Eco buildings Group (ECOB) Share Price

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

Date Open High Low Close* Volume
04/12/2020 81.11p 86.08p 81.11p 81.11p 1267
03/12/2020 81.11p 81.11p 81.11p 81.11p 0
02/12/2020 81.11p 81.11p 78.57p 81.11p 1253
01/12/2020 81.11p 84.91p 81.11p 81.11p 197
30/11/2020 81.11p 81.11p 78.57p 81.11p 3664
27/11/2020 83.64p 86.18p 81.11p 81.11p 7587
26/11/2020 88.71p 88.71p 82.00p 83.64p 28486
25/11/2020 88.71p 88.71p 84.66p 88.71p 152
24/11/2020 96.32p 96.32p 79.08p 88.71p 11476
23/11/2020 96.32p 97.84p 96.32p 96.32p 398
20/11/2020 98.85p 98.85p 91.35p 96.32p 21977
19/11/2020 98.85p 98.85p 98.85p 98.85p 0
18/11/2020 98.85p 98.85p 94.29p 98.85p 1538
17/11/2020 98.85p 98.85p 94.03p 98.85p 4737
16/11/2020 98.85p 98.85p 91.40p 98.85p 7001
13/11/2020 98.85p 102.40p 98.85p 98.85p 1846
12/11/2020 98.85p 102.65p 93.78p 98.85p 2471
11/11/2020 98.85p 98.85p 98.85p 98.85p 0
10/11/2020 98.85p 102.65p 92.16p 98.85p 1878
09/11/2020 98.85p 98.85p 93.78p 98.85p 736
06/11/2020 98.85p 98.85p 98.85p 98.85p 0
05/11/2020 98.85p 104.93p 98.85p 98.85p 887
04/11/2020 98.85p 98.85p 94.29p 98.85p 99
03/11/2020 98.85p 106.30p 98.85p 98.85p 1879
02/11/2020 98.85p 98.85p 94.29p 98.85p 521
30/10/2020 93.78p 100.37p 93.78p 98.85p 1998
29/10/2020 93.78p 97.58p 93.78p 93.78p 1142
28/10/2020 106.45p 106.45p 93.78p 93.78p 6016
27/10/2020 106.45p 106.45p 103.92p 106.45p 317
26/10/2020 106.45p 108.48p 101.38p 106.45p 2616
23/10/2020 103.92p 109.90p 103.92p 106.45p 5674
22/10/2020 106.45p 107.47p 103.92p 103.92p 1794
21/10/2020 114.06p 114.06p 101.38p 106.45p 3068
20/10/2020 114.06p 116.59p 109.50p 114.06p 1988
19/10/2020 119.13p 125.21p 105.44p 114.06p 43892
16/10/2020 91.25p 122.25p 91.25p 119.13p 118190
15/10/2020 91.25p 91.25p 86.43p 91.25p 5228
14/10/2020 91.25p 97.33p 91.25p 91.25p 6192
13/10/2020 86.18p 91.25p 82.12p 91.25p 3200
12/10/2020 96.32p 96.32p 86.18p 86.18p 17736
09/10/2020 96.32p 96.32p 91.25p 96.32p 3945
08/10/2020 96.32p 96.32p 96.32p 96.32p 0
07/10/2020 96.32p 96.32p 91.25p 96.32p 541
06/10/2020 96.32p 96.32p 96.32p 96.32p 0
05/10/2020 96.32p 96.32p 91.25p 96.32p 986
02/10/2020 96.32p 96.32p 86.18p 96.32p 1356
01/10/2020 96.32p 96.32p 91.25p 96.32p 5721
30/09/2020 101.38p 101.38p 92.51p 92.77p 10220
29/09/2020 96.32p 96.32p 93.78p 96.32p 23426
28/09/2020 96.32p 100.88p 96.32p 96.32p 3551
25/09/2020 96.32p 101.28p 96.32p 96.32p 296
24/09/2020 101.38p 101.38p 96.32p 96.32p 0
23/09/2020 101.38p 101.38p 101.38p 101.38p 0
22/09/2020 101.38p 101.38p 93.28p 101.38p 284
21/09/2020 101.38p 101.38p 93.78p 101.38p 10
18/09/2020 98.85p 101.38p 96.82p 101.38p 6490
17/09/2020 106.45p 106.45p 98.85p 98.85p 0
16/09/2020 101.38p 106.45p 93.78p 106.45p 3748
15/09/2020 101.38p 101.38p 101.38p 101.38p 0
14/09/2020 106.45p 111.02p 101.38p 101.38p 5114
11/09/2020 106.45p 106.45p 103.92p 106.45p 3086
10/09/2020 108.99p 110.26p 101.39p 106.45p 10286
09/09/2020 108.99p 108.99p 101.54p 108.99p 3371
08/09/2020 108.99p 113.80p 106.96p 108.99p 2951
07/09/2020 108.99p 113.80p 108.99p 108.99p 873
04/09/2020 108.99p 108.99p 108.99p 108.99p 0
03/09/2020 108.99p 108.99p 101.54p 108.99p 493
02/09/2020 108.99p 111.52p 108.99p 108.99p 3551
01/09/2020 108.99p 108.99p 101.54p 108.99p 1588
28/08/2020 108.99p 111.52p 108.99p 108.99p 2170
27/08/2020 108.99p 108.99p 108.99p 108.99p 0
26/08/2020 108.99p 108.99p 102.65p 108.99p 2568
25/08/2020 108.99p 108.99p 102.65p 108.99p 421
24/08/2020 108.99p 112.79p 108.99p 108.99p 439
