Eco buildings Group (ECOB) Share Price

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

Date Open High Low Close* Volume
08/03/2016 646.33p 653.67p 608.31p 620.98p 3754
07/03/2016 608.31p 678.01p 608.31p 646.33p 7447
04/03/2016 513.26p 595.63p 513.26p 576.63p 6194
03/03/2016 563.95p 563.95p 513.26p 513.26p 2120
02/03/2016 589.30p 589.30p 557.62p 563.95p 819
01/03/2016 589.30p 589.30p 571.56p 589.30p 252
29/02/2016 589.30p 589.30p 575.36p 589.30p 1144
26/02/2016 589.30p 589.30p 582.96p 589.30p 266
25/02/2016 589.30p 589.30p 585.50p 589.30p 1269
24/02/2016 595.63p 595.63p 560.15p 589.30p 927
23/02/2016 595.63p 595.63p 582.96p 595.63p 646
22/02/2016 595.63p 598.17p 584.23p 595.63p 2093
19/02/2016 595.63p 595.63p 591.12p 595.63p 99
18/02/2016 595.63p 608.31p 595.63p 595.63p 197
17/02/2016 570.29p 608.31p 568.77p 595.63p 1119
16/02/2016 570.29p 577.88p 567.75p 570.29p 167
15/02/2016 570.29p 577.89p 565.98p 570.29p 2780
12/02/2016 595.63p 595.63p 557.62p 570.29p 1550
11/02/2016 595.63p 599.94p 595.63p 595.63p 182
10/02/2016 595.63p 599.94p 588.54p 595.63p 122
09/02/2016 589.30p 614.40p 583.52p 608.31p 3746
08/02/2016 639.99p 639.99p 576.63p 589.30p 8385
05/02/2016 646.33p 646.33p 633.65p 639.99p 1303
04/02/2016 646.33p 646.33p 639.99p 646.33p 469
03/02/2016 646.33p 646.33p 633.65p 646.33p 966
02/02/2016 646.33p 648.86p 634.92p 646.33p 686
01/02/2016 652.66p 653.93p 629.85p 646.33p 732
29/01/2016 659.00p 659.00p 647.59p 652.66p 452
28/01/2016 659.00p 664.07p 650.13p 659.00p 293
27/01/2016 659.00p 666.10p 659.00p 659.00p 20
26/01/2016 697.02p 697.02p 651.40p 659.00p 1546
25/01/2016 665.34p 705.89p 665.34p 697.02p 3282
22/01/2016 608.31p 665.34p 608.31p 665.34p 10729
21/01/2016 551.28p 608.31p 535.32p 608.31p 7038
20/01/2016 633.65p 633.65p 609.57p 633.65p 345
19/01/2016 633.65p 646.33p 601.97p 633.65p 5254
18/01/2016 646.33p 646.33p 609.57p 614.64p 3142
15/01/2016 665.34p 665.34p 629.85p 646.33p 2940
14/01/2016 671.67p 671.67p 659.01p 665.34p 881
13/01/2016 671.67p 674.21p 659.00p 671.67p 1342
12/01/2016 697.02p 697.02p 639.99p 671.67p 5286
11/01/2016 709.69p 714.76p 684.35p 697.02p 3523
08/01/2016 747.71p 747.71p 736.31p 741.37p 631
07/01/2016 747.71p 750.25p 742.64p 747.71p 680
06/01/2016 741.37p 760.38p 741.37p 747.71p 2601
05/01/2016 741.37p 760.38p 738.59p 741.37p 1997
04/01/2016 741.37p 760.38p 726.42p 741.37p 4356
31/12/2015 709.69p 745.18p 709.69p 728.70p 1344
30/12/2015 697.02p 705.89p 689.42p 697.02p 3172
29/12/2015 703.36p 705.89p 697.02p 697.02p 1839
24/12/2015 703.36p 703.36p 697.02p 703.36p 847
