UK markets open in 21 minutes
NIKKEI 225
38,556.87 -298.50 (-0.77%) HANG SENG
18,481.68 -339.48 (-1.80%) CRUDE OIL
80.09 +0.26 (+0.33%) GOLD FUTURES
2,353.90 -2.60 (-0.11%) DOW
38,852.86 -216.74 (-0.55%) Bitcoin GBP
53,700.95 +551.27 (+1.04%)
Eckoh plc (ECK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 37.00 | 37.44 | 36.15 | 37.00 | 37.00 | 1,292,561 |
| 24 May 2024 | 37.00 | 37.00 | 36.26 | 37.00 | 37.00 | 153,484 |
| 23 May 2024 | 38.00 | 37.90 | 37.00 | 37.00 | 37.00 | 694,795 |
| 22 May 2024 | 39.00 | 39.19 | 37.00 | 38.00 | 38.00 | 513,835 |
| 21 May 2024 | 37.00 | 39.79 | 36.81 | 39.00 | 39.00 | 481,224 |
| 20 May 2024 | 37.00 | 38.00 | 36.73 | 37.00 | 37.00 | 2,055,104 |
| 17 May 2024 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 730,472 |
| 16 May 2024 | 37.50 | 38.00 | 36.00 | 37.00 | 37.00 | 6,100,079 |
| 15 May 2024 | 39.00 | 38.40 | 37.00 | 37.10 | 37.10 | 684,230 |
| 14 May 2024 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | 535,910 |
| 13 May 2024 | 40.00 | 41.00 | 38.31 | 39.00 | 39.00 | 261,989 |
| 10 May 2024 | 40.50 | 40.80 | 39.12 | 40.00 | 40.00 | 159,744 |
| 09 May 2024 | 42.00 | 42.60 | 38.00 | 40.50 | 40.50 | 1,147,978 |
| 08 May 2024 | 42.50 | 44.00 | 41.00 | 42.50 | 42.50 | 63,093 |
| 07 May 2024 | 43.00 | 44.00 | 42.25 | 43.00 | 43.00 | 125,424 |
| 03 May 2024 | 43.00 | 44.00 | 42.76 | 43.00 | 43.00 | 37,206 |
| 02 May 2024 | 43.00 | 44.90 | 42.44 | 44.90 | 44.90 | 169,071 |
| 01 May 2024 | 42.50 | 44.00 | 41.00 | 43.50 | 43.50 | 146,948 |
| 30 Apr 2024 | 42.00 | 44.90 | 41.00 | 44.90 | 44.90 | 211,374 |
| 29 Apr 2024 | 43.50 | 44.00 | 42.24 | 42.00 | 42.00 | 362,881 |
| 26 Apr 2024 | 43.50 | 44.00 | 43.00 | 43.50 | 43.50 | 165,688 |
| 25 Apr 2024 | 43.50 | 44.90 | 42.20 | 43.50 | 43.50 | 415,248 |
| 24 Apr 2024 | 42.00 | 44.00 | 41.00 | 43.50 | 43.50 | 271,940 |
| 23 Apr 2024 | 42.50 | 44.00 | 42.00 | 42.50 | 42.50 | 674,227 |
| 22 Apr 2024 | 42.50 | 43.00 | 42.00 | 42.50 | 42.50 | 177,626 |
| 19 Apr 2024 | 42.50 | 42.65 | 42.00 | 42.50 | 42.50 | 1,167,832 |
| 18 Apr 2024 | 39.50 | 43.00 | 40.00 | 42.50 | 42.50 | 1,001,540 |
| 17 Apr 2024 | 40.00 | 41.00 | 39.50 | 39.50 | 39.50 | 278,482 |
| 16 Apr 2024 | 39.50 | 39.72 | 38.20 | 39.50 | 39.50 | 215,792 |
| 15 Apr 2024 | 40.00 | 40.40 | 39.00 | 39.50 | 39.50 | 480,238 |
