LSE - Delayed Quote GBp

Eckoh plc (ECK.L)

43.50 +1.00 (+2.35%)
At close: April 24 at 4:26 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 42.00 44.00 41.00 43.50 43.50 271,940
Apr 23, 2024 42.50 44.00 42.00 42.50 42.50 674,227
Apr 22, 2024 42.50 43.00 42.00 42.50 42.50 177,626
Apr 19, 2024 42.50 42.65 42.00 42.50 42.50 1,167,832
Apr 18, 2024 39.50 43.00 40.00 42.50 42.50 1,001,540
Apr 17, 2024 40.00 41.00 39.50 39.50 39.50 278,482
Apr 16, 2024 39.50 39.72 38.20 39.50 39.50 215,792
Apr 15, 2024 40.00 40.40 39.00 39.50 39.50 480,238
Apr 12, 2024 40.00 41.00 39.00 40.00 40.00 1,481,040
Apr 11, 2024 40.50 41.00 39.61 40.00 40.00 251,761
Apr 10, 2024 41.00 42.00 40.10 40.50 40.50 227,451
Apr 9, 2024 41.00 42.00 40.10 41.00 41.00 333,788
Apr 8, 2024 41.00 42.80 40.33 41.00 41.00 276,104
Apr 5, 2024 41.00 42.00 40.20 41.00 41.00 230,145
Apr 4, 2024 41.00 41.22 40.40 41.00 41.00 397,415
Apr 3, 2024 40.50 42.00 39.46 41.00 41.00 269,217
Apr 2, 2024 38.00 41.40 37.65 40.50 40.50 445,571
Mar 28, 2024 38.50 38.88 37.00 38.00 38.00 229,774
Mar 27, 2024 38.50 38.60 37.45 38.50 38.50 146,074
Mar 26, 2024 38.50 40.00 37.18 38.50 38.50 132,268
Mar 25, 2024 37.50 39.40 37.00 38.50 38.50 474,515
Mar 22, 2024 36.50 38.00 36.00 37.50 37.50 325,770
Mar 21, 2024 36.00 36.89 35.31 36.00 36.00 254,450
Mar 20, 2024 36.50 36.70 35.30 36.00 36.00 152,990
Mar 19, 2024 37.50 37.98 36.13 36.50 36.50 296,259
Mar 18, 2024 39.00 40.80 36.61 37.00 37.00 332,827
Mar 15, 2024 39.00 39.40 38.00 39.40 39.40 164,838
Mar 14, 2024 38.50 39.00 38.12 38.50 38.50 342,085
Mar 13, 2024 39.00 39.44 38.06 38.50 38.50 175,143
Mar 12, 2024 39.50 40.30 38.53 39.00 39.00 298,744
Mar 11, 2024 38.50 38.97 38.00 38.50 38.50 236,339
Mar 8, 2024 39.50 40.19 38.00 38.50 38.50 268,971
Mar 7, 2024 39.50 40.64 38.50 39.50 39.50 59,941
Mar 6, 2024 39.00 41.00 38.50 39.50 39.50 159,184
Mar 5, 2024 39.00 39.50 38.50 39.00 39.00 133,949
Mar 4, 2024 39.00 39.78 37.20 39.00 39.00 86,103
Mar 1, 2024 38.00 39.78 37.00 39.00 39.00 586,559
Feb 29, 2024 38.50 39.25 37.82 38.00 38.00 53,556
Feb 28, 2024 38.50 40.00 37.82 38.50 38.50 116,764
Feb 27, 2024 39.50 40.00 37.00 38.50 38.50 306,364
Feb 26, 2024 40.00 41.00 39.00 39.50 39.50 313,258
Feb 23, 2024 40.00 41.00 39.21 40.00 40.00 109,250
Feb 22, 2024 40.00 40.00 39.00 40.00 40.00 298,482
Feb 21, 2024 40.00 40.70 39.72 40.00 40.00 150,158
Feb 20, 2024 40.00 41.00 39.00 40.00 40.00 1,096,878
Feb 19, 2024 39.50 41.00 39.43 40.00 40.00 1,106,074
Feb 16, 2024 40.00 40.00 39.00 39.50 39.50 553,046
Feb 15, 2024 40.50 40.25 39.31 40.00 40.00 338,017
Feb 14, 2024 40.50 40.50 39.00 40.50 40.50 690,672
