Eckoh
(ECK)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
22/11/2024
|
52.80p
|
52.81p
|
52.60p
|
52.80p
|
15,855,547
|
|
21/11/2024
|
52.80p
|
53.00p
|
52.60p
|
52.80p
|
1,593,225
|
|
20/11/2024
|
52.80p
|
52.92p
|
52.60p
|
52.80p
|
750,624
|
|
19/11/2024
|
52.80p
|
52.92p
|
52.60p
|
52.60p
|
7,996,624
|
|
18/11/2024
|
52.80p
|
52.92p
|
52.80p
|
52.80p
|
178,933
|
|
15/11/2024
|
52.80p
|
53.00p
|
52.80p
|
52.80p
|
90,465
|
|
14/11/2024
|
52.80p
|
53.00p
|
52.71p
|
52.80p
|
1,489,470
|
|
13/11/2024
|
52.80p
|
52.95p
|
52.60p
|
52.80p
|
3,790,701
|
|
12/11/2024
|
52.80p
|
52.95p
|
52.80p
|
52.80p
|
113,791
|
|
11/11/2024
|
52.70p
|
52.95p
|
52.60p
|
52.80p
|
1,363,964
|
|
08/11/2024
|
52.70p
|
52.75p
|
52.60p
|
52.70p
|
685,718
|
|
07/11/2024
|
52.70p
|
52.80p
|
52.60p
|
52.70p
|
1,675,921
|
|
06/11/2024
|
52.70p
|
52.83p
|
52.40p
|
52.70p
|
1,693,753
|
|
05/11/2024
|
52.70p
|
52.83p
|
52.40p
|
52.70p
|
528,927
|
|
04/11/2024
|
52.70p
|
53.00p
|
52.20p
|
52.70p
|
776,332
|
|
01/11/2024
|
52.70p
|
53.00p
|
52.40p
|
52.70p
|
6,204,862
|
|
31/10/2024
|
52.50p
|
53.00p
|
52.00p
|
52.60p
|
4,949,338
|
|
30/10/2024
|
52.00p
|
53.00p
|
51.00p
|
42.00p
|
74,736,389
|
|
29/10/2024
|
43.00p
|
43.70p
|
41.00p
|
42.00p
|
949,201
|
|
28/10/2024
|
43.00p
|
44.06p
|
42.16p
|
43.00p
|
213,653
|
|
25/10/2024
|
40.50p
|
43.00p
|
40.50p
|
42.50p
|
1,256,622
|
|
24/10/2024
|
42.00p
|
42.18p
|
40.00p
|
40.50p
|
285,894
|
|
23/10/2024
|
42.00p
|
43.00p
|
41.35p
|
42.00p
|
84,536
|
|
22/10/2024
|
43.00p
|
43.35p
|
41.00p
|
42.00p
|
494,460
|
|
21/10/2024
|
43.00p
|
44.00p
|
42.20p
|
43.00p
|
334,885
|
|
18/10/2024
|
43.50p
|
44.25p
|
42.00p
|
43.00p
|
273,545
|
|
17/10/2024
|
43.50p
|
44.25p
|
43.00p
|
43.50p
|
127,444
|
|
16/10/2024
|
43.00p
|
44.25p
|
42.60p
|
43.50p
|
208,141
|
|
15/10/2024
|
45.00p
|
45.00p
|
42.25p
|
43.00p
|
295,460
|
|
14/10/2024
|
44.50p
|
46.00p
|
44.24p
|
45.00p
|
284,536
|
|
11/10/2024
|
42.00p
|
45.00p
|
41.13p
|
44.50p
|
835,789
|
|
10/10/2024
|
42.00p
|
42.80p
|
41.55p
|
42.00p
|
225,169
|
|
09/10/2024
|
42.00p
|
42.90p
|
41.00p
|
42.00p
|
110,750
|
|
08/10/2024
|
41.00p
|
42.70p
|
40.00p
|
42.00p
|
412,333
|
|
07/10/2024
|
42.00p
|
43.00p
|
40.00p
|
40.50p
|
368,634
|
|
04/10/2024
|
42.50p
|
43.10p
|
40.00p
|
40.50p
|
510,748
|
|
03/10/2024
|
44.00p
|
44.00p
|
41.35p
|
42.50p
|
271,348
|
|
02/10/2024
|
45.50p
|
46.00p
|
43.00p
|
44.00p
|
78,567
|
|
01/10/2024
|
46.00p
|
47.00p
|
45.22p
|
45.50p
|
123,784
|
|
30/09/2024
|
46.00p
|
46.33p
|
45.22p
|
46.00p
|
45,087
|
|
27/09/2024
|
46.00p
|
46.33p
|
45.20p
|
46.00p
|
130,446
|
|
26/09/2024
|
46.00p
|
46.54p
|
44.10p
|
46.00p
|
436,168
|
|
25/09/2024
|
47.00p
|
47.00p
|
45.00p
|
46.00p
|
329,867
|
|
24/09/2024
|
47.00p
|
48.00p
|
46.25p
|
47.00p
|
97,301
|
|
23/09/2024
|
48.50p
|
50.00p
|
46.00p
|
47.00p
|
109,370
|
|
20/09/2024
|
48.50p
|
48.60p
|
47.00p
|
48.50p
|
34,487
|
|
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
|