23/12/2015 703.36p 704.62p 697.02p 703.36p 1556
22/12/2015 697.02p 704.62p 686.88p 703.36p 5851
21/12/2015 678.01p 704.62p 678.01p 697.02p 9206
18/12/2015 665.34p 681.30p 659.01p 678.01p 1211
17/12/2015 690.68p 690.68p 659.00p 665.34p 1791
16/12/2015 678.01p 692.81p 678.01p 690.68p 781
15/12/2015 690.68p 692.81p 665.34p 678.01p 1210
14/12/2015 703.36p 703.36p 684.35p 690.68p 1799
11/12/2015 703.36p 703.36p 697.02p 703.36p 1785
10/12/2015 703.36p 705.89p 698.93p 703.36p 408
09/12/2015 703.36p 704.57p 703.36p 703.36p 296
08/12/2015 703.36p 709.69p 697.02p 703.36p 2144
07/12/2015 703.36p 709.69p 699.05p 703.36p 2734
04/12/2015 684.35p 709.69p 674.97p 703.36p 29135
03/12/2015 722.37p 722.37p 665.34p 684.35p 4342
02/12/2015 754.05p 760.38p 712.48p 722.37p 4200
01/12/2015 754.05p 754.05p 735.04p 754.05p 2427
30/11/2015 766.72p 766.72p 735.04p 754.05p 2690
27/11/2015 766.72p 766.72p 760.38p 766.72p 1013
26/11/2015 798.40p 798.40p 735.04p 766.72p 2960
25/11/2015 798.40p 798.40p 798.40p 798.40p 0
24/11/2015 798.40p 798.40p 793.33p 798.40p 316
23/11/2015 792.07p 798.40p 792.07p 798.40p 629
20/11/2015 798.40p 811.08p 773.06p 811.08p 3659
19/11/2015 849.10p 849.10p 765.45p 798.40p 4084
18/11/2015 823.75p 823.75p 785.73p 823.75p 574
17/11/2015 823.75p 823.75p 803.47p 823.75p 173
16/11/2015 823.75p 823.75p 788.52p 823.75p 71
13/11/2015 823.75p 823.75p 823.75p 823.75p 0
12/11/2015 823.75p 836.42p 788.52p 823.75p 1275
11/11/2015 823.75p 823.75p 788.52p 823.75p 485
10/11/2015 823.75p 823.75p 796.43p 823.75p 71
09/11/2015 823.75p 831.35p 793.33p 823.75p 546
06/11/2015 773.06p 841.49p 773.06p 823.75p 4403
05/11/2015 773.06p 798.80p 760.38p 773.06p 9054
04/11/2015 792.07p 798.80p 765.45p 773.06p 7013
03/11/2015 823.75p 823.75p 760.38p 792.07p 3264
02/11/2015 823.75p 833.12p 811.08p 823.75p 589
30/10/2015 823.75p 823.75p 818.69p 823.75p 58
29/10/2015 811.08p 828.82p 796.01p 823.75p 1679
28/10/2015 849.10p 849.10p 790.80p 811.08p 2284
27/10/2015 849.10p 864.30p 817.41p 849.10p 296
26/10/2015 899.79p 899.79p 817.41p 849.10p 6374
23/10/2015 899.79p 899.79p 861.77p 899.79p 1479
22/10/2015 899.79p 899.79p 869.37p 899.79p 4537
21/10/2015 887.12p 912.46p 887.12p 899.79p 1143
20/10/2015 887.12p 906.12p 861.77p 887.12p 4420
19/10/2015 887.12p 907.39p 868.74p 887.12p 1976
16/10/2015 887.12p 887.12p 887.12p 887.12p 266
15/10/2015 887.12p 890.92p 861.77p 887.12p 4969
14/10/2015 874.44p 896.49p 861.77p 887.12p 409
13/10/2015 861.77p 897.00p 844.28p 874.44p 1701
12/10/2015 874.44p 881.54p 849.10p 861.77p 2871
