Eckoh plc (AIM:ECK)
London · Delayed Price · Currency is GBP · Price in GBX 53.80
0.00 (0.00%)
Inactive · Last trade price on Jan 17, 2025
Eckoh Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 53.78 | 53.80 | 53.75 | 53.80 | 53.80 | - | 183,978 |
| Jan 16, 2025 | 53.60 | 53.80 | 53.60 | 53.80 | 53.80 | - | 2,666,195 |
| Jan 15, 2025 | 54.00 | 54.00 | 53.60 | 53.80 | 53.80 | - | 1,214,850 |
| Jan 14, 2025 | 53.60 | 53.95 | 53.60 | 53.80 | 53.80 | - | 99,100 |
| Jan 13, 2025 | 53.60 | 54.00 | 53.60 | 53.80 | 53.80 | - | 9,800,130 |
| Jan 10, 2025 | 53.60 | 53.99 | 53.60 | 53.80 | 53.80 | - | 485,079 |
| Jan 9, 2025 | 54.00 | 54.00 | 53.60 | 53.80 | 53.80 | - | 509,391 |
| Jan 8, 2025 | 54.00 | 54.00 | 53.59 | 53.80 | 53.80 | - | 27,811,946 |
| Jan 7, 2025 | 53.60 | 53.99 | 53.60 | 53.80 | 53.80 | 0.19% | 1,704,677 |
| Jan 6, 2025 | 53.58 | 53.80 | 53.58 | 53.70 | 53.70 | 0.19% | 437,552 |
| Jan 3, 2025 | 53.60 | 53.80 | 53.40 | 53.60 | 53.60 | - | 362,311 |
| Jan 2, 2025 | 53.60 | 53.80 | 53.20 | 53.60 | 53.60 | 0.37% | 247,440 |
| Dec 31, 2024 | 53.41 | 53.41 | 53.40 | 53.40 | 53.40 | - | 30,020 |
| Dec 30, 2024 | 53.60 | 53.60 | 53.40 | 53.40 | 53.40 | - | 148,089 |
| Dec 27, 2024 | 53.60 | 53.60 | 53.40 | 53.40 | 53.40 | - | 46,494 |
| Dec 24, 2024 | 53.40 | 53.59 | 53.40 | 53.40 | 53.40 | - | 24,894 |
| Dec 23, 2024 | 53.40 | 53.59 | 53.40 | 53.40 | 53.40 | - | 134,337 |
| Dec 20, 2024 | 53.38 | 53.60 | 53.20 | 53.40 | 53.40 | - | 359,953 |
| Dec 19, 2024 | 53.37 | 53.49 | 53.32 | 53.40 | 53.40 | - | 4,770,379 |
| Dec 18, 2024 | 53.36 | 53.44 | 53.36 | 53.40 | 53.40 | - | 13,546,193 |
| Dec 17, 2024 | 53.36 | 53.60 | 53.20 | 53.40 | 53.40 | - | 6,360,152 |
| Dec 16, 2024 | 53.36 | 53.60 | 53.20 | 53.40 | 53.40 | - | 67,196 |
| Dec 13, 2024 | 53.35 | 53.60 | 53.31 | 53.40 | 53.40 | - | 236,387 |
| Dec 12, 2024 | 53.40 | 53.40 | 53.20 | 53.40 | 53.40 | 0.19% | 232,197 |
| Dec 11, 2024 | 53.40 | 53.40 | 53.20 | 53.30 | 53.30 | - | 332,713 |
| Dec 10, 2024 | 53.31 | 53.40 | 53.20 | 53.30 | 53.30 | - | 8,791,603 |
| Dec 9, 2024 | 53.40 | 53.40 | 53.23 | 53.30 | 53.30 | 0.19% | 26,584 |
| Dec 6, 2024 | 53.30 | 53.40 | 53.20 | 53.20 | 53.20 | -0.19% | 59,178 |
| Dec 5, 2024 | 52.80 | 53.40 | 52.80 | 53.30 | 53.30 | 0.95% | 8,179,227 |
| Dec 4, 2024 | 53.00 | 53.00 | 52.60 | 52.80 | 52.80 | - | 61,835 |
| Dec 3, 2024 | 53.00 | 53.00 | 52.60 | 52.80 | 52.80 | -0.38% | 271,038 |
| Dec 2, 2024 | 52.60 | 53.00 | 52.60 | 53.00 | 53.00 | 0.38% | 121,813 |
| Nov 29, 2024 | 52.60 | 53.00 | 52.60 | 52.80 | 52.80 | - | 6,140,199 |
| Nov 28, 2024 | 52.60 | 52.90 | 52.60 | 52.80 | 52.80 | - | 42,566 |
| Nov 27, 2024 | 52.60 | 53.00 | 52.60 | 52.80 | 52.80 | - | 103,089 |
| Nov 26, 2024 | 52.60 | 53.00 | 52.60 | 52.80 | 52.80 | - | 1,544,641 |
| Nov 25, 2024 | 52.60 | 53.00 | 52.60 | 52.80 | 52.80 | - | 2,467,128 |
| Nov 22, 2024 | 52.60 | 52.81 | 52.60 | 52.80 | 52.80 | - | 15,855,547 |
| Nov 21, 2024 | 52.60 | 53.00 | 52.60 | 52.80 | 52.80 | - | 1,593,225 |
| Nov 20, 2024 | 52.60 | 52.92 | 52.60 | 52.80 | 52.80 | 0.38% | 753,054 |
| Nov 19, 2024 | 52.60 | 52.92 | 52.60 | 52.60 | 52.60 | -0.38% | 7,996,624 |
| Nov 18, 2024 | 52.85 | 52.92 | 52.80 | 52.80 | 52.80 | - | 179,715 |
| Nov 15, 2024 | 52.93 | 53.00 | 52.80 | 52.80 | 52.80 | - | 90,465 |
| Nov 14, 2024 | 52.93 | 53.00 | 52.71 | 52.80 | 52.80 | - | 1,490,661 |
| Nov 13, 2024 | 52.81 | 52.95 | 52.60 | 52.80 | 52.80 | - | 3,790,701 |
| Nov 12, 2024 | 52.80 | 52.95 | 52.80 | 52.80 | 52.80 | - | 113,791 |
| Nov 11, 2024 | 52.60 | 52.95 | 52.60 | 52.80 | 52.80 | 0.19% | 1,363,964 |
| Nov 8, 2024 | 52.70 | 52.75 | 52.60 | 52.70 | 52.70 | - | 935,718 |
| Nov 7, 2024 | 52.60 | 52.80 | 52.60 | 52.70 | 52.70 | - | 1,675,921 |
| Nov 6, 2024 | 52.40 | 52.83 | 52.40 | 52.70 | 52.70 | - | 1,853,753 |