Eco buildings Group (ECOB) Share Price

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

Date Open High Low Close* Volume
21/09/2021 69.70p 70.71p 69.70p 69.70p 7939
20/09/2021 69.70p 70.94p 68.43p 69.70p 14234
17/09/2021 69.70p 69.70p 68.43p 69.70p 779
16/09/2021 69.70p 69.70p 68.43p 69.70p 2564
15/09/2021 70.21p 70.21p 67.42p 69.70p 15985
14/09/2021 73.50p 76.04p 69.30p 70.21p 10711
13/09/2021 73.50p 73.50p 69.73p 73.50p 6856
10/09/2021 73.50p 73.50p 71.48p 73.50p 1111
09/09/2021 73.50p 73.50p 70.97p 73.50p 399
08/09/2021 73.50p 74.40p 71.22p 73.50p 427
07/09/2021 73.50p 74.01p 73.50p 73.50p 68
06/09/2021 73.50p 74.01p 71.07p 73.50p 3265
03/09/2021 74.77p 74.77p 69.98p 73.50p 26214
02/09/2021 74.77p 74.77p 73.55p 74.77p 542
01/09/2021 74.77p 74.77p 74.01p 74.77p 135
31/08/2021 74.77p 74.77p 71.15p 74.77p 9756
27/08/2021 74.77p 75.02p 73.50p 74.77p 13458
26/08/2021 74.77p 74.77p 73.55p 74.77p 108
25/08/2021 74.77p 74.77p 73.50p 74.77p 986
24/08/2021 74.77p 74.77p 73.55p 74.77p 299
23/08/2021 74.77p 74.77p 73.55p 74.77p 395
20/08/2021 74.77p 74.77p 73.50p 74.77p 3129
19/08/2021 74.77p 74.77p 73.55p 74.77p 2959
18/08/2021 74.77p 74.77p 70.97p 74.77p 22670
17/08/2021 74.77p 74.77p 73.55p 74.77p 145
16/08/2021 74.77p 74.77p 73.55p 74.77p 3379
13/08/2021 74.77p 74.77p 73.55p 74.77p 16868
12/08/2021 74.77p 74.77p 74.77p 74.77p 0
11/08/2021 74.77p 74.77p 73.55p 74.77p 1289
10/08/2021 74.77p 74.77p 73.55p 74.77p 229
09/08/2021 74.77p 74.77p 74.26p 74.77p 7187
06/08/2021 74.77p 74.77p 73.55p 74.77p 5721
05/08/2021 74.77p 74.77p 73.55p 74.77p 67
04/08/2021 74.77p 74.77p 73.55p 74.77p 2676
03/08/2021 74.77p 74.77p 74.39p 74.77p 1973
02/08/2021 74.77p 74.77p 73.50p 74.77p 4072
30/07/2021 74.77p 74.77p 73.50p 74.77p 9982
29/07/2021 77.31p 77.31p 73.50p 74.77p 15557
28/07/2021 77.31p 77.31p 76.06p 77.31p 18281
27/07/2021 81.11p 81.11p 75.53p 77.31p 3362
26/07/2021 81.11p 81.11p 76.04p 81.11p 27221
23/07/2021 81.11p 83.64p 78.57p 81.11p 2057
22/07/2021 81.11p 81.11p 78.57p 81.11p 4487
21/07/2021 79.84p 82.12p 75.02p 81.11p 8697
20/07/2021 81.11p 82.12p 76.73p 81.11p 5226
19/07/2021 82.37p 83.64p 78.07p 81.11p 13355
16/07/2021 82.37p 82.37p 81.11p 82.37p 2588
15/07/2021 82.37p 82.58p 81.61p 82.37p 2304
14/07/2021 82.37p 82.63p 81.11p 82.37p 2793
13/07/2021 82.37p 83.64p 81.11p 82.37p 472
12/07/2021 86.18p 86.18p 81.11p 82.37p 6294
09/07/2021 86.18p 86.18p 82.42p 86.18p 6415
08/07/2021 86.18p 86.18p 83.64p 86.18p 1166
07/07/2021 87.44p 87.44p 84.01p 86.18p 17828
06/07/2021 87.44p 87.44p 87.44p 87.44p 0
05/07/2021 86.18p 87.44p 86.18p 87.44p 4805
02/07/2021 86.18p 86.18p 86.18p 86.18p 59
01/07/2021 87.44p 88.71p 83.64p 86.18p 54689
30/06/2021 87.44p 87.44p 86.20p 87.44p 296
29/06/2021 87.44p 87.70p 86.18p 87.44p 11781
28/06/2021 87.44p 87.44p 87.44p 87.44p 0
25/06/2021 87.44p 87.95p 81.11p 87.44p 1136
24/06/2021 86.68p 88.71p 85.67p 85.67p 4467
23/06/2021 86.68p 87.17p 86.33p 86.68p 562
22/06/2021 86.68p 86.89p 86.33p 86.68p 1369
21/06/2021 86.68p 86.68p 86.18p 86.68p 7734
18/06/2021 86.68p 86.98p 86.33p 86.68p 2905
17/06/2021 86.68p 87.19p 86.33p 86.68p 5187
