Eco buildings Group (ECOB) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Eco buildings Group

Date Open High Low Close* Volume
20/12/2016 373.86p 389.82p 373.86p 386.53p 2514
19/12/2016 399.20p 399.20p 370.05p 373.86p 2213
16/12/2016 399.20p 405.54p 392.87p 399.20p 8194
15/12/2016 399.20p 405.54p 392.87p 399.20p 12063
14/12/2016 361.18p 401.74p 361.18p 399.20p 19028
13/12/2016 342.17p 373.86p 333.30p 361.18p 38421
12/12/2016 411.87p 411.87p 394.13p 411.87p 1213
09/12/2016 411.87p 411.87p 392.87p 411.87p 7997
08/12/2016 411.87p 411.87p 393.55p 411.87p 21
07/12/2016 411.87p 411.87p 392.87p 411.87p 2486
06/12/2016 418.21p 418.21p 380.19p 411.87p 7359
05/12/2016 430.88p 430.88p 405.54p 418.21p 3272
02/12/2016 437.22p 437.22p 418.21p 430.88p 1922
01/12/2016 437.22p 437.22p 418.21p 437.22p 822
30/11/2016 443.56p 443.56p 437.22p 437.22p 493
29/11/2016 449.89p 456.23p 435.95p 443.56p 2503
28/11/2016 462.57p 462.57p 439.76p 449.89p 1132
25/11/2016 462.57p 466.37p 446.09p 462.57p 1597
24/11/2016 475.24p 475.24p 456.23p 462.57p 3443
23/11/2016 475.24p 475.24p 463.83p 475.24p 1476
22/11/2016 475.24p 475.24p 463.83p 475.24p 2367
21/11/2016 475.24p 476.51p 475.24p 475.24p 710
18/11/2016 475.24p 475.24p 468.90p 475.24p 1973
17/11/2016 487.91p 487.91p 472.71p 475.24p 777
16/11/2016 487.91p 488.67p 481.58p 487.91p 3790
15/11/2016 487.91p 491.72p 487.91p 487.91p 227
14/11/2016 487.91p 491.72p 485.63p 487.91p 1319
11/11/2016 487.91p 493.24p 483.10p 487.91p 1702
10/11/2016 487.91p 487.91p 487.91p 487.91p 0
09/11/2016 487.91p 491.46p 485.63p 487.91p 1465
08/11/2016 494.25p 494.25p 494.25p 494.25p 0
07/11/2016 494.25p 494.25p 484.87p 494.25p 368
04/11/2016 494.25p 494.25p 484.87p 494.25p 1179
03/11/2016 494.25p 494.25p 482.84p 494.25p 1013
02/11/2016 494.25p 500.31p 486.65p 494.25p 261
01/11/2016 500.59p 500.59p 494.25p 494.25p 1944
31/10/2016 500.59p 500.59p 494.25p 500.59p 354
28/10/2016 500.59p 500.59p 494.25p 500.59p 1865
27/10/2016 506.92p 506.92p 494.25p 500.59p 2367
26/10/2016 506.92p 506.92p 494.25p 506.92p 1726
25/10/2016 506.92p 506.92p 506.92p 506.92p 395
24/10/2016 519.60p 519.60p 500.59p 506.92p 3928
21/10/2016 519.60p 532.27p 506.92p 519.60p 2568
20/10/2016 519.60p 532.27p 494.25p 519.60p 6616
19/10/2016 513.26p 529.23p 508.19p 519.60p 1175
18/10/2016 506.92p 516.05p 468.90p 513.26p 15845
17/10/2016 506.92p 511.99p 487.91p 506.92p 4465
14/10/2016 506.92p 515.79p 498.05p 506.92p 1184
13/10/2016 506.92p 508.70p 506.92p 506.92p 2130
12/10/2016 506.92p 510.72p 506.92p 506.92p 1439
11/10/2016 500.59p 511.99p 500.59p 506.92p 3606
10/10/2016 475.24p 506.92p 475.24p 500.59p 13220
07/10/2016 494.25p 494.25p 465.10p 475.24p 5929
06/10/2016 494.25p 506.92p 494.25p 494.25p 6360
05/10/2016 563.95p 563.95p 461.30p 500.59p 23530
04/10/2016 519.60p 624.15p 506.92p 563.95p 58968
03/10/2016 519.60p 519.60p 506.92p 519.60p 6288
30/09/2016 494.25p 527.20p 487.91p 519.60p 1978
29/09/2016 481.58p 501.85p 481.58p 481.58p 1896
28/09/2016 481.58p 489.18p 468.90p 481.58p 1095
27/09/2016 468.90p 491.72p 466.37p 481.58p 2267
26/09/2016 468.90p 481.58p 462.57p 468.90p 408
23/09/2016 468.90p 476.51p 458.77p 468.90p 422
22/09/2016 494.25p 494.25p 460.03p 468.90p 3480
21/09/2016 506.92p 506.92p 481.58p 494.25p 5374
