Market data

Select a section

Eckoh

(ECK)
Sector: Industrial Support Services
49.06p
0.56p 1.16
Last updated: 14:20:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 48.50p 50.00p 47.00p 48.50p 86,403
18/09/2024 48.50p 50.00p 47.00p 48.50p 87,652
17/09/2024 48.50p 50.00p 47.00p 48.50p 80,850
16/09/2024 48.50p 50.00p 47.00p 48.50p 637,627
13/09/2024 48.50p 50.00p 47.00p 48.50p 61,713
12/09/2024 48.50p 50.00p 47.50p 48.50p 3,788,072
11/09/2024 49.00p 50.00p 48.00p 49.00p 55,810
10/09/2024 48.50p 50.00p 48.50p 49.00p 616,287
09/09/2024 49.00p 50.00p 48.50p 49.00p 212,757
06/09/2024 49.00p 50.00p 48.28p 49.00p 137,680
05/09/2024 48.00p 50.00p 48.00p 49.00p 460,895
04/09/2024 47.50p 49.00p 47.00p 48.00p 74,913
03/09/2024 47.00p 48.00p 46.00p 47.50p 306,775
02/09/2024 47.00p 48.00p 46.00p 47.00p 571,418
30/08/2024 47.00p 47.75p 46.58p 47.00p 49,146
29/08/2024 47.00p 47.40p 46.35p 47.00p 369,246
28/08/2024 47.50p 48.00p 47.00p 47.00p 169,931
27/08/2024 49.00p 50.00p 47.08p 47.50p 428,014
26/08/2024 51.00p 51.50p 48.00p 49.00p 758,372
23/08/2024 51.00p 51.50p 48.00p 49.00p 758,372
22/08/2024 51.00p 51.50p 48.00p 49.00p 758,372
21/08/2024 47.00p 50.00p 47.00p 48.50p 633,313
20/08/2024 47.50p 48.00p 46.00p 47.00p 505,841
19/08/2024 45.50p 49.00p 44.10p 45.50p 347,290
16/08/2024 43.50p 47.13p 43.50p 45.50p 569,266
15/08/2024 43.00p 44.00p 43.00p 43.50p 190,718
14/08/2024 43.00p 43.50p 42.61p 43.00p 61,731
13/08/2024 43.00p 44.00p 42.56p 43.00p 469,305
12/08/2024 42.00p 43.90p 41.00p 43.00p 206,642
09/08/2024 42.00p 43.00p 42.00p 42.00p 15,359
08/08/2024 42.50p 42.70p 41.25p 42.00p 38,344
07/08/2024 42.50p 42.84p 42.00p 42.50p 150,876
06/08/2024 43.00p 43.70p 42.11p 42.50p 176,381
05/08/2024 43.00p 43.70p 42.05p 43.00p 252,097
02/08/2024 43.00p 43.80p 42.00p 43.00p 845,398
01/08/2024 43.00p 43.80p 42.38p 43.00p 79,556
31/07/2024 42.50p 44.00p 42.00p 43.00p 186,297
30/07/2024 42.50p 42.59p 42.08p 42.50p 41,371
29/07/2024 43.00p 43.00p 42.00p 42.50p 177,844
26/07/2024 43.00p 43.40p 42.00p 43.00p 190,793
25/07/2024 43.50p 44.00p 42.00p 43.00p 197,980
24/07/2024 43.50p 43.65p 42.35p 43.50p 20,373
23/07/2024 43.50p 45.00p 42.00p 43.50p 72,698
22/07/2024 44.00p 45.90p 42.50p 45.90p 262,125
19/07/2024 44.00p 44.70p 43.00p 44.00p 62,998
18/07/2024 44.00p 44.94p 42.10p 44.00p 180,841
17/07/2024 44.00p 44.90p 42.10p 44.00p 477,311
16/07/2024 43.50p 45.00p 43.00p 44.00p 248,556
15/07/2024 43.00p 44.65p 42.75p 43.50p 97,914
12/07/2024 42.00p 44.00p 42.00p 43.00p 201,379
11/07/2024 42.00p 43.00p 42.00p 42.00p 34,636
10/07/2024 42.00p 43.00p 41.00p 42.00p 73,161
09/07/2024 42.00p 42.98p 41.92p 42.00p 215,503
08/07/2024 42.00p 43.00p 41.00p 42.00p 111,720
05/07/2024 42.00p 43.00p 41.00p 42.00p 739,276
04/07/2024 42.00p 42.40p 41.76p 42.00p 487,895
03/07/2024 41.50p 43.00p 41.50p 42.00p 456,669
02/07/2024 42.00p 42.35p 41.00p 41.50p 504,959
01/07/2024 42.00p 43.00p 41.00p 42.00p 116,003
28/06/2024 42.50p 43.00p 41.00p 42.00p 243,069
27/06/2024 44.50p 45.00p 42.00p 44.50p 188,595
26/06/2024 45.00p 46.00p 43.00p 44.50p 357,682
25/06/2024 45.00p 46.00p 44.00p 45.00p 358,887
24/06/2024 46.00p 47.00p 44.00p 45.00p 143,860
21/06/2024 46.00p 47.00p 45.00p 46.00p 89,792
