75p 476719
10/08/2012 12.00p 12.00p 12.00p 12.00p 15279
09/08/2012 12.00p 12.22p 11.80p 12.00p 211969
08/08/2012 12.00p 12.00p 11.88p 12.00p 223426
07/08/2012 12.00p 12.00p 11.93p 12.00p 14600
06/08/2012 12.00p 12.13p 11.88p 12.00p 90146
03/08/2012 12.00p 12.15p 11.93p 12.00p 50500
02/08/2012 12.00p 12.00p 11.82p 12.00p 122155
01/08/2012 11.88p 12.20p 11.84p 12.00p 338547
31/07/2012 11.75p 11.75p 11.70p 11.75p 2000
30/07/2012 11.75p 12.00p 11.68p 11.75p 119821
27/07/2012 11.75p 11.98p 11.70p 11.75p 21024
26/07/2012 11.75p 11.98p 11.68p 11.75p 100440
25/07/2012 11.75p 11.75p 11.68p 11.75p 30000
24/07/2012 11.75p 11.99p 11.75p 11.75p 18062
23/07/2012 11.63p 12.00p 11.63p 11.75p 182041
20/07/2012 11.63p 11.75p 11.63p 11.63p 213000
19/07/2012 11.63p 11.88p 11.63p 11.63p 219500
18/07/2012 11.50p 11.74p 11.49p 11.50p 0
17/07/2012 11.63p 11.74p 11.49p 11.50p 107114
16/07/2012 11.63p 11.75p 11.54p 11.63p 600927
13/07/2012 11.63p 11.75p 11.50p 11.63p 661362
12/07/2012 11.75p 11.75p 11.56p 11.63p 66371
11/07/2012 11.75p 11.75p 11.53p 11.63p 263171
10/07/2012 11.63p 11.75p 11.63p 11.63p 540000
09/07/2012 11.63p 11.75p 11.40p 11.63p 1138519
06/07/2012 11.63p 11.75p 11.63p 11.63p 201000
05/07/2012 11.63p 11.75p 11.63p 11.63p 477068
04/07/2012 11.63p 11.75p 11.63p 11.63p 381472
03/07/2012 11.75p 11.75p 11.63p 11.63p 1542752
02/07/2012 11.25p 11.88p 11.25p 11.88p 353181
29/06/2012 11.25p 11.50p 11.20p 11.25p 130003
28/06/2012 11.25p 11.25p 11.20p 11.25p 8000
27/06/2012 11.25p 11.25p 11.25p 11.25p 30000
26/06/2012 11.25p 11.50p 11.18p 11.25p 54013
25/06/2012 11.13p 11.25p 11.09p 11.25p 276142

*Close Price adjusted for both dividends and splits