Eckoh Plc Historical Data - ECK | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Eckoh Plc (ECK)
Eckoh Plc (ECK) Historical

Eckoh Plc (ECK)

43.50

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	2.35294117647	42.5	43.5	42	543691	42.7570462	DE
4	5.5	14.4736842105	38	43.5	38	490222	41.30713717	DE
12	1.5	3.57142857143	42	45.5	35.5	415345	40.93315928	DE
26	1	2.35294117647	42.5	45.5	32.5	364095	39.51670214	DE
52	4.5	11.5384615385	39	45.5	32.5	340957	39.9665064	DE
156	-34.5	-44.2307692308	78	81.5	30.5	393823	46.4757077	DE
260	3.25	8.07453416149	40.25	81.5	30.5	404466	51.27177117	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	43.5	0	0.00	43.5	43.5	43.5	165688
1714062600	43.5	0	0.00	43.5	43.5	42.5	415248
1713976200	43.5	1	2.35	42	43.5	42	283520
1713889800	42.5	0	0.00	42.5	43	42.5	674227
1713803400	42.5	0	0.00	42.5	42.5	42.5	177626
1713544200	42.5	0	0.00	42.5	42.5	42.5	1167832
1713457800	42.5	3	7.59	39.5	42.5	39.5	1071540
1713371400	39.5	0	0.00	40	40	39.5	278482
1713285000	39.5	0	0.00	39.5	39.5	39.5	215792
1713198600	39.5	-0.5	-1.25	40	40	39.5	550238
1712939400	40	0	0.00	40	40.5	40	1481040
1712853000	40	-0.5	-1.23	40.5	40.5	39.5	251761
1712766600	40.5	-0.5	-1.22	41	41	40.5	227451
1712680200	41	0	0.00	41	41	41	333788
1712593800	41	0	0.00	41	41	40.5	276104
1712334600	41	0	0.00	41	41	40.5	230145
1712248200	41	0	0.00	41	41.8	40.8	399415
1712161800	41	0.5	1.23	40.5	41	40.5	269217
1712075400	40.5	2.5	6.58	38	40.5	38	520571
1711647000	38	-0.5	-1.30	38.5	38.5	37.5	229774
1711560600	38.5	0	0.00	38.5	38.5	38.5	146074
1711474200	38.5	0	0.00	38.5	38.5	38.5	132268
1711387800	38.5	1	2.67	37.5	38.5	37.5	474515
1711128600	37.5	1.5	4.17	36.5	37.5	36.5	325770
1711042200	36	0	0.00	36	36	35.5	254450
1710955800	36	-0.5	-1.37	36.5	36.5	36	152990
1710869400	36.5	-0.5	-1.35	37.5	37.5	36.5	296259
1710783000	37	-2.4	-6.09	39	39	37	332827
1710523800	39.4	0.9	2.34	39	39.4	39	164838
1710437400	38.5	0	0.00	38.5	38.5	38.5	342085
1710351000	38.5	-0.5	-1.28	39	39.2	38.4	175143
1710264600	39	0.5	1.30	39.5	40	39	298744
1710178200	38.5	0	0.00	38.5	38.5	38.5	236339
1709919000	38.5	-1	-2.53	39.5	39.5	38.5	268971
1709832600	39.5	0	0.00	39.5	39.5	39.5	59941
1709746200	39.5	0.5	1.28	39	39.5	39	159184
1709659800	39	0	0.00	39	39	38.25	133949
1709573400	39	0	0.00	39	39	39	86103
1709314200	39	1	2.63	38	39.5	38	586559
1709227800	38	-0.5	-1.30	38.5	38.5	38	53556
1709141400	38.5	0	0.00	38.5	38.5	38.5	116764
1709055000	38.5	-1	-2.53	39.5	40	38.5	306364
1708968600	39.5	-0.5	-1.25	40	40	39.5	313258
1708709400	40	0	0.00	40	40	40	109250
1708623000	40	0	0.00	40	40	40	298482
1708536600	40	0	0.00	40	40	40	150158
1708450200	40	0	0.00	40	40	39.5	1096878
1708363800	40	0.5	1.27	39.5	40	39.5	1106074
1708104600	39.5	-0.5	-1.25	40	40	39.5	553046
1708018200	40	-0.5	-1.23	40.5	40.5	39.5	338017
1707931800	40.5	0	0.00	40.5	40.5	40.5	690672
1707845400	40.5	0	0.00	40.5	40.5	40	704113
1707759000	40.5	-2.5	-5.81	43	43	40.5	319113
1707499800	43	-1	-2.27	44	44	43	186270
1707413400	44	0	0.00	44	44	44	30519
1707327000	44	-1.5	-3.30	45.5	45.5	44	849425
1707240600	45.5	3	7.06	43.5	45.5	43.5	2710987
1707154200	42.5	0	0.00	42.5	42.5	42.5	180152
1706895000	42.5	0.5	1.19	42	42.5	42	296105
1706808600	42	2.5	6.33	39.5	43.5	39.5	210771
1706722200	39.5	0.5	1.28	39	39.5	39	117010
1706635800	39	0	0.00	39	39	39	14921
1706549400	39	0	0.00	39	39	39	133415

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions