Eckoh (ECK) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/06/2023 38.50p 39.25p 37.00p 38.50p 344057
21/06/2023 38.50p 39.36p 38.10p 38.50p 47552
20/06/2023 38.50p 39.39p 38.00p 38.50p 30123
19/06/2023 38.50p 40.80p 37.81p 38.50p 93655
16/06/2023 39.50p 41.00p 37.76p 38.50p 1014023
15/06/2023 39.50p 41.00p 37.44p 39.50p 313336
14/06/2023 40.50p 42.00p 38.00p 39.50p 1003234
13/06/2023 38.00p 39.00p 37.13p 38.00p 89696
12/06/2023 39.00p 39.48p 37.25p 38.00p 92573
09/06/2023 39.00p 40.00p 38.00p 39.00p 371356
08/06/2023 37.50p 40.00p 37.50p 39.00p 218161
07/06/2023 36.50p 38.00p 36.30p 37.50p 141180
06/06/2023 36.00p 37.00p 35.61p 36.50p 161263
05/06/2023 36.00p 36.88p 34.30p 34.30p 38811
02/06/2023 35.00p 36.90p 34.31p 36.00p 94304
01/06/2023 35.00p 36.00p 33.00p 35.00p 323559
31/05/2023 34.50p 36.00p 34.00p 35.00p 155920
30/05/2023 37.00p 37.40p 34.02p 34.50p 514594
26/05/2023 37.00p 37.48p 36.56p 37.00p 981558
25/05/2023 37.00p 37.53p 36.55p 37.00p 320561
24/05/2023 38.50p 38.53p 36.00p 37.00p 277901
23/05/2023 38.50p 39.39p 37.60p 38.50p 40108
22/05/2023 38.50p 40.00p 38.00p 38.50p 48383
19/05/2023 39.00p 39.90p 38.00p 38.50p 108505
18/05/2023 37.00p 39.90p 37.00p 39.00p 71825
17/05/2023 37.00p 38.40p 36.00p 37.00p 584918
16/05/2023 40.50p 40.89p 36.80p 38.00p 218776
15/05/2023 42.00p 42.40p 39.82p 40.50p 169733
12/05/2023 43.00p 43.80p 41.25p 42.50p 214196
11/05/2023 43.00p 44.00p 42.63p 43.00p 182617
10/05/2023 43.00p 44.00p 42.00p 43.00p 219702
09/05/2023 42.50p 44.00p 42.00p 43.00p 276174
05/05/2023 42.50p 44.00p 42.50p 42.50p 334341
04/05/2023 42.50p 44.00p 41.00p 42.50p 75812
03/05/2023 44.00p 44.00p 41.50p 42.50p 99744
02/05/2023 45.00p 45.60p 44.00p 44.00p 105790
28/04/2023 44.50p 46.00p 40.00p 45.00p 670373
27/04/2023 41.50p 45.00p 41.00p 44.50p 1341985
26/04/2023 39.00p 42.00p 38.00p 41.50p 411500
25/04/2023 34.50p 40.00p 34.50p 39.00p 939965
24/04/2023 32.50p 33.00p 32.00p 32.50p 261800
21/04/2023 32.50p 33.00p 30.00p 32.50p 178768
20/04/2023 32.00p 33.00p 32.00p 32.50p 862341
19/04/2023 35.50p 36.00p 30.00p 31.50p 1437516
18/04/2023 36.00p 37.00p 35.00p 35.50p 180676
17/04/2023 36.00p 37.00p 35.41p 36.00p 57246
14/04/2023 36.00p 37.00p 35.35p 36.00p 38906
13/04/2023 36.00p 37.00p 34.30p 36.00p 99593
12/04/2023 36.00p 37.70p 35.00p 36.00p 143511
11/04/2023 36.00p 37.00p 35.00p 36.00p 128877
06/04/2023 35.50p 37.00p 35.00p 36.00p 904740
05/04/2023 33.00p 38.00p 33.00p 35.50p 488325
04/04/2023 34.50p 34.80p 32.10p 33.00p 307725
03/04/2023 35.50p 36.00p 33.58p 34.50p 631821
31/03/2023 36.50p 36.50p 35.00p 35.50p 622294
30/03/2023 37.50p 37.50p 35.00p 36.50p 218574
29/03/2023 39.50p 39.58p 37.00p 37.50p 297112
28/03/2023 40.50p 40.50p 39.00p 39.50p 104596
27/03/2023 40.50p 40.96p 39.00p 40.50p 144663
24/03/2023 40.50p 41.70p 39.00p 40.50p 174909
23/03/2023 40.50p 41.89p 40.16p 40.50p 54245
22/03/2023 39.50p 42.00p 38.48p 40.50p 900473
21/03/2023 39.50p 40.22p 38.00p 39.50p 138200
20/03/2023 39.50p 41.00p 38.31p 39.50p 100733
17/03/2023 39.00p 39.90p 38.33p 39.50p 38924
16/03/2023 39.00p 39.70p 38.00p 39.00p 153646