20/09/2016 494.25p 526.69p 482.08p 506.92p 6075
19/09/2016 481.58p 491.70p 481.58p 481.58p 250
16/09/2016 481.58p 486.13p 466.37p 481.58p 376
15/09/2016 481.58p 491.72p 461.30p 481.58p 1447
14/09/2016 506.92p 506.92p 461.30p 481.58p 1481
13/09/2016 506.92p 506.92p 481.58p 506.92p 2900
12/09/2016 506.92p 532.27p 496.78p 519.60p 2074
09/09/2016 500.59p 517.06p 489.18p 506.92p 2091
08/09/2016 500.59p 506.92p 476.51p 500.59p 1824
07/09/2016 506.92p 506.92p 494.25p 500.59p 194
06/09/2016 513.26p 513.26p 499.32p 506.92p 4259
05/09/2016 513.26p 513.26p 508.19p 513.26p 990
02/09/2016 513.26p 517.06p 508.19p 513.26p 493
01/09/2016 494.25p 517.06p 494.25p 513.26p 2122
31/08/2016 494.25p 504.13p 494.25p 494.25p 592
30/08/2016 494.25p 506.92p 481.58p 494.25p 4410
26/08/2016 500.59p 500.59p 494.25p 494.25p 2779
25/08/2016 500.59p 500.59p 496.78p 500.59p 362
24/08/2016 487.91p 500.59p 487.91p 500.59p 2666
23/08/2016 468.90p 494.25p 468.90p 487.91p 1129
22/08/2016 468.90p 481.58p 463.83p 468.90p 2214
19/08/2016 475.24p 475.24p 456.23p 468.90p 3004
18/08/2016 468.90p 480.31p 468.90p 475.24p 375
17/08/2016 475.24p 480.31p 462.57p 468.90p 1404
16/08/2016 475.24p 475.24p 468.78p 475.24p 428
15/08/2016 481.58p 486.65p 456.23p 475.24p 17857
12/08/2016 481.58p 486.09p 481.58p 481.58p 2024
11/08/2016 481.58p 486.65p 465.10p 481.58p 1422
10/08/2016 494.25p 494.25p 475.24p 475.24p 403
09/08/2016 494.25p 494.25p 494.25p 494.25p 0
08/08/2016 494.25p 495.77p 484.11p 494.25p 494
05/08/2016 494.25p 494.25p 484.11p 494.25p 519
04/08/2016 487.91p 501.85p 482.97p 494.25p 10703
03/08/2016 487.91p 496.78p 470.17p 487.91p 5304
02/08/2016 487.91p 504.39p 487.91p 487.91p 4088
01/08/2016 487.91p 491.72p 487.91p 487.91p 91
29/07/2016 481.58p 501.85p 481.58p 487.91p 2450
28/07/2016 475.24p 492.48p 475.24p 481.58p 533
27/07/2016 500.59p 500.59p 475.24p 475.24p 3911
26/07/2016 500.59p 500.59p 495.26p 500.59p 1163
25/07/2016 500.59p 500.59p 496.78p 500.59p 247
22/07/2016 500.59p 500.59p 496.78p 500.59p 197
21/07/2016 500.59p 517.06p 496.78p 500.59p 19080
20/07/2016 475.24p 504.39p 475.24p 500.59p 2166
19/07/2016 475.24p 480.06p 475.24p 475.24p 2565
18/07/2016 475.24p 475.24p 475.24p 475.24p 0
15/07/2016 475.24p 477.52p 456.23p 475.24p 2439
14/07/2016 475.24p 475.24p 475.24p 475.24p 1068
13/07/2016 481.58p 481.58p 465.20p 475.24p 198
12/07/2016 487.91p 487.91p 481.58p 481.58p 380
11/07/2016 487.91p 490.19p 482.84p 487.91p 297
08/07/2016 481.58p 494.12p 481.58p 487.91p 3545
07/07/2016 475.24p 481.58p 475.24p 481.58p 959
06/07/2016 500.59p 500.59p 462.57p 475.24p 5913
05/07/2016 519.60p 519.60p 495.52p 500.59p 3066
04/07/2016 519.60p 519.60p 519.60p 519.60p 0
01/07/2016 500.59p 519.60p 500.59p 519.60p 1590
30/06/2016 532.27p 532.27p 485.38p 519.60p 4671
29/06/2016 494.25p 524.16p 482.84p 519.60p 7512
28/06/2016 456.23p 477.37p 449.89p 475.24p 2464
27/06/2016 513.26p 513.26p 456.23p 456.23p 3301
24/06/2016 494.25p 519.47p 494.25p 513.26p 3442
23/06/2016 525.93p 528.47p 525.93p 525.93p 1819
22/06/2016 538.61p 538.61p 516.68p 525.93p 3176
21/06/2016 570.29p 570.29p 538.61p 538.61p 789
20/06/2016 570.29p 570.29p 566.23p 570.29p 1135
17/06/2016 532.27p 571.30p 514.53p 570.29p 3128
16/06/2016 532.27p 543.67p 532.27p 532.27p 2995