Feb 13, 2024 40.50 41.00 39.20 40.50 40.50 704,113
Feb 12, 2024 43.00 44.00 40.00 40.50 40.50 319,113
Feb 9, 2024 44.00 45.00 42.00 43.00 43.00 186,270
Feb 8, 2024 44.00 45.00 43.00 44.00 44.00 30,519
Feb 7, 2024 45.50 45.36 43.28 44.00 44.00 849,425
Feb 6, 2024 43.50 46.70 42.00 45.50 45.50 2,310,987
Feb 5, 2024 42.50 44.00 41.00 42.50 42.50 143,226
Feb 2, 2024 42.00 43.49 39.65 42.50 42.50 296,105
Feb 1, 2024 39.50 43.63 38.00 42.00 42.00 210,771
Jan 31, 2024 39.00 41.00 39.75 39.50 39.50 117,010
Jan 30, 2024 39.00 41.00 39.25 39.00 39.00 14,921
Jan 29, 2024 39.00 41.00 38.99 39.00 39.00 133,415
Jan 26, 2024 39.00 41.00 38.81 39.00 39.00 912,829
Jan 25, 2024 39.00 41.80 37.00 41.80 41.80 1,613,714
Jan 24, 2024 39.50 41.00 37.00 39.00 39.00 136,497
Jan 23, 2024 40.00 41.00 39.25 40.00 40.00 298,092
Jan 22, 2024 40.00 40.95 39.80 40.00 40.00 402,827
Jan 19, 2024 41.00 42.00 39.75 40.00 40.00 254,529
Jan 18, 2024 40.00 42.00 39.00 41.00 41.00 192,812
Jan 17, 2024 40.00 40.94 39.00 40.00 40.00 155,372
Jan 16, 2024 38.00 41.00 37.00 41.00 41.00 138,697
Jan 15, 2024 39.00 39.00 36.30 38.00 38.00 659,582
Jan 12, 2024 38.00 38.00 37.27 38.00 38.00 161,787
Jan 11, 2024 38.00 38.00 37.26 38.00 38.00 56,320
Jan 10, 2024 38.50 39.20 36.13 38.00 38.00 461,913
Jan 9, 2024 38.50 39.20 37.25 38.50 38.50 227,504
Jan 8, 2024 38.50 39.44 37.33 38.50 38.50 232,185
Jan 5, 2024 38.00 40.00 37.13 38.50 38.50 17,040
Jan 4, 2024 38.00 38.72 37.04 38.00 38.00 125,107
Jan 3, 2024 39.00 40.00 36.00 38.00 38.00 45,133
Jan 2, 2024 39.00 40.00 38.00 39.00 39.00 53,068
Dec 29, 2023 36.50 40.00 36.00 39.00 39.00 237,528
Dec 28, 2023 36.00 37.82 35.20 36.50 36.50 70,302
Dec 27, 2023 35.50 36.00 35.20 36.00 36.00 125,376
Dec 22, 2023 35.50 35.38 35.20 35.50 35.50 43,098
Dec 21, 2023 35.50 36.00 35.00 35.50 35.50 167,637
Dec 20, 2023 33.00 35.88 32.31 35.50 35.50 417,069
Dec 19, 2023 34.50 34.95 32.05 34.00 34.00 328,581
Dec 18, 2023 35.00 37.00 34.00 35.00 35.00 820,622
Dec 15, 2023 35.00 35.78 34.46 35.00 35.00 230,718
Dec 14, 2023 35.00 35.40 34.38 35.00 35.00 22,261
Dec 13, 2023 35.00 35.00 34.36 35.00 35.00 52,154
Dec 12, 2023 34.50 35.20 34.00 35.00 35.00 159,788
Dec 11, 2023 36.50 36.70 34.00 34.00 34.00 240,061
Dec 8, 2023 38.00 39.00 36.00 36.50 36.50 172,003
Dec 7, 2023 38.00 37.85 37.04 38.00 38.00 14,612
Dec 6, 2023 38.50 38.00 37.00 38.00 38.00 86,102
Dec 5, 2023 39.00 39.19 38.00 38.50 38.50 424,050
Dec 4, 2023 36.50 40.00 37.00 39.00 39.00 377,497
Dec 1, 2023 36.00 37.00 35.00 36.50 36.50 306,633
Nov 30, 2023 36.00 37.00 35.38 36.00 36.00 227,295
Nov 29, 2023 36.00 37.00 35.05 36.00 36.00 770,959
Nov 28, 2023 36.00 37.00 35.00 36.00 36.00 506,462
Nov 27, 2023 36.00 37.00 35.00 36.00 36.00 402,808
Nov 24, 2023 35.50 36.96 34.13 36.00 36.00 4,027,989
Nov 23, 2023 37.00 38.00 35.00 35.50 35.50 151,780
Nov 22, 2023 37.00 37.75 35.10 37.00 37.00 555,196
Nov 21, 2023 36.50 38.00 34.00 37.00 37.00 738,894
Nov 20, 2023 39.00 38.00 36.30 38.00 38.00 172,171
Nov 17, 2023 40.50 42.00 38.00 39.00 39.00 113,052
Nov 16, 2023 40.50 40.50 39.00 40.50 40.50 189,553
Nov 15, 2023 40.50 40.44 39.00 40.50 40.50 39,427
Nov 14, 2023 40.50 40.99 39.00 40.50 40.50 92,490
Nov 13, 2023 40.50 41.25 39.10 40.50 40.50 232,057
Nov 10, 2023 40.50 42.00 39.00 40.50 40.50 17,440
Nov 9, 2023 40.50 41.40 34.40 40.50 40.50 122,362
Nov 8, 2023 40.00 40.80 39.10 40.50 40.50 295,694
Nov 7, 2023 40.50 41.00 40.00 40.50 40.50 649,786
Nov 6, 2023 41.00 41.29 40.00 40.50 40.50 279,389
Nov 3, 2023 41.00 42.00 40.00 41.00 41.00 104,667
Nov 2, 2023 40.50 40.98 40.00 41.00 41.00 162,333
Nov 1, 2023 41.50 42.00 38.55 40.50 40.50 527,955
Oct 31, 2023 42.50 42.70 41.00 42.50 42.50 132,850
Oct 30, 2023 42.50 42.84 41.42 42.50 42.50 12,747
Oct 27, 2023 42.50 42.49 41.18 42.50 42.50 76,345
Oct 26, 2023 42.50 42.13 41.08 42.50 42.50 102,309
Oct 25, 2023 42.00 42.32 41.33 42.50 42.50 102,020
Oct 24, 2023 41.50 43.00 40.34 42.00 42.00 175,567
Oct 23, 2023 42.00 42.74 40.26 41.50 41.50 207,803
Oct 20, 2023 40.50 42.88 39.95 42.00 42.00 375,663
Oct 19, 2023 40.50 41.84 39.88 40.50 40.50 186,715
Oct 18, 2023 40.50 41.70 39.00 40.50 40.50 91,215
Oct 17, 2023 39.00 42.00 39.10 40.50 40.50 289,469
Oct 16, 2023 39.00 39.90 38.22 39.00 39.00 399,106
Oct 13, 2023 39.00 39.49 38.15 39.00 39.00 204,072
Oct 12, 2023 38.25 39.80 37.65 39.00 39.00 44,133
Oct 11, 2023 38.25 38.20 37.62 38.25 38.25 43,909
Oct 10, 2023 38.00 39.00 37.26 38.25 38.25 88,410
Oct 9, 2023 38.00 38.50 37.17 38.00 38.00 7,696
Oct 6, 2023 37.50 38.70 37.10 38.00 38.00 217,437
Oct 5, 2023 37.50 38.00 37.00 37.50 37.50 183,576
Oct 4, 2023 38.50 39.00 37.00 38.00 38.00 385,062
Oct 3, 2023 39.00 39.80 38.00 38.50 38.50 250,011
Oct 2, 2023 39.00 39.50 38.51 39.00 39.00 145,656
Sep 29, 2023 39.00 39.40 38.51 39.00 39.00 197,392
Sep 28, 2023 41.50 41.45 38.35 39.00 39.00 411,506
Sep 27, 2023 41.50 41.75 40.60 41.50 41.50 261,596
Sep 26, 2023 42.00 43.00 40.00 41.50 41.50 147,818
Sep 25, 2023 42.00 41.88 40.20 42.00 42.00 160,127
Sep 22, 2023 43.00 42.44 41.00 42.00 42.00 1,474,066
Sep 21, 2023 0.74 Dividend
Sep 21, 2023 43.00 43.00 42.00 43.00 43.00 98,044
Sep 20, 2023 43.50 43.49 42.11 43.50 42.76 89,949
Sep 19, 2023 43.50 45.90 42.00 43.50 42.76 107,806
Sep 18, 2023 43.50 43.80 42.32 43.50 42.76 24,970
Sep 15, 2023 44.00 43.80 42.00 43.50 42.76 142,819
