Eco buildings Group (ECOB) Share Price

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

Date Open High Low Close* Volume
27/05/2015 1,178.60p 1,234.35p 1,173.53p 1,216.62p 6855
26/05/2015 1,140.58p 1,216.49p 1,140.58p 1,178.60p 6023
22/05/2015 1,134.24p 1,165.80p 1,115.23p 1,153.25p 1673
21/05/2015 1,134.24p 1,140.58p 1,126.64p 1,134.24p 4645
20/05/2015 1,140.58p 1,143.11p 1,120.81p 1,134.24p 2395
19/05/2015 1,165.92p 1,184.93p 1,117.77p 1,140.58p 6482
18/05/2015 1,140.58p 1,186.20p 1,140.58p 1,165.92p 6761
15/05/2015 1,039.19p 1,140.58p 1,039.19p 1,140.58p 8502
14/05/2015 1,039.19p 1,062.00p 1,020.18p 1,039.19p 4987
13/05/2015 1,039.19p 1,056.93p 1,039.19p 1,039.19p 4769
12/05/2015 1,039.19p 1,054.40p 980.03p 1,039.19p 18626
11/05/2015 1,083.55p 1,084.82p 1,069.61p 1,083.55p 2731
08/05/2015 1,083.55p 1,093.05p 1,074.68p 1,083.55p 1754
07/05/2015 1,115.23p 1,122.83p 1,064.94p 1,083.55p 4233
06/05/2015 1,165.92p 1,165.92p 1,039.19p 1,115.23p 7374
05/05/2015 1,172.26p 1,191.27p 1,153.26p 1,165.92p 1502
01/05/2015 1,165.92p 1,186.20p 1,153.25p 1,178.60p 4280
30/04/2015 1,153.25p 1,185.69p 1,145.65p 1,165.92p 2893
29/04/2015 1,203.94p 1,203.94p 1,143.12p 1,153.25p 4055
28/04/2015 1,267.31p 1,267.31p 1,141.08p 1,203.94p 11617
27/04/2015 1,191.27p 1,302.03p 1,191.27p 1,267.31p 15241
24/04/2015 1,121.57p 1,204.06p 1,121.57p 1,191.27p 4470
23/04/2015 1,089.88p 1,154.77p 1,089.88p 1,121.57p 4193
22/04/2015 1,102.56p 1,102.56p 1,077.21p 1,089.88p 4089
21/04/2015 1,089.88p 1,112.70p 1,089.88p 1,102.56p 7153
20/04/2015 1,115.23p 1,165.92p 1,074.68p 1,089.88p 16593
17/04/2015 1,077.21p 1,153.24p 1,074.68p 1,096.22p 10785
16/04/2015 1,083.55p 1,102.56p 1,064.54p 1,077.21p 4490
15/04/2015 1,039.19p 1,114.72p 1,021.46p 1,083.55p 9760
14/04/2015 1,013.85p 1,089.88p 963.16p 1,039.19p 15123
13/04/2015 1,026.52p 1,089.88p 937.81p 1,001.17p 38367
10/04/2015 899.79p 902.32p 871.91p 899.79p 8959
09/04/2015 899.79p 912.46p 871.91p 899.79p 2392
08/04/2015 887.12p 912.92p 861.77p 887.12p 5076
07/04/2015 874.44p 883.94p 844.28p 868.11p 6198
02/04/2015 849.10p 879.26p 839.21p 874.44p 5962
01/04/2015 842.76p 858.98p 836.42p 849.10p 7797
31/03/2015 861.77p 861.77p 803.47p 842.76p 9006
30/03/2015 861.77p 869.36p 861.77p 861.77p 77
27/03/2015 861.77p 866.84p 846.56p 861.77p 1686
26/03/2015 861.77p 869.36p 846.56p 861.77p 3793
25/03/2015 861.77p 871.77p 848.08p 861.77p 842
24/03/2015 861.77p 876.98p 841.49p 861.77p 4875
23/03/2015 861.77p 876.72p 850.36p 861.77p 2216
20/03/2015 861.77p 878.75p 836.42p 836.42p 438