16/06/2021 88.20p 88.49p 86.18p 86.68p 50086
15/06/2021 88.20p 88.71p 86.18p 88.20p 22845
14/06/2021 90.74p 90.74p 87.90p 88.20p 14345
11/06/2021 87.44p 90.74p 87.44p 90.74p 1000
10/06/2021 90.74p 90.74p 90.23p 90.74p 940
09/06/2021 90.49p 91.25p 89.73p 90.74p 26568
08/06/2021 90.49p 90.74p 89.73p 90.49p 11293
07/06/2021 92.51p 93.78p 89.69p 90.49p 14351
04/06/2021 92.51p 92.51p 91.25p 92.51p 3156
03/06/2021 92.51p 93.78p 89.72p 93.78p 2137
02/06/2021 92.51p 92.51p 91.25p 92.51p 2448
01/06/2021 92.51p 93.78p 89.50p 92.51p 21647
28/05/2021 95.05p 95.05p 90.23p 92.51p 42329
27/05/2021 95.05p 95.05p 92.26p 95.05p 3124
26/05/2021 95.05p 95.05p 92.26p 95.05p 8442
25/05/2021 95.05p 95.05p 91.38p 95.05p 16576
24/05/2021 95.05p 95.56p 95.05p 95.05p 516
21/05/2021 95.05p 96.26p 91.25p 95.05p 12926
20/05/2021 95.05p 96.32p 91.38p 95.05p 12833
19/05/2021 93.78p 98.85p 86.18p 96.32p 48885
18/05/2021 93.78p 93.78p 89.18p 93.78p 986
17/05/2021 93.78p 93.78p 88.84p 93.78p 5696
14/05/2021 93.78p 93.78p 93.78p 93.78p 0
13/05/2021 93.78p 93.78p 87.74p 93.78p 2295
12/05/2021 93.78p 93.78p 89.78p 93.78p 4958
11/05/2021 93.78p 93.78p 90.74p 93.78p 2946
10/05/2021 93.78p 94.29p 91.25p 93.78p 1878
07/05/2021 93.78p 93.78p 91.25p 93.78p 6998
06/05/2021 93.78p 93.78p 91.25p 93.78p 20583
05/05/2021 93.78p 93.78p 91.25p 93.78p 6155
04/05/2021 93.78p 93.78p 91.25p 93.78p 4213
30/04/2021 93.78p 94.29p 91.25p 93.78p 16361
29/04/2021 92.51p 93.27p 87.19p 87.19p 13743
28/04/2021 88.71p 93.78p 88.71p 92.51p 20760
27/04/2021 95.05p 95.05p 89.20p 92.26p 12034
26/04/2021 95.05p 96.32p 92.18p 96.32p 1833
23/04/2021 93.27p 96.31p 93.02p 95.05p 36345
22/04/2021 92.51p 93.73p 91.50p 92.77p 4644
21/04/2021 92.51p 93.27p 90.23p 92.51p 21857
20/04/2021 92.51p 93.78p 91.37p 92.51p 6940
19/04/2021 92.51p 92.64p 91.37p 92.51p 4368
16/04/2021 92.51p 92.51p 91.37p 92.51p 6033
15/04/2021 92.51p 93.78p 87.19p 87.19p 26390
14/04/2021 92.51p 92.51p 91.25p 92.51p 9612
13/04/2021 92.51p 92.51p 91.25p 92.51p 2260
12/04/2021 92.51p 92.51p 91.25p 92.51p 30519
09/04/2021 92.51p 92.51p 91.25p 92.51p 27280
08/04/2021 92.51p 92.51p 88.71p 92.51p 19786
07/04/2021 92.51p 92.94p 92.51p 92.51p 318
06/04/2021 92.51p 93.78p 91.25p 92.26p 20679
01/04/2021 91.25p 93.78p 89.98p 92.51p 19648
31/03/2021 98.85p 100.62p 88.71p 91.25p 47439
30/03/2021 98.85p 106.45p 96.44p 101.38p 2106
29/03/2021 103.92p 104.93p 96.44p 101.38p 25997
26/03/2021 103.92p 106.45p 97.33p 103.92p 17923
25/03/2021 103.92p 106.40p 101.38p 103.92p 17419
24/03/2021 111.52p 117.61p 101.38p 107.47p 24099
23/03/2021 103.92p 121.15p 103.92p 111.52p 44464
22/03/2021 103.92p 108.48p 102.30p 103.92p 28959
19/03/2021 97.58p 111.02p 96.82p 103.92p 44001
18/03/2021 98.85p 103.41p 96.32p 98.85p 52634
17/03/2021 93.78p 105.69p 93.07p 96.32p 99459
16/03/2021 88.71p 91.25p 87.95p 91.25p 2188
15/03/2021 88.71p 91.25p 87.70p 88.71p 6852
12/03/2021 91.25p 94.19p 87.19p 89.22p 46215
11/03/2021 88.71p 93.53p 86.18p 86.18p 30064
10/03/2021 96.32p 100.37p 86.68p 88.71p 41719
09/03/2021 96.32p 98.34p 91.32p 96.32p 5892