15/03/2023 40.50p 40.50p 38.00p 39.00p 261547
14/03/2023 40.50p 41.00p 39.35p 40.50p 307721
13/03/2023 41.00p 41.00p 39.00p 40.50p 654399
10/03/2023 41.00p 41.19p 40.00p 41.00p 71186
09/03/2023 41.00p 41.36p 40.00p 41.00p 396547
08/03/2023 41.00p 42.00p 40.00p 41.00p 198619
07/03/2023 41.00p 42.80p 40.66p 41.00p 77090
06/03/2023 40.50p 42.00p 40.36p 41.00p 256267
03/03/2023 40.50p 41.00p 40.12p 40.50p 39098
02/03/2023 40.50p 41.00p 40.08p 40.50p 23224
01/03/2023 40.50p 41.00p 40.06p 40.50p 68066
28/02/2023 40.50p 41.00p 40.00p 40.50p 235083
27/02/2023 40.50p 40.50p 40.00p 40.50p 100547
24/02/2023 40.50p 40.50p 40.00p 40.50p 179104
23/02/2023 40.50p 40.56p 40.00p 40.50p 69674
22/02/2023 40.50p 40.50p 40.00p 40.50p 295717
21/02/2023 40.50p 40.50p 40.00p 40.50p 1003406
20/02/2023 40.50p 40.50p 40.01p 40.50p 32309
17/02/2023 40.50p 40.60p 40.00p 40.50p 215416
16/02/2023 40.50p 40.68p 40.00p 40.50p 281063
15/02/2023 40.50p 41.00p 40.00p 41.00p 213535
14/02/2023 41.00p 41.00p 40.00p 40.50p 90256
13/02/2023 41.50p 42.00p 40.00p 41.00p 158957
10/02/2023 42.00p 42.75p 41.00p 41.50p 347106
09/02/2023 42.00p 43.00p 41.33p 42.00p 395967
08/02/2023 42.50p 42.50p 41.51p 42.00p 96977
07/02/2023 42.50p 43.50p 41.25p 42.50p 1277721
06/02/2023 42.50p 43.50p 41.66p 42.50p 28771
03/02/2023 42.50p 43.50p 41.66p 42.50p 183910
02/02/2023 42.50p 44.00p 42.00p 42.50p 543392
01/02/2023 42.50p 44.00p 42.00p 42.50p 249476
31/01/2023 42.50p 43.70p 42.10p 42.50p 104410
30/01/2023 42.50p 43.69p 42.00p 42.50p 17692
27/01/2023 42.50p 43.70p 41.96p 42.50p 204993
26/01/2023 42.50p 44.00p 42.50p 42.50p 79322
25/01/2023 42.50p 44.00p 42.50p 42.50p 100052
24/01/2023 42.50p 44.00p 41.00p 42.50p 247025
23/01/2023 42.00p 44.00p 41.56p 42.50p 335813
20/01/2023 42.00p 43.00p 41.55p 42.00p 45010
19/01/2023 43.00p 43.00p 41.20p 41.20p 87080
18/01/2023 44.00p 44.00p 43.00p 43.00p 705504
17/01/2023 42.50p 45.50p 42.50p 44.00p 477760
16/01/2023 41.00p 43.90p 40.11p 42.50p 242873
13/01/2023 41.00p 41.20p 40.00p 41.00p 461088
12/01/2023 41.00p 41.00p 40.00p 41.00p 857845
11/01/2023 41.00p 41.20p 40.00p 41.00p 50552
10/01/2023 41.00p 42.00p 40.25p 41.00p 61124
09/01/2023 41.00p 41.00p 40.00p 41.00p 221764
06/01/2023 41.00p 41.00p 40.00p 41.00p 295331
05/01/2023 41.00p 42.00p 40.00p 41.00p 111180
04/01/2023 41.00p 41.10p 40.00p 41.00p 273885
03/01/2023 41.00p 41.28p 40.24p 41.00p 34701
30/12/2022 41.50p 42.38p 40.00p 41.00p 283802
29/12/2022 41.50p 42.70p 40.41p 41.50p 16638
28/12/2022 41.00p 43.00p 40.00p 41.50p 42598
23/12/2022 41.00p 42.00p 40.00p 41.00p 273742
22/12/2022 41.00p 42.00p 40.00p 41.00p 129639
21/12/2022 42.00p 42.00p 40.00p 41.00p 186886
20/12/2022 41.00p 42.90p 40.50p 42.00p 202221
19/12/2022 40.50p 42.90p 39.66p 41.00p 133512
16/12/2022 40.50p 42.00p 39.55p 40.50p 53621
15/12/2022 41.00p 41.48p 39.50p 40.50p 123502
14/12/2022 41.00p 41.60p 40.01p 41.00p 84744
13/12/2022 39.50p 41.60p 39.11p 41.00p 177574
12/12/2022 38.50p 40.00p 38.46p 39.00p 96304
09/12/2022 38.50p 39.00p 38.31p 38.50p 102221
08/12/2022 38.50p 39.00p 38.00p 38.50p 1458450
07/12/2022 38.50p 39.00p 38.00p 38.50p 63490