09/10/2015 874.44p 874.44p 861.77p 874.44p 734
08/10/2015 874.44p 874.44p 861.77p 874.44p 342
07/10/2015 887.12p 887.12p 861.77p 874.44p 760
06/10/2015 887.12p 887.12p 861.77p 887.12p 1500
05/10/2015 887.12p 887.12p 862.28p 887.12p 403
02/10/2015 887.12p 887.12p 866.84p 887.12p 656
01/10/2015 868.11p 874.44p 866.84p 874.44p 1516
30/09/2015 868.11p 887.12p 851.63p 887.12p 1588
29/09/2015 855.43p 871.91p 844.03p 868.11p 7324
28/09/2015 849.10p 862.20p 849.10p 855.43p 3529
25/09/2015 849.10p 862.20p 844.03p 849.10p 1082
24/09/2015 849.10p 859.23p 847.33p 849.10p 236
23/09/2015 874.44p 874.88p 849.10p 849.10p 3663
22/09/2015 912.46p 916.51p 871.91p 874.44p 1020
21/09/2015 925.13p 925.13p 912.46p 912.46p 0
18/09/2015 925.13p 925.13p 912.46p 925.13p 396
17/09/2015 925.13p 930.20p 925.13p 925.13p 435
16/09/2015 925.13p 930.96p 915.02p 925.13p 416
15/09/2015 937.81p 953.02p 912.46p 925.13p 2108
14/09/2015 912.46p 953.02p 912.46p 937.81p 717
11/09/2015 912.46p 936.54p 912.46p 912.46p 587
10/09/2015 887.12p 932.74p 851.63p 912.46p 4013
09/09/2015 937.81p 945.41p 922.60p 937.81p 915
08/09/2015 950.48p 973.29p 926.40p 937.81p 3242
07/09/2015 950.48p 955.55p 950.48p 950.48p 92
04/09/2015 950.48p 982.67p 950.48p 950.48p 607
03/09/2015 950.48p 980.90p 950.48p 950.48p 622
02/09/2015 963.15p 980.90p 950.48p 950.48p 661
01/09/2015 963.15p 985.20p 945.41p 963.15p 169
28/08/2015 963.15p 985.97p 953.78p 963.15p 331
27/08/2015 963.15p 1,001.17p 963.15p 963.15p 40
26/08/2015 937.81p 1,003.71p 937.81p 963.15p 903
25/08/2015 937.81p 963.15p 937.81p 937.81p 557
24/08/2015 975.83p 975.83p 915.25p 937.81p 3376
21/08/2015 988.50p 1,002.64p 971.01p 975.83p 1728
20/08/2015 988.50p 1,003.71p 988.50p 988.50p 7
19/08/2015 1,051.87p 1,051.87p 950.48p 988.50p 12646
18/08/2015 1,051.87p 1,074.68p 1,041.73p 1,051.87p 1629
17/08/2015 1,051.87p 1,082.28p 1,051.87p 1,051.87p 2908
14/08/2015 1,051.87p 1,082.28p 1,051.87p 1,051.87p 1667
13/08/2015 1,051.87p 1,087.10p 1,051.87p 1,051.87p 2047
12/08/2015 1,064.54p 1,106.10p 1,044.27p 1,051.87p 1054
11/08/2015 1,064.54p 1,112.70p 1,039.19p 1,064.54p 713
10/08/2015 1,013.85p 1,110.16p 1,013.85p 1,064.54p 2069
07/08/2015 1,026.52p 1,064.54p 993.57p 1,013.85p 3516
06/08/2015 1,026.52p 1,036.40p 988.50p 1,026.52p 1624
05/08/2015 1,026.52p 1,041.73p 1,018.92p 1,026.52p 2427
04/08/2015 988.50p 1,051.86p 984.95p 1,026.52p 4143
03/08/2015 963.15p 1,007.51p 821.22p 988.50p 34161
31/07/2015 1,115.23p 1,135.51p 1,083.55p 1,115.23p 2513
30/07/2015 1,115.23p 1,143.11p 1,100.28p 1,115.23p 780
