1. Share Prices

  2. Eckoh PLC (ECK)

42.50p+0.00 (+0.00%)19 Apr 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Eckoh PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 202442.50p42.65p42.00p42.50p1,167,832
Apr 18, 202439.50p43.00p40.00p42.50p1,001,540
Apr 17, 202440.00p41.00p39.50p39.50p278,482
Apr 16, 202439.50p39.72p38.20p39.50p215,792
Apr 15, 202440.00p40.40p39.00p39.50p480,238
Apr 12, 202440.00p41.00p39.00p40.00p1,481,040
Apr 11, 202440.50p41.00p39.61p40.00p251,761
Apr 10, 202441.00p42.00p40.10p40.50p227,451
Apr 9, 202441.00p42.00p40.10p41.00p333,788
Apr 8, 202441.00p42.80p40.33p41.00p276,104
Apr 5, 202441.00p42.00p40.20p41.00p230,145
Apr 4, 202441.00p41.22p40.40p41.00p397,415
Apr 3, 202440.50p42.00p39.46p41.00p269,217
Apr 2, 202438.00p41.40p37.66p40.50p445,571
Mar 28, 202438.50p38.88p37.00p38.00p229,774
Mar 27, 202438.50p38.60p37.45p38.50p146,074
Mar 26, 202438.50p40.00p37.18p38.50p132,268
Mar 25, 202437.50p39.40p37.00p38.50p474,515
Mar 22, 202436.50p38.00p36.00p37.50p325,770
Mar 21, 202436.00p36.89p35.31p36.00p254,450
Mar 20, 202436.50p36.70p35.30p36.00p152,990
Mar 19, 202437.50p37.98p36.14p36.50p296,259
Mar 18, 202439.00p40.80p36.61p37.00p332,827
Mar 15, 202439.00p39.40p38.00p39.40p164,838
Mar 14, 202438.50p39.00p38.12p38.50p342,085
Mar 13, 202439.00p39.44p38.06p38.50p175,143
Mar 12, 202439.50p40.30p38.53p39.00p298,744
Mar 11, 202438.50p38.97p38.00p38.50p236,339
Mar 8, 202439.50p40.19p38.00p38.50p268,971
Mar 7, 202439.50p40.64p38.50p39.50p59,941
Mar 6, 202439.00p41.00p38.50p39.50p159,184
Mar 5, 202439.00p39.50p38.50p39.00p133,949
Mar 4, 202439.00p39.78p37.20p39.00p86,103
Mar 1, 202438.00p39.78p37.00p39.00p586,559
Feb 29, 202438.50p39.25p37.82p38.00p53,556
Feb 28, 202438.50p40.00p37.82p38.50p116,764
Feb 27, 202439.50p40.00p37.00p38.50p306,364
Feb 26, 202440.00p41.00p39.00p39.50p313,258
Feb 23, 202440.00p41.00p39.21p40.00p109,250
Feb 22, 202440.00p40.00p39.00p40.00p298,482
Feb 21, 202440.00p40.70p39.72p40.00p150,158
Feb 20, 202440.00p41.00p39.00p40.00p1,096,878
Feb 19, 202439.50p41.00p39.43p40.00p1,106,074
Feb 16, 202440.00p40.00p39.00p39.50p553,046
Feb 15, 202440.50p40.25p39.31p40.00p338,017
Feb 14, 202440.50p40.50p39.00p40.50p690,672
Feb 13, 202440.50p41.00p39.20p40.50p704,113
Feb 12, 202443.00p44.00p40.00p40.50p319,113
Feb 9, 202444.00p45.00p42.00p43.00p186,270
Feb 8, 202444.00p45.00p43.00p44.00p30,519
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.