| 12 Apr 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 1,481,040 |
| 11 Apr 2024 | 40.50 | 41.00 | 39.61 | 40.00 | 40.00 | 251,761 |
| 10 Apr 2024 | 41.00 | 42.00 | 40.10 | 40.50 | 40.50 | 227,451 |
| 09 Apr 2024 | 41.00 | 42.00 | 40.10 | 41.00 | 41.00 | 333,788 |
| 08 Apr 2024 | 41.00 | 42.80 | 40.33 | 41.00 | 41.00 | 276,104 |
| 05 Apr 2024 | 41.00 | 42.00 | 40.20 | 41.00 | 41.00 | 230,145 |
| 04 Apr 2024 | 41.00 | 41.22 | 40.40 | 41.00 | 41.00 | 397,415 |
| 03 Apr 2024 | 40.50 | 42.00 | 39.46 | 41.00 | 41.00 | 269,217 |
| 02 Apr 2024 | 38.00 | 41.40 | 37.65 | 40.50 | 40.50 | 445,571 |
| 28 Mar 2024 | 38.50 | 38.88 | 37.00 | 38.00 | 38.00 | 229,774 |
| 27 Mar 2024 | 38.50 | 38.60 | 37.45 | 38.50 | 38.50 | 146,074 |
| 26 Mar 2024 | 38.50 | 40.00 | 37.18 | 38.50 | 38.50 | 132,268 |
| 25 Mar 2024 | 37.50 | 39.40 | 37.00 | 38.50 | 38.50 | 474,515 |
| 22 Mar 2024 | 36.50 | 38.00 | 36.00 | 37.50 | 37.50 | 325,770 |
| 21 Mar 2024 | 36.00 | 36.89 | 35.31 | 36.00 | 36.00 | 254,450 |
| 20 Mar 2024 | 36.50 | 36.70 | 35.30 | 36.00 | 36.00 | 152,990 |
| 19 Mar 2024 | 37.50 | 37.98 | 36.13 | 36.50 | 36.50 | 296,259 |
| 18 Mar 2024 | 39.00 | 40.80 | 36.61 | 37.00 | 37.00 | 332,827 |
| 15 Mar 2024 | 39.00 | 39.40 | 38.00 | 39.40 | 39.40 | 164,838 |
| 14 Mar 2024 | 38.50 | 39.00 | 38.12 | 38.50 | 38.50 | 342,085 |
| 13 Mar 2024 | 39.00 | 39.44 | 38.06 | 38.50 | 38.50 | 175,143 |
| 12 Mar 2024 | 39.50 | 40.30 | 38.53 | 39.00 | 39.00 | 298,744 |
| 11 Mar 2024 | 38.50 | 38.97 | 38.00 | 38.50 | 38.50 | 236,339 |
| 08 Mar 2024 | 39.50 | 40.19 | 38.00 | 38.50 | 38.50 | 268,971 |
| 07 Mar 2024 | 39.50 | 40.64 | 38.50 | 39.50 | 39.50 | 59,941 |
| 06 Mar 2024 | 39.00 | 41.00 | 38.50 | 39.50 | 39.50 | 159,184 |
| 05 Mar 2024 | 39.00 | 39.50 | 38.50 | 39.00 | 39.00 | 133,949 |
| 04 Mar 2024 | 39.00 | 39.78 | 37.20 | 39.00 | 39.00 | 86,103 |
| 01 Mar 2024 | 38.00 | 39.78 | 37.00 | 39.00 | 39.00 | 586,559 |
| 29 Feb 2024 | 38.50 | 39.25 | 37.82 | 38.00 | 38.00 | 53,556 |
| 28 Feb 2024 | 38.50 | 40.00 | 37.82 | 38.50 | 38.50 | 116,764 |
| 27 Feb 2024 | 39.50 | 40.00 | 37.00 | 38.50 | 38.50 | 306,364 |
| 26 Feb 2024 | 40.00 | 41.00 | 39.00 | 39.50 | 39.50 | 313,258 |
| 23 Feb 2024 | 40.00 | 41.00 | 39.21 | 40.00 | 40.00 | 109,250 |
| 22 Feb 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 298,482 |
| 21 Feb 2024 | 40.00 | 40.70 | 39.72 | 40.00 | 40.00 | 150,158 |
