- Share Prices
Eckoh PLC (ECK)
44.00p-1.60 (-3.52%)02 Oct 2024, 16:25
Eckoh PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 23, 2024 | 49.00p | 49.35p | 48.00p | 49.00p | 81,521 |
Aug 22, 2024 | 51.00p | 51.50p | 48.00p | 49.00p | 758,372 |
Aug 21, 2024 | 47.00p | 50.00p | 47.00p | 48.50p | 633,313 |
Aug 20, 2024 | 47.50p | 48.00p | 46.00p | 47.00p | 505,841 |
Aug 19, 2024 | 45.50p | 49.00p | 44.10p | 47.50p | 423,862 |
Aug 16, 2024 | 43.50p | 47.13p | 43.58p | 45.50p | 569,266 |
Aug 15, 2024 | 43.00p | 44.00p | 43.00p | 43.50p | 190,718 |
Aug 14, 2024 | 43.00p | 43.50p | 42.61p | 43.00p | 61,731 |
Aug 13, 2024 | 43.00p | 44.00p | 42.50p | 43.00p | 539,308 |
Aug 12, 2024 | 42.00p | 43.90p | 41.00p | 43.00p | 206,642 |
Aug 9, 2024 | 42.00p | 43.00p | 42.15p | 42.00p | 15,359 |
Aug 8, 2024 | 42.50p | 42.70p | 41.25p | 42.00p | 38,344 |
Aug 7, 2024 | 42.50p | 42.84p | 42.00p | 42.50p | 150,876 |
Aug 6, 2024 | 43.00p | 43.70p | 42.11p | 42.50p | 295,255 |
Aug 5, 2024 | 43.00p | 43.70p | 42.05p | 43.00p | 252,097 |
Aug 2, 2024 | 43.00p | 43.80p | 42.00p | 43.00p | 845,398 |
Aug 1, 2024 | 43.00p | 43.80p | 42.38p | 43.00p | 79,556 |
Jul 31, 2024 | 42.50p | 44.00p | 42.00p | 43.00p | 186,297 |
Jul 30, 2024 | 42.50p | 42.59p | 42.08p | 42.50p | 41,371 |
Jul 29, 2024 | 43.00p | 43.00p | 42.00p | 42.50p | 177,844 |
Jul 26, 2024 | 43.00p | 43.40p | 42.00p | 43.00p | 190,793 |
Jul 25, 2024 | 43.50p | 44.00p | 42.00p | 43.00p | 197,980 |
Jul 24, 2024 | 43.50p | 43.65p | 42.35p | 43.50p | 20,373 |
Jul 23, 2024 | 43.50p | 45.00p | 42.00p | 43.50p | 72,698 |
Jul 22, 2024 | 44.00p | 45.90p | 42.50p | 45.90p | 262,125 |
Jul 19, 2024 | 44.00p | 44.70p | 43.00p | 44.00p | 199,373 |
Jul 18, 2024 | 44.00p | 44.94p | 42.10p | 44.00p | 180,841 |
Jul 17, 2024 | 44.00p | 44.90p | 42.10p | 44.00p | 477,311 |
Jul 16, 2024 | 43.50p | 45.00p | 43.00p | 44.00p | 248,556 |
Jul 15, 2024 | 43.00p | 44.65p | 42.75p | 43.50p | 97,914 |
Jul 12, 2024 | 42.00p | 44.00p | 42.38p | 43.00p | 201,379 |
Jul 11, 2024 | 42.00p | 43.00p | 42.38p | 42.00p | 34,636 |
Jul 10, 2024 | 42.00p | 43.00p | 41.00p | 42.00p | 73,161 |
Jul 9, 2024 | 42.00p | 42.98p | 41.92p | 42.00p | 215,503 |
Jul 8, 2024 | 42.00p | 43.00p | 41.00p | 42.00p | 111,720 |
Jul 5, 2024 | 42.00p | 43.00p | 41.00p | 42.00p | 739,276 |
Jul 4, 2024 | 42.00p | 42.40p | 41.76p | 42.00p | 537,895 |
Jul 3, 2024 | 41.50p | 43.00p | 41.76p | 42.00p | 456,669 |
Jul 2, 2024 | 42.00p | 42.35p | 41.00p | 41.50p | 554,959 |
Jul 1, 2024 | 42.00p | 43.00p | 41.00p | 42.00p | 116,003 |
Jun 28, 2024 | 42.50p | 43.00p | 41.00p | 42.00p | 243,069 |
Jun 27, 2024 | 44.50p | 45.00p | 42.00p | 44.50p | 188,595 |
Jun 26, 2024 | 45.00p | 46.00p | 43.00p | 44.50p | 357,682 |
Jun 25, 2024 | 45.00p | 46.00p | 44.00p | 45.00p | 358,887 |
Jun 24, 2024 | 46.00p | 47.00p | 44.00p | 45.00p | 143,860 |
Jun 21, 2024 | 46.00p | 47.00p | 45.00p | 46.00p | 89,792 |
Jun 20, 2024 | 46.00p | 47.00p | 45.55p | 46.00p | 177,458 |
Jun 19, 2024 | 45.00p | 47.00p | 44.50p | 46.00p | 461,944 |
Jun 18, 2024 | 43.00p | 45.00p | 42.67p | 45.00p | 395,136 |
Jun 17, 2024 | 42.00p | 45.00p | 42.00p | 43.00p | 577,514 |