15/06/2016 544.94p 544.94p 506.92p 532.27p 8077
14/06/2016 544.94p 551.79p 544.94p 544.94p 908
13/06/2016 570.29p 575.36p 533.54p 544.94p 2565
10/06/2016 494.25p 572.82p 494.25p 570.29p 19597
09/06/2016 494.25p 506.92p 481.58p 494.25p 41377
08/06/2016 494.25p 494.25p 405.54p 494.25p 509144
07/06/2016 519.60p 519.60p 490.45p 494.25p 1853
06/06/2016 513.26p 519.60p 502.23p 519.60p 3434
03/06/2016 506.92p 514.53p 501.85p 513.26p 4186
02/06/2016 513.26p 514.53p 490.45p 506.92p 123537
01/06/2016 532.27p 541.90p 502.61p 513.26p 51179
31/05/2016 532.27p 541.90p 532.27p 532.27p 736
27/05/2016 532.27p 532.27p 532.27p 532.27p 0
26/05/2016 532.27p 542.41p 532.27p 532.27p 241
25/05/2016 525.93p 542.41p 525.93p 532.27p 1603
24/05/2016 525.93p 542.41p 524.67p 525.93p 15439
23/05/2016 519.60p 532.27p 519.60p 525.93p 8488
20/05/2016 525.93p 532.27p 519.60p 519.60p 5520
19/05/2016 525.93p 542.41p 522.14p 525.93p 12622
18/05/2016 538.61p 538.61p 522.13p 525.93p 1654
17/05/2016 544.94p 544.94p 532.27p 538.61p 1092
16/05/2016 544.94p 544.94p 535.06p 544.94p 4068
13/05/2016 544.94p 557.62p 535.06p 544.94p 5043
12/05/2016 538.61p 544.94p 538.61p 544.94p 0
11/05/2016 544.94p 552.55p 538.61p 538.61p 963
10/05/2016 595.63p 595.63p 538.61p 544.94p 3854
09/05/2016 595.63p 595.63p 583.21p 595.63p 107
06/05/2016 595.63p 595.63p 584.23p 595.63p 38
05/05/2016 595.63p 596.65p 595.63p 595.63p 0
04/05/2016 595.63p 595.63p 585.50p 595.63p 1480
03/05/2016 595.63p 596.65p 586.76p 595.63p 197
29/04/2016 595.63p 598.17p 586.76p 595.63p 469
28/04/2016 595.63p 600.70p 585.75p 595.63p 1360
27/04/2016 595.63p 600.15p 595.63p 595.63p 955
26/04/2016 595.63p 600.70p 582.96p 595.63p 627
25/04/2016 595.63p 607.04p 588.03p 595.63p 2271
22/04/2016 589.30p 606.41p 570.29p 589.30p 3571
21/04/2016 589.30p 605.77p 589.30p 589.30p 1545
20/04/2016 576.63p 589.30p 576.63p 589.30p 392
19/04/2016 576.63p 588.03p 574.73p 576.63p 570
18/04/2016 570.29p 582.96p 557.62p 576.63p 3114
15/04/2016 601.97p 601.97p 560.15p 570.29p 4099
14/04/2016 601.97p 601.97p 601.97p 601.97p 0
13/04/2016 601.97p 610.84p 582.96p 601.97p 1911
12/04/2016 601.97p 601.97p 589.30p 601.97p 13
11/04/2016 601.97p 601.97p 589.30p 601.97p 208
08/04/2016 601.97p 610.84p 601.97p 601.97p 395
07/04/2016 601.97p 610.84p 591.71p 601.97p 752
06/04/2016 601.97p 601.97p 601.97p 601.97p 0
05/04/2016 595.63p 620.98p 591.12p 601.97p 1344
04/04/2016 608.31p 613.38p 595.63p 595.63p 3018
01/04/2016 595.63p 646.33p 587.27p 595.63p 6926
31/03/2016 589.30p 608.31p 580.43p 595.63p 2545
30/03/2016 608.31p 608.31p 576.63p 589.30p 1936
29/03/2016 614.64p 614.64p 595.63p 608.31p 99
24/03/2016 614.64p 614.64p 597.54p 614.64p 1996
23/03/2016 614.64p 614.64p 614.64p 614.64p 0
22/03/2016 614.64p 623.52p 595.63p 614.64p 3156
21/03/2016 608.31p 626.04p 591.83p 614.64p 737
18/03/2016 595.63p 618.45p 585.50p 608.31p 1096
17/03/2016 614.64p 614.64p 584.23p 595.63p 1565
16/03/2016 620.98p 620.98p 601.72p 614.64p 135
15/03/2016 620.98p 628.58p 608.31p 620.98p 1319
14/03/2016 614.64p 614.64p 614.64p 614.64p 0
11/03/2016 595.63p 628.05p 595.63p 614.64p 1252
10/03/2016 595.63p 595.63p 591.38p 595.63p 789
09/03/2016 620.98p 620.98p 593.10p 595.63p 2258

*Close Price adjusted for both dividends and splits