19/03/2015 861.77p 871.65p 861.77p 861.77p 1348
18/03/2015 861.77p 871.91p 861.77p 861.77p 1034
17/03/2015 836.42p 898.52p 816.15p 861.77p 5634
16/03/2015 887.12p 887.12p 836.42p 836.42p 3551
13/03/2015 887.12p 887.12p 862.28p 887.12p 197
12/03/2015 887.12p 887.12p 861.77p 887.12p 501
11/03/2015 887.12p 887.12p 862.28p 887.12p 814
10/03/2015 887.12p 887.12p 868.11p 887.12p 446
09/03/2015 887.12p 895.71p 872.92p 887.12p 4186
06/03/2015 887.12p 891.17p 877.48p 887.12p 393
05/03/2015 887.12p 895.71p 877.26p 887.12p 1530
04/03/2015 887.12p 896.75p 872.92p 887.12p 857
03/03/2015 887.12p 899.66p 872.92p 887.12p 739
02/03/2015 887.12p 902.27p 882.86p 887.12p 1208
27/02/2015 887.12p 904.57p 874.44p 887.12p 4664
26/02/2015 887.12p 887.12p 887.12p 887.12p 0
25/02/2015 887.12p 904.86p 875.71p 887.12p 3607
24/02/2015 887.12p 906.89p 887.12p 887.12p 328
23/02/2015 874.44p 906.89p 868.11p 887.12p 6170
20/02/2015 874.44p 887.12p 861.77p 874.44p 4597
19/02/2015 899.79p 899.79p 861.77p 874.44p 5005
18/02/2015 899.79p 899.79p 887.12p 899.79p 3739
17/02/2015 899.79p 899.79p 889.65p 899.79p 1216
16/02/2015 899.79p 909.93p 898.27p 899.79p 1915
13/02/2015 899.79p 899.79p 887.12p 899.79p 10605
12/02/2015 899.79p 902.32p 892.18p 899.79p 2007
11/02/2015 925.13p 925.13p 899.79p 899.79p 846
10/02/2015 925.13p 925.13p 892.69p 925.13p 1403
09/02/2015 899.79p 937.81p 899.79p 925.13p 4510
06/02/2015 899.79p 899.79p 872.41p 899.79p 333
05/02/2015 899.79p 911.19p 872.41p 899.79p 1191
04/02/2015 899.79p 911.19p 877.48p 899.79p 592
03/02/2015 887.12p 904.86p 874.44p 899.79p 4286
02/02/2015 912.46p 912.46p 868.11p 887.12p 913
30/01/2015 912.46p 937.81p 893.45p 912.46p 5751
29/01/2015 912.46p 922.60p 892.69p 912.46p 1642
28/01/2015 899.79p 931.72p 897.25p 912.46p 1396
27/01/2015 925.13p 925.13p 887.12p 899.79p 2159
26/01/2015 937.81p 937.81p 912.46p 925.13p 1154
23/01/2015 937.81p 937.81p 926.66p 937.81p 3252
22/01/2015 937.81p 963.15p 912.46p 937.81p 9157
21/01/2015 937.81p 937.81p 912.46p 937.81p 567
20/01/2015 937.81p 937.81p 912.46p 937.81p 1848
19/01/2015 925.13p 937.81p 912.46p 937.81p 4185
16/01/2015 925.13p 925.13p 912.46p 925.13p 3978
15/01/2015 975.83p 975.83p 922.35p 925.13p 5976
14/01/2015 925.13p 937.81p 912.46p 925.13p 9191
13/01/2015 950.48p 950.48p 937.82p 950.48p 1037
12/01/2015 988.50p 988.50p 937.81p 988.50p 2953
09/01/2015 988.50p 988.50p 938.82p 988.50p 812
08/01/2015 988.50p 988.50p 947.69p 988.50p 821
07/01/2015 988.50p 988.50p 952.00p 988.50p 410
06/01/2015 988.50p 988.50p 937.81p 988.50p 7132
05/01/2015 988.50p 996.10p 937.81p 988.50p 5790