Sep 14, 2023 44.50 44.80 43.40 44.00 43.25 1,152,759
Sep 13, 2023 44.50 44.85 44.31 44.50 43.74 112,070
Sep 12, 2023 44.50 46.00 43.75 44.50 43.74 73,067
Sep 11, 2023 44.50 44.60 43.63 44.50 43.74 859,304
Sep 8, 2023 44.50 44.80 43.55 44.50 43.74 47,421
Sep 7, 2023 45.00 45.50 43.26 44.00 43.25 159,388
Sep 6, 2023 42.25 45.80 42.30 45.00 44.23 468,914
Sep 5, 2023 42.00 42.48 41.75 42.25 41.53 76,204
Sep 4, 2023 42.00 42.95 41.10 42.00 41.29 620,482
Sep 1, 2023 42.00 42.50 41.50 42.00 41.29 2,783,183
Aug 31, 2023 42.00 42.60 41.24 42.00 41.29 25,028
Aug 30, 2023 42.00 42.77 41.05 41.50 40.79 688,595
Aug 29, 2023 42.00 42.80 41.00 42.00 41.29 52,759
Aug 25, 2023 41.00 42.00 41.50 42.00 41.29 23,070
Aug 24, 2023 41.50 42.00 41.00 41.50 40.79 62,330
Aug 23, 2023 41.50 42.10 40.71 41.50 40.79 47,842
Aug 22, 2023 41.50 42.00 40.65 41.50 40.79 1,226,468
Aug 21, 2023 41.50 42.00 40.00 41.50 40.79 98,101
Aug 18, 2023 41.50 41.60 40.00 41.50 40.79 22,508
Aug 17, 2023 41.50 41.65 40.00 41.50 40.79 26,989
Aug 16, 2023 41.50 42.00 40.00 41.50 40.79 150,572
Aug 15, 2023 42.00 43.00 40.04 41.50 40.79 80,147
Aug 14, 2023 42.50 42.85 41.10 42.00 41.29 312,274
Aug 11, 2023 42.50 44.00 41.80 42.50 41.78 148,005
Aug 10, 2023 42.00 43.75 41.50 41.75 41.04 1,146,436
Aug 9, 2023 42.00 43.00 41.60 42.00 41.29 91,786
Aug 8, 2023 42.00 43.00 41.33 42.00 41.29 202,259
Aug 7, 2023 42.00 42.80 41.50 42.00 41.29 130,388
Aug 4, 2023 42.00 42.80 41.69 42.00 41.29 38,005
Aug 3, 2023 42.00 42.35 41.66 42.00 41.29 423,650
Aug 2, 2023 42.50 43.70 40.20 42.00 41.29 122,580
Aug 1, 2023 43.00 43.80 41.90 43.00 42.27 1,348,636
Jul 31, 2023 42.50 43.49 42.00 42.50 41.78 134,549
Jul 28, 2023 41.50 44.00 41.00 42.50 41.78 94,850
Jul 27, 2023 41.50 42.49 40.00 41.50 40.79 1,842,472
Jul 26, 2023 41.50 43.00 41.15 41.50 40.79 377,899
Jul 25, 2023 39.00 42.90 38.35 41.50 40.79 2,499,049
Jul 24, 2023 39.00 39.66 38.24 39.00 38.34 99,383
Jul 21, 2023 39.00 40.00 38.00 39.00 38.34 113,096
Jul 20, 2023 38.00 40.00 38.00 39.00 38.34 140,173
Jul 19, 2023 36.75 39.00 37.00 38.00 37.35 137,830
Jul 18, 2023 36.25 37.33 36.11 36.75 36.12 423,311
Jul 17, 2023 36.25 36.87 35.00 36.25 35.63 84,405
Jul 14, 2023 36.25 36.87 34.95 36.25 35.63 1,146,196
Jul 13, 2023 35.50 36.88 34.47 36.25 35.63 187,459
Jul 12, 2023 35.00 35.69 34.00 35.50 34.90 208,848
Jul 11, 2023 35.00 35.69 34.00 35.00 34.40 224,993
Jul 10, 2023 34.50 35.50 34.00 35.00 34.40 132,881
Jul 7, 2023 34.50 35.00 34.00 34.50 33.91 257,987
Jul 6, 2023 35.00 36.00 34.26 34.50 33.91 143,232
Jul 5, 2023 36.00 36.70 34.18 35.00 34.40 220,358
Jul 4, 2023 37.50 38.00 35.25 36.00 35.39 607,116
