ECK.L - Eckoh plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201947.2047.7547.0047.5047.50172,105
Sep 17, 201948.0048.0046.0047.0047.00106,520
Sep 16, 201948.0049.0047.1948.0048.0097,448
Sep 13, 201948.0048.5047.2048.5048.50101,082
Sep 12, 201947.7549.0046.9948.0048.00240,531
Sep 11, 201946.5048.1046.4147.7547.75536,915
Sep 10, 201946.5046.9846.3446.5046.5052,896
Sep 09, 201946.5047.3146.3546.5046.50198,896
Sep 06, 201946.5047.0045.7546.5046.50153,163
Sep 05, 201946.5047.0046.2546.5046.5050,508
Sep 04, 201945.7547.0045.5046.5046.50437,650
Sep 03, 201945.7545.7543.9945.7545.75374,062
Sep 02, 201945.7546.5045.2245.7545.7513,477
Aug 30, 201945.7546.5045.0045.7545.75151,573
Aug 29, 201945.7546.2545.2245.7545.75190,936
Aug 28, 201946.0046.2545.2045.7545.7546,603
Aug 27, 201946.0046.3545.1546.0046.0076,609
Aug 23, 201946.0047.0045.1546.0046.0056,053
Aug 22, 201946.0046.4945.0046.0046.00158,926
Aug 21, 201946.0046.2045.0046.0046.001,020,721
Aug 20, 201946.0046.2045.0046.0046.0057,905
Aug 19, 201946.0046.2045.0046.0046.00209,404
Aug 16, 201945.5045.6545.0046.0046.0051,938
Aug 15, 201946.0046.4445.0045.5045.50415,126
Aug 14, 201947.0046.2545.0046.0046.00150,659
Aug 13, 201947.0047.4046.0047.0047.0068,414
Aug 12, 201947.0048.0046.0047.0047.00606,838
Aug 09, 201947.0047.4046.0047.0047.0017,462
Aug 08, 201947.0047.4046.0047.0047.00137,148
Aug 07, 201947.0047.5046.2147.0047.002,286
Aug 06, 201947.7548.5046.0047.0047.00186,480
Aug 05, 201948.5048.5047.1048.0048.001,731,618
Aug 02, 201948.5048.9048.0048.5048.50194,115
Aug 01, 201949.5049.5048.0048.5048.50322,160
Jul 31, 201949.5050.3249.0149.5049.5035,972
Jul 30, 201949.5049.5049.0149.5049.501,287,020
Jul 29, 201950.1049.7049.0149.5049.5089,056
Jul 26, 201949.9050.8949.0049.5049.50470,406
Jul 25, 201949.6949.6949.2049.5049.50136,155
Jul 24, 201949.2549.7549.0049.5049.5099,576
Jul 23, 201949.5049.7549.2549.5049.5089,538
Jul 22, 201949.3849.5049.0149.2549.2557,617
Jul 19, 201949.4549.4549.1049.2549.25171,369
Jul 18, 201950.0050.0049.4149.5049.5083,936
Jul 17, 201949.3050.0049.0049.5049.5081,105
Jul 16, 201951.0051.0049.1949.7049.70177,621
Jul 15, 201950.7552.0049.0050.0050.00420,453
Jul 12, 201950.0051.1049.6050.5050.50191,176
Jul 11, 201949.0049.0049.0049.5049.50123,016
Jul 10, 201949.2049.2048.0048.5048.5082,499
Jul 09, 201947.0049.0047.0048.0048.002,339,640
Jul 08, 201947.8048.7547.0048.0048.00110,045
Jul 05, 201947.2047.8547.1047.5047.50475,189
Jul 04, 201947.4047.4046.5547.2547.25362,447
Jul 03, 201946.5047.7546.5047.2547.2533,249
Jul 02, 201946.5047.7546.5047.2547.25154,563
Jul 01, 201948.0049.0046.5047.2547.25107,842
Jun 28, 201946.6246.8046.5047.0047.0088,824
Jun 27, 201946.5047.5047.5047.5047.50103,037
Jun 26, 201947.5047.5046.5047.0047.00193,474
Jun 25, 201947.1647.5046.8047.2547.252,140,093
Jun 24, 201945.9748.0045.6047.0047.001,257,470
Jun 21, 201945.2246.5045.0045.7545.75161,274
Jun 20, 201945.3046.4545.2545.7545.7533,081
Jun 19, 201945.0746.5045.0745.7545.75133,718
Jun 18, 201945.0646.0045.0645.2545.2528,145
Jun 17, 201945.0146.0045.0045.2545.25558,577
Jun 14, 201944.6645.5044.6645.0045.00614,481
Jun 13, 201944.9045.0044.6644.7544.75125,453
Jun 12, 201945.3145.8044.5044.7544.753,980,233
Jun 11, 201944.0044.5043.5144.0044.00151,036
Jun 10, 201943.5044.0043.1543.5043.50191,005
Jun 07, 201943.5043.6743.0043.2543.2583,205
Jun 06, 201943.5043.5743.1043.2543.25107,006
Jun 05, 201943.5043.9443.2543.2543.251,787,209
Jun 04, 201943.6744.0143.5043.7543.7545,028
Jun 03, 201943.6743.9943.6743.7543.7577,761
May 31, 201943.6043.9543.6043.7543.7569,128
May 30, 201943.5844.0043.5843.7543.7588,940
May 29, 201943.8544.0043.5043.7543.75530,961
May 28, 201943.8543.8543.5043.7543.7535,488
May 24, 201944.0044.1643.5043.7543.75169,884
May 23, 201944.1544.5043.9044.0044.00563,354
May 22, 201944.5044.5144.0044.2544.2581,458
May 21, 201944.3545.1644.0044.2544.25337,723
May 20, 201944.2545.0044.2544.5044.5018,444
May 17, 201945.2645.2644.2544.7544.75646,708
May 16, 201945.1545.9544.6545.7545.75889,735
May 15, 201943.0045.5043.0045.0045.003,541,519
May 14, 201941.9043.0041.1042.7542.751,571,191
May 13, 201939.7540.7039.7540.2540.2516,389
May 10, 201940.6540.7039.6040.2540.25112,342
May 09, 201940.6940.6939.5040.2540.25182,416
May 08, 201941.0041.0039.5040.2540.2589,459
May 07, 201940.9241.5040.0040.5040.5098,456
May 03, 201939.7439.8939.7440.2540.25238,871
May 02, 201941.5041.5139.7440.5040.5050,813
May 01, 201940.0040.9239.5640.2540.25113,546
Apr 30, 201940.0040.2239.5039.7539.75206,005
Apr 29, 201940.2640.2639.5040.0040.00377,058
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...