02/01/2015 925.13p 925.13p 915.00p 925.13p 2924
31/12/2014 925.13p 925.13p 922.04p 925.13p 965
30/12/2014 925.13p 925.13p 915.00p 925.13p 1830
29/12/2014 925.13p 925.13p 920.83p 925.13p 288
24/12/2014 912.46p 932.74p 912.46p 912.46p 429
23/12/2014 912.46p 920.07p 895.48p 912.46p 4757
22/12/2014 912.46p 932.74p 894.72p 912.46p 1660
19/12/2014 912.46p 920.07p 912.46p 912.46p 3409
18/12/2014 912.46p 920.07p 894.72p 912.46p 827
17/12/2014 925.13p 925.13p 893.20p 912.46p 373
16/12/2014 925.13p 925.13p 912.46p 925.13p 1401
15/12/2014 963.15p 1,011.31p 912.46p 925.13p 19578
12/12/2014 963.15p 963.15p 937.81p 963.15p 2394
11/12/2014 963.15p 963.15p 937.81p 963.15p 2499
10/12/2014 950.48p 973.29p 925.13p 963.15p 7347
09/12/2014 963.15p 963.15p 940.34p 950.48p 8759
08/12/2014 956.82p 969.49p 945.41p 963.15p 4222
05/12/2014 925.13p 963.15p 912.46p 944.14p 9365
04/12/2014 887.12p 950.48p 887.12p 925.13p 17904
03/12/2014 849.10p 861.77p 849.10p 849.10p 1156
02/12/2014 849.10p 849.10p 844.03p 849.10p 426
01/12/2014 849.10p 861.77p 842.25p 849.10p 246
28/11/2014 849.10p 849.10p 842.25p 849.10p 148
27/11/2014 849.10p 849.10p 842.25p 849.10p 133
26/11/2014 861.77p 861.77p 839.59p 849.10p 6298
25/11/2014 874.44p 874.44p 846.56p 861.77p 1300
24/11/2014 836.42p 878.75p 836.42p 874.44p 3519
21/11/2014 836.42p 861.77p 827.30p 836.42p 1203
20/11/2014 811.08p 861.77p 811.08p 836.42p 665
19/11/2014 811.08p 836.42p 775.59p 811.08p 1209
18/11/2014 811.08p 818.68p 767.99p 811.08p 2226
17/11/2014 798.40p 816.65p 765.96p 811.08p 4202
14/11/2014 811.08p 836.42p 760.38p 836.42p 13988
13/11/2014 849.10p 849.10p 790.80p 836.42p 2643
12/11/2014 849.10p 864.30p 823.75p 849.10p 2009
11/11/2014 849.10p 861.77p 821.22p 849.10p 391
10/11/2014 874.44p 887.12p 811.08p 849.10p 5100
07/11/2014 874.44p 884.58p 861.77p 874.44p 2269
06/11/2014 925.13p 925.13p 861.77p 874.44p 41883
05/11/2014 925.13p 925.13p 925.13p 925.13p 0
04/11/2014 925.13p 925.13p 893.20p 925.13p 284
03/11/2014 925.13p 925.13p 893.71p 925.13p 1269
31/10/2014 925.13p 925.13p 893.20p 925.13p 866
30/10/2014 925.13p 930.20p 888.13p 925.13p 3011
29/10/2014 937.81p 945.16p 888.38p 925.13p 863
28/10/2014 937.81p 945.16p 888.13p 937.81p 353
27/10/2014 950.48p 950.48p 912.46p 937.81p 1441
24/10/2014 950.48p 950.48p 915.00p 950.48p 718
23/10/2014 963.15p 963.15p 937.81p 950.48p 706
22/10/2014 963.15p 963.15p 963.15p 963.15p 39
21/10/2014 963.15p 975.57p 953.02p 963.15p 2705
20/10/2014 963.15p 1,001.17p 953.02p 1,001.17p 1124
17/10/2014 969.49p 969.49p 950.48p 950.48p 359
