UK markets open in 7 hours 58 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.73 +0.25 (+0.32%) GOLD FUTURES
2,335.20 +4.00 (+0.17%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,531.64 -326.83 (-0.64%)
Eckoh plc (ECK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:18PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 03 Jan 2024 | 39.00 | 40.00 | 36.00 | 38.00 | 38.00 | 45,133 |
| 02 Jan 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 53,068 |
| 29 Dec 2023 | 36.50 | 40.00 | 36.00 | 39.00 | 39.00 | 237,528 |
| 28 Dec 2023 | 36.00 | 37.82 | 35.20 | 36.50 | 36.50 | 70,302 |
| 27 Dec 2023 | 35.50 | 36.00 | 35.20 | 36.00 | 36.00 | 125,376 |
| 22 Dec 2023 | 35.50 | 35.38 | 35.20 | 35.50 | 35.50 | 43,098 |
| 21 Dec 2023 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | 167,637 |
| 20 Dec 2023 | 33.00 | 35.88 | 32.31 | 35.50 | 35.50 | 417,069 |
| 19 Dec 2023 | 34.50 | 34.95 | 32.05 | 34.00 | 34.00 | 328,581 |
| 18 Dec 2023 | 35.00 | 37.00 | 34.00 | 35.00 | 35.00 | 820,622 |
| 15 Dec 2023 | 35.00 | 35.78 | 34.46 | 35.00 | 35.00 | 230,718 |
| 14 Dec 2023 | 35.00 | 35.40 | 34.38 | 35.00 | 35.00 | 22,261 |
| 13 Dec 2023 | 35.00 | 35.00 | 34.36 | 35.00 | 35.00 | 52,154 |
| 12 Dec 2023 | 34.50 | 35.20 | 34.00 | 35.00 | 35.00 | 159,788 |
| 11 Dec 2023 | 36.50 | 36.70 | 34.00 | 34.00 | 34.00 | 240,061 |
| *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.