- Share Prices
Eckoh PLC (ECK)
42.89p-0.61 (-1.41%)25 Apr 2024, 15:04
Eckoh PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 24, 2024 | 42.00p | 44.00p | 41.00p | 43.50p | 271,940 |
Apr 23, 2024 | 42.50p | 44.00p | 42.00p | 42.50p | 674,227 |
Apr 22, 2024 | 42.50p | 43.00p | 42.00p | 42.50p | 177,626 |
Apr 19, 2024 | 42.50p | 42.65p | 42.00p | 42.50p | 1,167,832 |
Apr 18, 2024 | 39.50p | 43.00p | 40.00p | 42.50p | 1,001,540 |
Apr 17, 2024 | 40.00p | 41.00p | 39.50p | 39.50p | 278,482 |
Apr 16, 2024 | 39.50p | 39.72p | 38.20p | 39.50p | 215,792 |
Apr 15, 2024 | 40.00p | 40.40p | 39.00p | 39.50p | 480,238 |
Apr 12, 2024 | 40.00p | 41.00p | 39.00p | 40.00p | 1,481,040 |
Apr 11, 2024 | 40.50p | 41.00p | 39.61p | 40.00p | 251,761 |
Apr 10, 2024 | 41.00p | 42.00p | 40.10p | 40.50p | 227,451 |
Apr 9, 2024 | 41.00p | 42.00p | 40.10p | 41.00p | 333,788 |
Apr 8, 2024 | 41.00p | 42.80p | 40.33p | 41.00p | 276,104 |
Apr 5, 2024 | 41.00p | 42.00p | 40.20p | 41.00p | 230,145 |
Apr 4, 2024 | 41.00p | 41.22p | 40.40p | 41.00p | 397,415 |
Apr 3, 2024 | 40.50p | 42.00p | 39.46p | 41.00p | 269,217 |
Apr 2, 2024 | 38.00p | 41.40p | 37.66p | 40.50p | 445,571 |
Mar 28, 2024 | 38.50p | 38.88p | 37.00p | 38.00p | 229,774 |
Mar 27, 2024 | 38.50p | 38.60p | 37.45p | 38.50p | 146,074 |
Mar 26, 2024 | 38.50p | 40.00p | 37.18p | 38.50p | 132,268 |
Mar 25, 2024 | 37.50p | 39.40p | 37.00p | 38.50p | 474,515 |
Mar 22, 2024 | 36.50p | 38.00p | 36.00p | 37.50p | 325,770 |
Mar 21, 2024 | 36.00p | 36.89p | 35.31p | 36.00p | 254,450 |
Mar 20, 2024 | 36.50p | 36.70p | 35.30p | 36.00p | 152,990 |
Mar 19, 2024 | 37.50p | 37.98p | 36.14p | 36.50p | 296,259 |
Mar 18, 2024 | 39.00p | 40.80p | 36.61p | 37.00p | 332,827 |
Mar 15, 2024 | 39.00p | 39.40p | 38.00p | 39.40p | 164,838 |
Mar 14, 2024 | 38.50p | 39.00p | 38.12p | 38.50p | 342,085 |
Mar 13, 2024 | 39.00p | 39.44p | 38.06p | 38.50p | 175,143 |
Mar 12, 2024 | 39.50p | 40.30p | 38.53p | 39.00p | 298,744 |
Mar 11, 2024 | 38.50p | 38.97p | 38.00p | 38.50p | 236,339 |
Mar 8, 2024 | 39.50p | 40.19p | 38.00p | 38.50p | 268,971 |
Mar 7, 2024 | 39.50p | 40.64p | 38.50p | 39.50p | 59,941 |
Mar 6, 2024 | 39.00p | 41.00p | 38.50p | 39.50p | 159,184 |
Mar 5, 2024 | 39.00p | 39.50p | 38.50p | 39.00p | 133,949 |
Mar 4, 2024 | 39.00p | 39.78p | 37.20p | 39.00p | 86,103 |
Mar 1, 2024 | 38.00p | 39.78p | 37.00p | 39.00p | 586,559 |
Feb 29, 2024 | 38.50p | 39.25p | 37.82p | 38.00p | 53,556 |
Feb 28, 2024 | 38.50p | 40.00p | 37.82p | 38.50p | 116,764 |
Feb 27, 2024 | 39.50p | 40.00p | 37.00p | 38.50p | 306,364 |
Feb 26, 2024 | 40.00p | 41.00p | 39.00p | 39.50p | 313,258 |
Feb 23, 2024 | 40.00p | 41.00p | 39.21p | 40.00p | 109,250 |
Feb 22, 2024 | 40.00p | 40.00p | 39.00p | 40.00p | 298,482 |
Feb 21, 2024 | 40.00p | 40.70p | 39.72p | 40.00p | 150,158 |
Feb 20, 2024 | 40.00p | 41.00p | 39.00p | 40.00p | 1,096,878 |
Feb 19, 2024 | 39.50p | 41.00p | 39.43p | 40.00p | 1,106,074 |
Feb 16, 2024 | 40.00p | 40.00p | 39.00p | 39.50p | 553,046 |
Feb 15, 2024 | 40.50p | 40.25p | 39.31p | 40.00p | 338,017 |
Feb 14, 2024 | 40.50p | 40.50p | 39.00p | 40.50p | 690,672 |
Feb 13, 2024 | 40.50p | 41.00p | 39.20p | 40.50p | 704,113 |