16/10/2014 982.16p 990.78p 937.81p 969.49p 1301
15/10/2014 975.83p 997.37p 973.29p 982.16p 856
14/10/2014 963.15p 970.76p 940.34p 950.48p 1993
13/10/2014 1,001.17p 1,001.17p 937.81p 963.15p 1550
10/10/2014 1,026.52p 1,064.54p 963.15p 1,001.17p 6502
09/10/2014 1,064.54p 1,064.54p 1,013.85p 1,051.87p 296
08/10/2014 1,089.88p 1,105.09p 1,064.54p 1,064.54p 2757
07/10/2014 1,127.90p 1,127.90p 1,089.88p 1,089.88p 724
06/10/2014 1,115.23p 1,149.45p 1,064.54p 1,127.90p 3815
03/10/2014 1,089.88p 1,150.46p 1,089.88p 1,115.23p 2060
02/10/2014 1,089.88p 1,115.23p 1,075.69p 1,089.88p 3955
01/10/2014 1,077.21p 1,087.35p 1,064.54p 1,077.21p 2573
30/09/2014 1,064.54p 1,089.88p 1,051.87p 1,077.21p 13543
29/09/2014 1,077.21p 1,077.21p 1,044.26p 1,064.54p 321
26/09/2014 1,051.87p 1,077.21p 1,051.87p 1,077.21p 565
25/09/2014 1,064.54p 1,093.94p 1,041.73p 1,051.87p 3224
24/09/2014 1,039.19p 1,099.77p 1,029.31p 1,064.54p 2481
23/09/2014 1,051.87p 1,089.88p 1,013.85p 1,039.19p 12468
22/09/2014 1,026.52p 1,107.63p 1,013.85p 1,039.19p 16182
19/09/2014 1,203.94p 1,203.94p 1,143.37p 1,191.27p 7501
18/09/2014 1,216.62p 1,229.29p 1,165.92p 1,203.94p 4271
17/09/2014 1,140.58p 1,239.17p 1,089.88p 1,216.62p 8925
16/09/2014 1,216.62p 1,241.96p 1,120.81p 1,140.58p 7316
15/09/2014 1,241.96p 1,312.93p 1,198.87p 1,216.62p 14291
12/09/2014 1,191.27p 1,343.35p 1,191.27p 1,216.62p 18580
11/09/2014 1,165.92p 1,264.77p 1,165.92p 1,203.94p 11626
10/09/2014 1,020.18p 1,229.29p 1,003.20p 1,178.60p 16021
09/09/2014 988.50p 1,031.59p 988.50p 1,020.18p 3401
08/09/2014 988.50p 1,029.05p 963.15p 988.50p 2818
05/09/2014 963.15p 975.83p 953.27p 975.83p 11
04/09/2014 963.15p 982.42p 945.67p 963.15p 18816
03/09/2014 925.13p 963.15p 912.46p 963.15p 19486
02/09/2014 925.13p 933.75p 915.50p 925.13p 1336
01/09/2014 975.83p 975.83p 937.81p 937.81p 1699
29/08/2014 963.15p 964.93p 943.89p 963.15p 404
28/08/2014 963.15p 966.96p 963.15p 963.15p 202
27/08/2014 950.48p 966.96p 936.79p 963.15p 3217
26/08/2014 950.48p 950.48p 920.07p 950.48p 2176
22/08/2014 950.48p 950.48p 912.46p 950.48p 1311
21/08/2014 950.48p 950.48p 944.65p 950.48p 148
20/08/2014 950.48p 960.62p 925.13p 950.48p 485
19/08/2014 887.12p 983.18p 876.98p 950.48p 3553
18/08/2014 830.09p 912.46p 824.03p 887.12p 2546
15/08/2014 842.76p 842.76p 813.86p 830.09p 3299
14/08/2014 842.76p 849.10p 823.75p 842.76p 819
13/08/2014 842.76p 842.76p 836.42p 842.76p 29
12/08/2014 842.76p 842.76p 811.08p 842.76p 5723
11/08/2014 849.10p 849.10p 811.08p 842.76p 2071

*Close Price adjusted for both dividends and splits