20/06/2024 46.00p 47.00p 45.55p 46.00p 177,458
19/06/2024 45.00p 47.00p 44.50p 46.00p 461,944
18/06/2024 43.00p 45.00p 42.67p 45.00p 395,136
17/06/2024 42.00p 45.00p 42.00p 43.00p 577,514
14/06/2024 42.00p 43.00p 41.44p 42.00p 742,264
13/06/2024 41.00p 42.70p 40.00p 42.00p 429,643
12/06/2024 38.00p 42.80p 37.99p 42.80p 957,148
11/06/2024 38.50p 39.00p 37.36p 38.00p 1,201,054
10/06/2024 37.00p 38.00p 36.00p 37.00p 194,246
07/06/2024 37.00p 39.00p 36.00p 37.00p 243,439
06/06/2024 37.00p 38.00p 36.00p 37.00p 219,669
05/06/2024 37.00p 37.45p 36.50p 37.00p 1,272,735
04/06/2024 36.50p 38.00p 36.11p 37.00p 434,749
03/06/2024 36.50p 37.00p 36.00p 36.50p 250,217
31/05/2024 36.50p 38.00p 36.00p 36.50p 409,860
30/05/2024 36.50p 36.75p 36.09p 36.50p 326,792
29/05/2024 37.00p 38.00p 36.08p 36.50p 511,930
28/05/2024 37.00p 37.44p 36.15p 37.00p 1,292,561
27/05/2024 37.00p 37.00p 36.26p 37.00p 153,484
24/05/2024 37.00p 37.00p 36.26p 37.00p 153,484
23/05/2024 38.00p 38.00p 37.00p 37.00p 694,795
22/05/2024 39.00p 39.19p 37.00p 38.00p 513,835
21/05/2024 37.00p 39.79p 36.81p 39.00p 481,224
20/05/2024 37.00p 38.00p 36.73p 37.00p 1,975,104
17/05/2024 37.00p 38.00p 36.00p 37.00p 530,472
16/05/2024 37.50p 38.00p 36.00p 37.00p 6,100,079
15/05/2024 39.00p 39.00p 37.00p 37.10p 684,230
14/05/2024 39.00p 39.00p 37.00p 39.00p 535,910
13/05/2024 40.00p 41.00p 38.44p 39.00p 138,989
10/05/2024 40.50p 40.80p 39.12p 40.00p 159,744
09/05/2024 42.00p 42.60p 38.00p 40.50p 1,147,978
08/05/2024 42.50p 44.00p 41.00p 42.50p 63,093
07/05/2024 43.00p 44.00p 42.25p 43.00p 125,424
06/05/2024 43.00p 44.00p 42.76p 43.00p 37,206
03/05/2024 43.00p 44.00p 42.76p 43.00p 37,206
02/05/2024 43.00p 44.90p 42.44p 44.90p 169,071
01/05/2024 42.50p 44.00p 41.00p 43.50p 146,948
30/04/2024 42.00p 44.90p 41.00p 44.90p 211,374
29/04/2024 43.50p 44.00p 42.00p 42.00p 362,881
26/04/2024 43.50p 44.00p 43.00p 43.50p 165,688
25/04/2024 43.50p 44.90p 42.20p 43.50p 415,248
24/04/2024 42.00p 44.00p 41.00p 43.50p 271,940
23/04/2024 42.50p 44.00p 42.00p 42.50p 674,227
22/04/2024 42.50p 43.00p 42.00p 42.50p 177,626
19/04/2024 42.50p 42.65p 42.00p 42.50p 1,167,832
18/04/2024 39.50p 43.00p 39.50p 42.50p 1,001,540
17/04/2024 40.00p 41.00p 39.50p 39.50p 278,482
16/04/2024 39.50p 39.72p 38.20p 39.50p 215,792
15/04/2024 40.00p 40.40p 39.00p 39.50p 480,238
12/04/2024 40.00p 41.00p 39.00p 40.00p 1,481,040
11/04/2024 40.50p 41.00p 39.61p 40.00p 251,761
10/04/2024 41.00p 42.00p 40.10p 40.50p 227,451
09/04/2024 41.00p 42.00p 40.10p 41.00p 333,788
08/04/2024 41.00p 42.80p 40.33p 41.00p 226,104
05/04/2024 41.00p 42.00p 40.20p 41.00p 230,145
04/04/2024 41.00p 42.00p 40.00p 41.00p 399,415
03/04/2024 40.50p 42.00p 39.46p 41.00p 269,217
02/04/2024 38.00p 41.40p 37.66p 40.50p 445,571
01/04/2024 38.50p 38.88p 37.00p 38.00p 229,774
29/03/2024 38.50p 38.88p 37.00p 38.00p 229,774
28/03/2024 38.50p 38.88p 37.00p 38.00p 229,774
27/03/2024 38.50p 38.60p 37.45p 38.50p 146,074
26/03/2024 38.50p 40.00p 37.18p 38.50p 132,268
25/03/2024 37.50p 39.40p 37.00p 38.50p 474,515
22/03/2024 36.50p 38.00p 36.00p 37.50p 325,770
21/03/2024 36.00p 36.89p 35.31p 36.00p 254,450
20/03/2024 36.50p 36.70p 35.30p 36.00p 152,990
19/03/2024 37.50p 37.98p 36.14p 36.50p 296,259

Market data

Select a section