1. Share Prices

  2. Eckoh PLC (ECK)

52.80p+0.00 (+0.00%)21 Nov 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
Nov 20, 202452.80p52.92p52.60p52.80p750,624
Nov 19, 202452.80p52.92p52.60p52.60p7,996,624
Nov 18, 202452.80p52.92p52.81p52.80p178,933
Nov 15, 202452.80p53.00p52.80p52.80p90,465
Nov 14, 202452.80p53.00p52.71p52.80p1,489,470
Nov 13, 202452.80p52.95p52.60p52.80p3,790,701
Nov 12, 202452.80p52.95p52.80p52.80p113,791
Nov 11, 202452.70p52.95p52.60p52.80p1,363,964
Nov 8, 202452.70p52.75p52.60p52.70p935,718
Nov 7, 202452.70p52.80p52.60p52.70p1,675,921
Nov 6, 202452.70p52.83p52.40p52.70p1,853,753
Nov 5, 202452.70p52.83p52.40p52.70p528,927
Nov 4, 202452.70p53.00p52.20p52.70p776,332
Nov 1, 202452.70p53.00p52.40p52.70p6,354,862
Oct 31, 202452.50p53.00p52.00p52.60p5,099,338
Oct 30, 202452.00p53.00p51.00p52.50p74,886,389
Oct 29, 202443.00p43.70p41.00p42.00p949,201
Oct 28, 202443.00p44.06p42.16p43.00p213,653
Oct 25, 202440.50p43.00p40.50p42.50p1,481,622
Oct 24, 202442.00p42.00p40.50p40.50p285,894
Oct 23, 202442.00p43.00p41.35p42.00p84,536
Oct 22, 202443.00p43.35p41.00p42.00p494,460
Oct 21, 202443.00p44.00p42.20p43.00p334,885
Oct 18, 202443.50p44.25p42.00p43.00p273,545
Oct 17, 202443.50p44.25p43.00p43.50p127,444
Oct 16, 202443.00p44.25p42.60p43.50p208,141
Oct 15, 202445.00p44.65p42.00p43.00p466,590
Oct 14, 202444.50p46.00p44.24p45.00p284,536
Oct 11, 202442.00p45.00p41.13p44.50p835,789
Oct 10, 202442.00p42.80p41.55p42.00p225,169
Oct 9, 202442.00p42.90p41.00p42.00p110,750
Oct 8, 202441.00p42.70p40.00p42.00p412,333
Oct 7, 202442.00p43.00p40.00p41.00p373,634
Oct 4, 202442.50p43.10p40.00p40.50p510,748
Oct 3, 202444.00p44.00p41.35p42.50p271,348
Oct 2, 202445.50p46.00p43.00p44.00p78,567
Oct 1, 202446.00p47.00p45.00p45.50p223,784
Sep 30, 202446.00p46.33p45.22p46.00p45,087
Sep 27, 202446.00p46.33p45.20p46.00p130,446
Sep 26, 202446.00p46.54p44.10p46.00p436,168
Sep 25, 202447.00p46.96p45.00p46.00p329,867
Sep 24, 202447.00p48.00p46.25p47.00p97,301
Sep 23, 202448.50p50.00p46.00p47.00p109,370
Sep 20, 202448.50p48.60p47.00p48.50p34,487
Sep 19, 202448.50p50.00p47.00p48.50p94,447
Sep 18, 202448.50p50.00p47.00p48.50p87,652
Sep 17, 202448.50p50.00p47.00p48.50p80,850
Sep 16, 202448.50p50.00p47.00p48.50p637,627
Sep 13, 202448.50p50.00p47.00p48.50p61,713
Sep 12, 202448.50p50.00p47.50p48.50p3,788,072
123456
Showing 1 to 50 of 253

Most Read

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Ip Group PLC42.056.19
Halma PLC2,645.005.72
Wood Group (John) PLC54.155.04
Grainger PLC232.504.73
Ninety One PLC162.704.56

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC95.44-15.50
Cmc Markets PLC288.50-14.77
Petershill Partners PLC238.50-6.29
Paypoint PLC785.00-5.99
Mitie Group PLC106.00-4.50
Urban Logistics Reit PLC105.00-4.37
Risers/fallers data from previous trading day. Today's data available from 8:15am.