08/03/2021 93.78p 100.37p 89.73p 96.32p 23399
05/03/2021 98.85p 98.85p 89.62p 93.78p 17204
04/03/2021 98.85p 100.37p 94.89p 98.85p 9800
03/03/2021 98.85p 98.85p 96.32p 98.85p 2582
02/03/2021 98.85p 100.37p 96.32p 98.85p 8292
01/03/2021 101.38p 105.44p 96.32p 98.85p 2821
26/02/2021 98.85p 102.40p 96.82p 101.38p 3612
25/02/2021 101.38p 101.38p 92.77p 98.85p 56532
24/02/2021 98.85p 111.27p 96.82p 101.38p 53961
23/02/2021 101.38p 106.20p 95.66p 98.85p 9975
22/02/2021 101.38p 106.45p 96.82p 101.38p 7723
19/02/2021 101.38p 106.45p 101.38p 101.38p 9078
18/02/2021 101.38p 106.45p 99.86p 101.38p 375
17/02/2021 111.52p 116.34p 102.40p 104.43p 7442
16/02/2021 103.92p 116.09p 100.37p 111.52p 13011
15/02/2021 111.52p 116.59p 101.51p 111.52p 26511
12/02/2021 111.52p 114.56p 106.56p 114.56p 3233
11/02/2021 114.06p 116.47p 106.45p 111.52p 7564
10/02/2021 116.59p 121.66p 111.57p 121.66p 5477
09/02/2021 114.06p 122.68p 112.54p 116.59p 13457
08/02/2021 108.99p 118.83p 108.99p 114.06p 17764
05/02/2021 106.45p 121.15p 101.38p 108.99p 65546
04/02/2021 111.52p 117.61p 101.89p 106.45p 36755
03/02/2021 106.45p 111.52p 103.92p 111.52p 9457
02/02/2021 106.45p 111.52p 101.38p 106.45p 20228
01/02/2021 111.52p 113.55p 102.40p 106.45p 10197
29/01/2021 111.52p 121.56p 106.45p 111.52p 34420
28/01/2021 108.99p 111.27p 101.49p 106.45p 23482
27/01/2021 116.59p 116.59p 106.45p 108.99p 5928
26/01/2021 111.52p 119.63p 111.52p 117.61p 12693
25/01/2021 106.45p 114.06p 100.00p 111.52p 38382
22/01/2021 111.52p 111.52p 101.59p 106.45p 15278
21/01/2021 111.52p 117.51p 106.45p 111.52p 33431
20/01/2021 116.59p 116.59p 106.45p 111.52p 25751
19/01/2021 116.59p 121.66p 107.47p 116.59p 54108
18/01/2021 111.52p 124.20p 111.52p 116.59p 82505
15/01/2021 106.45p 116.59p 106.45p 111.52p 64753
14/01/2021 106.45p 108.99p 103.92p 106.45p 4394
13/01/2021 111.52p 116.59p 101.38p 111.52p 22422
12/01/2021 111.52p 117.61p 107.01p 117.61p 9439
11/01/2021 116.59p 121.66p 106.45p 121.66p 25411
08/01/2021 116.59p 121.66p 111.52p 115.58p 14683
07/01/2021 119.13p 119.13p 106.45p 116.59p 40654
06/01/2021 121.66p 121.66p 120.14p 121.66p 2490
05/01/2021 119.13p 123.69p 116.65p 121.66p 9629
04/01/2021 126.73p 133.32p 117.61p 119.13p 43550
31/12/2020 126.73p 131.29p 121.66p 126.73p 16824
30/12/2020 106.45p 133.32p 104.43p 126.73p 35598
29/12/2020 116.59p 121.66p 106.45p 106.45p 16658
24/12/2020 114.06p 116.59p 114.06p 116.59p 9959
23/12/2020 114.06p 114.06p 106.45p 114.06p 23089
22/12/2020 106.45p 119.33p 106.45p 116.59p 22779
21/12/2020 106.45p 110.76p 103.92p 106.45p 17248
18/12/2020 101.38p 108.48p 99.36p 106.45p 43244
17/12/2020 93.78p 101.38p 93.78p 101.38p 6587
16/12/2020 98.85p 101.38p 86.18p 93.78p 20621
15/12/2020 98.85p 105.95p 98.85p 98.85p 9769
14/12/2020 96.32p 106.30p 94.29p 98.85p 13340
11/12/2020 96.32p 101.28p 91.35p 96.32p 7983
10/12/2020 96.32p 96.32p 91.35p 96.32p 197
09/12/2020 96.32p 101.28p 91.35p 96.32p 14197
08/12/2020 86.18p 96.32p 86.18p 96.32p 11234
07/12/2020 81.11p 90.23p 81.11p 86.18p 3945
04/12/2020 81.11p 86.08p 81.11p 81.11p 1267

*Close Price adjusted for both dividends and splits