| 20 Feb 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 1,096,878 |
| 19 Feb 2024 | 39.50 | 41.00 | 39.43 | 40.00 | 40.00 | 1,106,074 |
| 16 Feb 2024 | 40.00 | 40.00 | 39.00 | 39.50 | 39.50 | 553,046 |
| 15 Feb 2024 | 40.50 | 40.25 | 39.31 | 40.00 | 40.00 | 338,017 |
| 14 Feb 2024 | 40.50 | 40.50 | 39.00 | 40.50 | 40.50 | 690,672 |
| 13 Feb 2024 | 40.50 | 41.00 | 39.20 | 40.50 | 40.50 | 704,113 |
| 12 Feb 2024 | 43.00 | 44.00 | 40.00 | 40.50 | 40.50 | 319,113 |
| 09 Feb 2024 | 44.00 | 45.00 | 42.00 | 43.00 | 43.00 | 186,270 |
| 08 Feb 2024 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 30,519 |
| 07 Feb 2024 | 45.50 | 45.36 | 43.28 | 44.00 | 44.00 | 849,425 |
| 06 Feb 2024 | 43.50 | 46.70 | 42.00 | 45.50 | 45.50 | 2,310,987 |
| 05 Feb 2024 | 42.50 | 44.00 | 41.00 | 42.50 | 42.50 | 143,226 |
| 02 Feb 2024 | 42.00 | 43.49 | 39.65 | 42.50 | 42.50 | 296,105 |
| 01 Feb 2024 | 39.50 | 43.63 | 38.00 | 42.00 | 42.00 | 210,771 |
| 31 Jan 2024 | 39.00 | 41.00 | 39.75 | 39.50 | 39.50 | 117,010 |
| 30 Jan 2024 | 39.00 | 41.00 | 39.25 | 39.00 | 39.00 | 14,921 |
| 29 Jan 2024 | 39.00 | 41.00 | 38.99 | 39.00 | 39.00 | 133,415 |
| 26 Jan 2024 | 39.00 | 41.00 | 38.81 | 39.00 | 39.00 | 912,829 |
| 25 Jan 2024 | 39.00 | 41.80 | 37.00 | 41.80 | 41.80 | 1,613,714 |
| 24 Jan 2024 | 39.50 | 41.00 | 37.00 | 39.00 | 39.00 | 136,497 |
| 23 Jan 2024 | 40.00 | 41.00 | 39.25 | 40.00 | 40.00 | 298,092 |
| 22 Jan 2024 | 40.00 | 40.95 | 39.80 | 40.00 | 40.00 | 402,827 |
| 19 Jan 2024 | 41.00 | 42.00 | 39.75 | 40.00 | 40.00 | 254,529 |
| 18 Jan 2024 | 40.00 | 42.00 | 39.00 | 41.00 | 41.00 | 192,812 |
| 17 Jan 2024 | 40.00 | 40.94 | 39.00 | 40.00 | 40.00 | 155,372 |
| 16 Jan 2024 | 38.00 | 41.00 | 37.00 | 41.00 | 41.00 | 138,697 |
| 15 Jan 2024 | 39.00 | 39.00 | 36.30 | 38.00 | 38.00 | 659,582 |
| 12 Jan 2024 | 38.00 | 38.00 | 37.27 | 38.00 | 38.00 | 161,787 |
| 11 Jan 2024 | 38.00 | 38.00 | 37.26 | 38.00 | 38.00 | 56,320 |
| 10 Jan 2024 | 38.50 | 39.20 | 36.13 | 38.00 | 38.00 | 461,913 |
| 09 Jan 2024 | 38.50 | 39.20 | 37.25 | 38.50 | 38.50 | 227,504 |
| 08 Jan 2024 | 38.50 | 39.44 | 37.33 | 38.50 | 38.50 | 232,185 |
| 05 Jan 2024 | 38.00 | 40.00 | 37.13 | 38.50 | 38.50 | 17,040 |
| 04 Jan 2024 | 38.00 | 38.72 | 37.04 | 38.00 | 38.00 | 125,107 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.