Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Eckoh Historic Prices

 
     
Date Open High Low Close Volume
Oct 27, 2020 65.00 66.00 64.70 65.00 116,632
Oct 26, 2020 64.6001 66.00 64.4501 65.00 741,228
Oct 23, 2020 66.20 67.25 66.00 67.00 45,597
Oct 22, 2020 67.60 67.70 66.20 67.00 215,057
Oct 21, 2020 68.00 68.00 65.05 67.00 166,612
Oct 20, 2020 66.99 67.60 64.5111 66.00 445,268
Oct 19, 2020 66.45 67.00 64.511 65.50 98,845
Oct 16, 2020 65.00 66.55 64.00 65.50 2,040,055
Oct 15, 2020 65.00 66.39 63.25 65.00 280,621
Oct 14, 2020 65.00 66.4999 65.00 66.00 57,501
Oct 13, 2020 67.00 67.00 66.90 66.50 52,571
Oct 12, 2020 67.4999 67.4999 65.00 66.50 133,215
Oct 9, 2020 67.996 67.996 66.00 67.00 88,370
Oct 8, 2020 68.00 68.00 66.651 67.50 172,274
Oct 7, 2020 66.25 68.00 66.25 67.50 441,439
Oct 6, 2020 67.3001 68.48 65.0001 67.00 389,685
Oct 5, 2020 68.00 69.45 67.00 68.50 68,470
Oct 2, 2020 69.49 69.49 68.0839 69.00 20,327
Oct 1, 2020 68.6551 69.00 68.6551 69.00 362,761
Sep 30, 2020 69.5001 70.25 68.00 69.50 106,429
Sep 29, 2020 70.7499 70.7499 69.55 70.00 290,156
Sep 28, 2020 69.00 70.90 67.00 69.50 280,301
Sep 25, 2020 68.89 68.89 66.625 67.50 33,050
Sep 24, 2020 67.10 69.00 66.00 67.50 93,755
Sep 23, 2020 66.6551 69.00 66.6551 68.50 70,418
Sep 22, 2020 65.50 68.00 65.50 67.00 371,401
Sep 21, 2020 67.1365 67.65 65.26 66.00 386,005
Sep 18, 2020 66.81 69.00 66.81 67.50 141,012
Sep 17, 2020 68.9152 68.9152 66.625 67.50 73,209
Sep 16, 2020 69.9999 69.9999 68.00 68.50 171,957
Sep 15, 2020 63.99 67.90 63.99 67.50 321,871
Sep 14, 2020 62.00 63.99 62.00 63.00 150,901
Sep 11, 2020 62.00 62.00 60.66 61.00 50,664
Sep 10, 2020 59.69 61.89 59.331 61.00 432,318
Sep 9, 2020 58.10 59.75 58.10 59.00 723,450
Sep 8, 2020 60.25 60.99 58.0001 59.50 700,780
Sep 7, 2020 61.00 61.35 60.00 61.00 313,391
Sep 4, 2020 61.00 61.35 61.00 61.50 240,595
Sep 3, 2020 61.00 61.50 60.00 61.50 271,765
Sep 2, 2020 62.00 63.00 61.50 61.50 343,646
Sep 1, 2020 62.00 63.577 62.00 63.00 179,879
Aug 31, 2020 63.00 0.00 0.00 63.00 0
Aug 28, 2020 63.00 64.00 62.00 63.00 338,707
Aug 27, 2020 64.00 64.00 63.00 63.50 169,028
Aug 26, 2020 64.00 64.00 64.00 64.50 40,055
Aug 25, 2020 64.31 64.50 63.11 64.50 223,811
Aug 24, 2020 66.321 66.89 64.00 65.00 122,027
Aug 21, 2020 67.50 68.00 66.25 67.00 48,698
Aug 20, 2020 68.00 68.00 67.00 67.50 13,015
Aug 19, 2020 68.45 68.45 67.00 68.00 394,212
Showing 1 to 50 of 261