1. Share Prices

  2. Eckoh PLC (ECK)

49.00p+0.00 (+0.00%)23 Aug 2024, 16:28
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
Aug 23, 202449.00p49.35p48.00p49.00p81,521
Aug 22, 202451.00p51.50p48.00p49.00p758,372
Aug 21, 202447.00p50.00p47.00p48.50p633,313
Aug 20, 202447.50p48.00p46.00p47.00p505,841
Aug 19, 202445.50p49.00p44.10p47.50p423,862
Aug 16, 202443.50p47.13p43.58p45.50p569,266
Aug 15, 202443.00p44.00p43.00p43.50p190,718
Aug 14, 202443.00p43.50p42.61p43.00p61,731
Aug 13, 202443.00p44.00p42.50p43.00p539,308
Aug 12, 202442.00p43.90p41.00p43.00p206,642
Aug 9, 202442.00p43.00p42.15p42.00p15,359
Aug 8, 202442.50p42.70p41.25p42.00p38,344
Aug 7, 202442.50p42.84p42.00p42.50p150,876
Aug 6, 202443.00p43.70p42.11p42.50p295,255
Aug 5, 202443.00p43.70p42.05p43.00p252,097
Aug 2, 202443.00p43.80p42.00p43.00p845,398
Aug 1, 202443.00p43.80p42.38p43.00p79,556
Jul 31, 202442.50p44.00p42.00p43.00p186,297
Jul 30, 202442.50p42.59p42.08p42.50p41,371
Jul 29, 202443.00p43.00p42.00p42.50p177,844
Jul 26, 202443.00p43.40p42.00p43.00p190,793
Jul 25, 202443.50p44.00p42.00p43.00p197,980
Jul 24, 202443.50p43.65p42.35p43.50p20,373
Jul 23, 202443.50p45.00p42.00p43.50p72,698
Jul 22, 202444.00p45.90p42.50p45.90p262,125
Jul 19, 202444.00p44.70p43.00p44.00p199,373
Jul 18, 202444.00p44.94p42.10p44.00p180,841
Jul 17, 202444.00p44.90p42.10p44.00p477,311
Jul 16, 202443.50p45.00p43.00p44.00p248,556
Jul 15, 202443.00p44.65p42.75p43.50p97,914
Jul 12, 202442.00p44.00p42.38p43.00p201,379
Jul 11, 202442.00p43.00p42.38p42.00p34,636
Jul 10, 202442.00p43.00p41.00p42.00p73,161
Jul 9, 202442.00p42.98p41.92p42.00p215,503
Jul 8, 202442.00p43.00p41.00p42.00p111,720
Jul 5, 202442.00p43.00p41.00p42.00p739,276
Jul 4, 202442.00p42.40p41.76p42.00p537,895
Jul 3, 202441.50p43.00p41.76p42.00p456,669
Jul 2, 202442.00p42.35p41.00p41.50p554,959
Jul 1, 202442.00p43.00p41.00p42.00p116,003
Jun 28, 202442.50p43.00p41.00p42.00p243,069
Jun 27, 202444.50p45.00p42.00p44.50p188,595
Jun 26, 202445.00p46.00p43.00p44.50p357,682
Jun 25, 202445.00p46.00p44.00p45.00p358,887
Jun 24, 202446.00p47.00p44.00p45.00p143,860
Jun 21, 202446.00p47.00p45.00p46.00p89,792
Jun 20, 202446.00p47.00p45.55p46.00p177,458
Jun 19, 202445.00p47.00p44.50p46.00p461,944
Jun 18, 202443.00p45.00p42.67p45.00p395,136
Jun 17, 202442.00p45.00p42.00p43.00p577,514
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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.