06/12/2022 38.50p 38.95p 38.21p 38.50p 110271
05/12/2022 38.50p 39.70p 37.75p 38.50p 189146
02/12/2022 41.50p 41.50p 37.65p 38.50p 241115
01/12/2022 41.50p 42.00p 40.35p 41.50p 150323
30/11/2022 41.50p 42.17p 40.85p 41.50p 71712
29/11/2022 41.00p 42.59p 40.00p 41.50p 219159
28/11/2022 40.00p 41.79p 39.55p 41.00p 433669
25/11/2022 38.00p 40.64p 38.00p 40.00p 312086
24/11/2022 38.00p 39.00p 37.00p 38.00p 4133011
23/11/2022 38.00p 38.25p 37.20p 38.00p 2931658
22/11/2022 38.00p 38.30p 37.10p 38.00p 131366
21/11/2022 38.00p 39.00p 37.16p 38.00p 120758
18/11/2022 38.50p 38.50p 37.16p 38.00p 31058
17/11/2022 38.30p 38.57p 38.00p 38.50p 320208
16/11/2022 37.50p 38.84p 36.50p 38.30p 2990786
15/11/2022 37.50p 39.00p 36.55p 37.50p 3045971
14/11/2022 38.00p 38.40p 36.20p 37.50p 887771
11/11/2022 39.00p 39.00p 37.00p 38.00p 903639
10/11/2022 39.00p 39.00p 38.10p 39.00p 107975
09/11/2022 40.00p 40.00p 38.10p 39.00p 108134
08/11/2022 40.00p 42.00p 38.40p 40.00p 125165
07/11/2022 40.50p 40.50p 38.00p 40.00p 113342
04/11/2022 41.00p 41.00p 40.00p 41.00p 31266
03/11/2022 41.50p 41.50p 40.00p 41.00p 30170
02/11/2022 42.00p 42.00p 40.16p 41.50p 114698
01/11/2022 42.00p 44.00p 42.00p 42.00p 465223
31/10/2022 42.00p 42.00p 41.00p 42.00p 22711
28/10/2022 42.00p 42.00p 41.00p 42.00p 73449
27/10/2022 42.00p 42.00p 41.00p 42.00p 137719
26/10/2022 42.00p 42.00p 41.00p 42.00p 44218
25/10/2022 42.00p 42.00p 41.24p 42.00p 68833
24/10/2022 42.00p 42.00p 41.20p 42.00p 69282
21/10/2022 42.00p 42.00p 41.24p 42.00p 103175
20/10/2022 42.00p 43.00p 41.20p 42.00p 171723
19/10/2022 41.50p 43.00p 40.85p 42.00p 235168
18/10/2022 41.50p 42.00p 40.76p 41.50p 40224
17/10/2022 41.50p 43.00p 40.00p 41.50p 82371
14/10/2022 41.50p 42.00p 40.55p 41.50p 71597
13/10/2022 41.50p 42.00p 40.00p 41.50p 135133
12/10/2022 41.50p 43.00p 40.15p 41.50p 157876
11/10/2022 41.50p 43.00p 40.21p 41.50p 53313
10/10/2022 43.00p 43.00p 40.50p 41.50p 128407
07/10/2022 43.00p 43.00p 42.00p 43.00p 219887
06/10/2022 43.00p 44.00p 42.00p 43.00p 378940
05/10/2022 42.00p 42.40p 41.25p 42.00p 42387
04/10/2022 40.50p 42.45p 40.50p 42.00p 192842
03/10/2022 40.50p 41.25p 39.34p 40.50p 108981
30/09/2022 40.50p 41.40p 39.31p 40.50p 41757
29/09/2022 40.50p 42.00p 39.78p 41.60p 107923
28/09/2022 40.50p 42.00p 39.00p 40.50p 442856
27/09/2022 40.50p 41.60p 39.43p 40.50p 42915
26/09/2022 40.50p 42.00p 39.55p 40.50p 104909
23/09/2022 40.00p 42.00p 39.30p 40.00p 119991
22/09/2022 40.00p 42.00p 39.00p 40.00p 181146
21/09/2022 39.00p 40.00p 38.00p 40.00p 663410
20/09/2022 39.00p 40.00p 38.66p 39.00p 238316
19/09/2022 39.00p 40.00p 38.00p 39.00p 172761
16/09/2022 39.00p 40.00p 38.00p 39.00p 172761
15/09/2022 40.00p 40.00p 38.15p 39.00p 477891
14/09/2022 40.50p 40.89p 39.31p 40.00p 411511
13/09/2022 40.50p 40.99p 40.10p 40.50p 59986
12/09/2022 40.50p 40.99p 40.40p 40.50p 59481
09/09/2022 40.50p 42.00p 40.11p 40.50p 196826
08/09/2022 40.00p 41.00p 39.61p 40.50p 34610
07/09/2022 40.00p 40.36p 39.51p 40.00p 156402
06/09/2022 40.50p 40.50p 40.00p 40.00p 169159

*Close Price adjusted for both dividends and splits