Jul 3, 2023 37.50 37.70 37.00 37.50 36.86 77,014
Jun 30, 2023 36.50 38.00 36.05 37.50 36.86 124,245
Jun 29, 2023 36.50 36.53 36.02 36.50 35.88 66,343
Jun 28, 2023 36.50 37.00 36.00 36.50 35.88 49,693
Jun 27, 2023 37.00 38.00 36.00 36.50 35.88 71,484
Jun 26, 2023 37.00 37.50 36.02 37.00 36.37 61,547
Jun 23, 2023 38.50 39.04 36.09 37.00 36.37 413,238
Jun 22, 2023 38.50 39.26 37.00 38.50 37.85 344,057
Jun 21, 2023 38.50 39.36 38.10 38.50 37.85 47,552
Jun 20, 2023 38.50 39.39 38.00 38.50 37.85 30,123
Jun 19, 2023 38.50 40.80 37.81 38.50 37.85 93,655
Jun 16, 2023 39.50 41.00 37.76 38.50 37.85 1,014,023
Jun 15, 2023 39.50 41.00 37.44 39.50 38.83 313,336
Jun 14, 2023 40.50 42.00 38.00 39.50 38.83 1,003,234
Jun 13, 2023 38.00 39.00 37.13 38.00 37.35 89,696
Jun 12, 2023 39.00 39.48 37.25 38.00 37.35 92,573
Jun 9, 2023 39.00 40.00 38.00 39.00 38.34 371,356
Jun 8, 2023 37.50 40.00 37.50 39.00 38.34 218,161
Jun 7, 2023 36.50 38.00 36.30 37.50 36.86 141,180
Jun 6, 2023 36.00 37.00 35.61 36.50 35.88 161,263
Jun 5, 2023 36.00 36.88 34.30 34.30 33.72 38,811
Jun 2, 2023 35.00 36.90 34.31 36.00 35.39 94,304
Jun 1, 2023 35.00 36.00 33.00 35.00 34.40 323,559
May 31, 2023 34.50 36.00 34.00 35.00 34.40 155,920
May 30, 2023 37.00 37.40 34.02 34.50 33.91 714,594
May 26, 2023 37.00 37.48 36.56 37.00 36.37 981,558
May 25, 2023 37.00 37.53 36.55 37.00 36.37 320,561
May 24, 2023 38.50 38.53 36.00 37.00 36.37 277,901
May 23, 2023 38.50 39.39 37.60 38.50 37.85 40,108
May 22, 2023 38.50 40.00 38.00 38.50 37.85 48,383
May 19, 2023 39.00 39.90 38.00 38.50 37.85 108,505
May 18, 2023 37.00 39.90 37.01 39.00 38.34 71,825
May 17, 2023 37.00 38.40 36.00 37.00 36.37 584,918
May 16, 2023 40.50 40.89 36.80 38.00 37.35 218,776
May 15, 2023 42.00 42.40 39.82 40.50 39.81 169,733
May 12, 2023 43.00 43.80 41.25 42.50 41.78 214,196
May 11, 2023 43.00 44.00 42.63 43.00 42.27 182,617
May 10, 2023 43.00 44.00 42.00 43.00 42.27 219,702
May 9, 2023 42.50 44.00 42.00 43.00 42.27 276,174
May 5, 2023 42.50 44.00 42.75 42.50 41.78 334,341
May 4, 2023 42.50 44.00 41.00 42.50 41.78 75,812
May 3, 2023 44.00 44.00 41.50 42.50 41.78 99,744
May 2, 2023 45.00 45.60 44.00 44.00 43.25 105,790
Apr 28, 2023 44.50 46.00 40.00 45.00 44.23 670,373
Apr 27, 2023 41.50 45.00 41.00 44.50 43.74 1,341,985
Apr 26, 2023 39.00 42.00 38.00 41.50 40.79 411,500
Apr 25, 2023 34.50 40.00 35.20 39.00 38.34 939,965
Apr 24, 2023 32.50 33.00 32.00 32.50 31.95 261,800

Related Tickers

ECIT.OL ECIT AS
6.66
-4.86%
 
GST.L GSTechnologies Ltd.
1.0400
-2.35%
 
MTEC.L Made Tech Group Plc
12.78
-2.48%
 
SCT.L Softcat plc
1,590.00
-0.63%
 
AUR Aurora Innovation, Inc.
2.8400
-0.35%