Market data

Select a section

Eckoh

(ECK)
Sector: Industrial Support Services
53.80p
0.00p 0.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 53.80p 53.80p 53.75p 53.80p 199,819
16/01/2025 53.80p 53.80p 53.60p 53.80p 2,666,195
15/01/2025 53.80p 54.00p 53.60p 53.80p 1,214,850
14/01/2025 53.80p 53.95p 53.60p 53.80p 99,100
13/01/2025 53.80p 54.00p 53.60p 53.80p 9,800,130
10/01/2025 53.80p 53.99p 53.60p 53.80p 485,079
09/01/2025 53.80p 54.00p 53.60p 53.80p 501,391
08/01/2025 53.80p 54.00p 53.59p 53.80p 27,811,946
07/01/2025 53.70p 53.99p 53.60p 53.80p 1,704,677
06/01/2025 53.60p 53.80p 53.58p 53.70p 437,552
03/01/2025 53.50p 53.80p 53.40p 53.60p 362,311
02/01/2025 53.40p 53.80p 53.20p 53.60p 247,440
01/01/2025 53.40p 53.41p 53.40p 53.40p 30,020
31/12/2024 53.40p 53.41p 53.40p 53.40p 30,020
30/12/2024 53.40p 53.60p 53.40p 53.40p 148,089
27/12/2024 53.40p 53.60p 53.40p 53.40p 46,494
26/12/2024 53.40p 53.59p 53.40p 53.40p 24,894
25/12/2024 53.40p 53.59p 53.40p 53.40p 24,894
24/12/2024 53.40p 53.59p 53.40p 53.40p 24,894
23/12/2024 53.40p 53.59p 53.40p 53.40p 129,642
20/12/2024 53.40p 53.60p 53.20p 53.40p 354,953
19/12/2024 53.40p 53.49p 53.32p 53.40p 4,770,379
18/12/2024 53.40p 53.44p 53.36p 53.40p 13,471,193
17/12/2024 53.40p 53.60p 53.20p 53.40p 6,360,152
16/12/2024 53.40p 53.60p 53.20p 53.40p 67,191
13/12/2024 53.40p 53.60p 53.31p 53.40p 236,387
12/12/2024 53.30p 53.40p 53.20p 53.40p 232,197
11/12/2024 53.30p 53.40p 53.20p 53.30p 295,458
10/12/2024 53.30p 53.40p 53.20p 53.30p 8,291,603
09/12/2024 53.30p 53.40p 53.23p 53.30p 26,545
06/12/2024 53.30p 53.40p 53.20p 53.20p 49,201
05/12/2024 52.90p 53.40p 52.80p 53.30p 8,179,227
04/12/2024 52.80p 53.00p 52.60p 52.80p 61,835
03/12/2024 52.80p 53.00p 52.60p 52.80p 271,038
02/12/2024 52.80p 53.00p 52.60p 53.00p 121,813
29/11/2024 52.80p 53.00p 52.60p 52.80p 6,140,199
28/11/2024 52.80p 52.90p 52.60p 52.80p 42,566
27/11/2024 52.80p 53.00p 52.60p 52.80p 103,089
26/11/2024 52.80p 53.00p 52.60p 52.80p 1,544,641
25/11/2024 52.80p 53.00p 52.60p 52.80p 2,467,128
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

Market data

Select a section