29/07/2015 1,102.56p 1,136.78p 1,102.56p 1,115.23p 975
28/07/2015 1,165.92p 1,165.92p 1,096.22p 1,102.56p 2609
27/07/2015 1,165.92p 1,174.54p 1,145.65p 1,165.92p 987
24/07/2015 1,165.92p 1,175.05p 1,157.31p 1,165.92p 373
23/07/2015 1,165.92p 1,177.08p 1,155.78p 1,165.92p 2461
22/07/2015 1,178.60p 1,183.67p 1,153.25p 1,165.92p 4578
21/07/2015 1,153.25p 1,188.73p 1,136.01p 1,178.60p 1702
20/07/2015 1,140.58p 1,176.06p 1,127.90p 1,153.25p 4455
17/07/2015 1,140.58p 1,145.65p 1,126.13p 1,140.58p 679
16/07/2015 1,140.58p 1,150.46p 1,126.13p 1,140.58p 1325
15/07/2015 1,153.25p 1,159.59p 1,121.57p 1,140.58p 1769
14/07/2015 1,159.59p 1,165.92p 1,140.58p 1,153.25p 4196
13/07/2015 1,178.60p 1,178.60p 1,146.91p 1,159.59p 4806
10/07/2015 1,178.60p 1,178.60p 1,165.92p 1,178.60p 1984
09/07/2015 1,178.60p 1,198.29p 1,165.92p 1,178.60p 1888
08/07/2015 1,178.60p 1,191.27p 1,165.92p 1,178.60p 2691
07/07/2015 1,191.27p 1,205.71p 1,170.99p 1,178.60p 1901
06/07/2015 1,191.27p 1,208.76p 1,178.60p 1,191.27p 1062
03/07/2015 1,191.27p 1,216.11p 1,176.06p 1,191.27p 1612
02/07/2015 1,191.27p 1,216.11p 1,191.27p 1,191.27p 141
01/07/2015 1,191.27p 1,216.11p 1,186.45p 1,191.27p 529
30/06/2015 1,178.60p 1,216.62p 1,174.79p 1,191.27p 2127
29/06/2015 1,241.96p 1,241.96p 1,170.99p 1,178.60p 6665
26/06/2015 1,267.31p 1,267.31p 1,221.94p 1,241.96p 5266
25/06/2015 1,267.31p 1,277.19p 1,260.46p 1,267.31p 1509
24/06/2015 1,254.63p 1,292.65p 1,250.08p 1,267.31p 5660
23/06/2015 1,254.63p 1,264.52p 1,247.03p 1,254.63p 1592
22/06/2015 1,216.62p 1,279.98p 1,212.59p 1,254.63p 6870
19/06/2015 1,216.62p 1,267.31p 1,209.02p 1,216.62p 2948
18/06/2015 1,216.62p 1,252.10p 1,203.94p 1,216.62p 721
17/06/2015 1,241.96p 1,259.70p 1,191.27p 1,216.62p 2190
16/06/2015 1,267.31p 1,277.45p 1,216.62p 1,241.96p 7756
15/06/2015 1,279.98p 1,292.65p 1,255.90p 1,267.31p 7071
12/06/2015 1,279.98p 1,292.65p 1,267.31p 1,267.31p 9112
11/06/2015 1,279.98p 1,286.32p 1,274.40p 1,279.98p 2361
10/06/2015 1,267.31p 1,312.93p 1,249.57p 1,279.98p 7397
09/06/2015 1,273.64p 1,287.08p 1,229.29p 1,267.31p 6844
08/06/2015 1,254.63p 1,298.67p 1,219.16p 1,273.64p 14666
05/06/2015 1,241.96p 1,307.35p 1,240.27p 1,254.63p 15684
04/06/2015 1,197.61p 1,209.01p 1,183.67p 1,197.61p 1448
03/06/2015 1,229.29p 1,229.29p 1,169.72p 1,197.61p 5014
02/06/2015 1,254.63p 1,264.01p 1,216.62p 1,229.29p 1991
01/06/2015 1,254.63p 1,266.04p 1,250.33p 1,254.63p 2206
29/05/2015 1,241.96p 1,267.30p 1,241.96p 1,254.63p 2579
28/05/2015 1,216.62p 1,277.45p 1,210.28p 1,241.96p 3883

*Close Price adjusted for both dividends and splits