21/08/2020 111.52p 117.86p 108.99p 108.99p 10864
20/08/2020 111.52p 111.52p 111.52p 111.52p 0
19/08/2020 98.85p 120.39p 98.85p 111.52p 6866
18/08/2020 98.85p 101.38p 89.22p 98.85p 2132
17/08/2020 106.45p 106.45p 94.11p 98.85p 7418
14/08/2020 106.45p 106.45p 106.45p 106.45p 2091
13/08/2020 103.92p 106.45p 103.92p 106.45p 0
12/08/2020 106.45p 106.45p 96.95p 106.45p 2615
11/08/2020 106.45p 108.48p 106.45p 106.45p 3038
10/08/2020 106.45p 106.45p 98.85p 106.45p 789
07/08/2020 103.92p 106.45p 98.35p 106.45p 1973
06/08/2020 106.45p 106.45p 96.32p 106.45p 7468
05/08/2020 108.99p 111.52p 101.89p 106.45p 12822
04/08/2020 107.72p 108.99p 99.03p 108.99p 24881
03/08/2020 107.72p 107.72p 100.12p 107.72p 4655
31/07/2020 107.72p 109.49p 98.85p 107.72p 2199
30/07/2020 107.72p 108.99p 99.36p 107.72p 14795
29/07/2020 107.72p 107.72p 100.12p 107.72p 1109
28/07/2020 102.65p 107.72p 101.38p 107.72p 986
27/07/2020 96.32p 103.92p 96.32p 102.65p 15390
24/07/2020 89.98p 98.85p 89.98p 96.32p 15148
23/07/2020 84.91p 91.25p 84.91p 89.98p 31145
22/07/2020 91.25p 91.25p 83.64p 84.91p 12013
21/07/2020 91.25p 91.25p 89.22p 91.25p 2399
20/07/2020 88.71p 91.25p 87.19p 91.25p 12178
17/07/2020 96.32p 96.32p 83.64p 88.71p 8559
16/07/2020 96.32p 96.32p 91.25p 96.32p 493
15/07/2020 96.32p 96.32p 96.32p 96.32p 0
14/07/2020 96.32p 96.32p 91.25p 96.32p 473
13/07/2020 96.32p 96.32p 96.32p 96.32p 0
10/07/2020 96.32p 96.32p 88.71p 96.32p 1344
09/07/2020 96.32p 96.32p 91.25p 96.32p 484
08/07/2020 96.32p 96.32p 87.10p 96.32p 2025
07/07/2020 96.32p 96.32p 91.25p 96.32p 1973
06/07/2020 96.32p 96.32p 96.32p 96.32p 0
03/07/2020 96.32p 96.32p 91.25p 96.32p 16
02/07/2020 96.32p 96.32p 96.32p 96.32p 0
01/07/2020 96.32p 96.32p 96.32p 96.32p 0
30/06/2020 96.32p 96.32p 90.34p 96.32p 1519
29/06/2020 96.32p 96.32p 91.25p 96.32p 276
26/06/2020 96.32p 96.32p 96.32p 96.32p 0
25/06/2020 96.32p 96.32p 91.25p 96.32p 756
24/06/2020 96.32p 96.32p 91.25p 96.32p 2611
23/06/2020 96.32p 96.32p 89.73p 96.32p 8308
22/06/2020 92.51p 92.51p 92.51p 92.51p 0
19/06/2020 92.51p 92.51p 92.51p 92.51p 0
18/06/2020 92.51p 92.51p 91.25p 92.51p 1973
17/06/2020 83.64p 92.51p 83.64p 92.51p 11631
16/06/2020 83.64p 83.64p 81.36p 83.64p 1085
15/06/2020 93.78p 96.32p 81.11p 83.64p 11730
12/06/2020 96.32p 96.32p 91.25p 93.78p 2369
11/06/2020 103.92p 103.92p 91.25p 96.32p 4828
10/06/2020 103.92p 103.92p 101.38p 103.92p 106
09/06/2020 103.92p 103.92p 102.91p 103.92p 1615
08/06/2020 103.92p 103.92p 102.91p 103.92p 164
05/06/2020 103.92p 103.92p 102.91p 103.92p 611
04/06/2020 103.92p 103.92p 103.92p 103.92p 0
03/06/2020 103.92p 106.45p 102.40p 103.92p 8909
02/06/2020 103.92p 105.69p 103.92p 103.92p 1644
01/06/2020 103.92p 105.90p 103.92p 103.92p 3322
29/05/2020 103.92p 105.95p 101.38p 103.92p 6810
28/05/2020 108.99p 110.23p 103.92p 103.92p 11215
27/05/2020 106.45p 116.59p 97.30p 108.99p 38785
26/05/2020 144.47p 150.05p 140.92p 144.47p 1288
22/05/2020 144.47p 150.56p 144.47p 144.47p 435
21/05/2020 144.47p 144.47p 144.47p 144.47p 0
20/05/2020 144.47p 152.08p 139.40p 144.47p 2971
19/05/2020 144.47p 150.56p 144.47p 144.47p 8877
18/05/2020 141.94p 151.57p 137.88p 144.47p 2156
15/05/2020 131.80p 141.94p 131.80p 141.94p 1282
14/05/2020 157.15p 157.15p 129.77p 131.80p 10286
13/05/2020 144.47p 159.63p 139.40p 157.15p 9099
12/05/2020 144.47p 147.51p 137.38p 144.47p 10837
11/05/2020 73.50p 180.46p 73.50p 144.47p 51943
07/05/2020 73.50p 79.43p 73.50p 73.50p 653
06/05/2020 73.50p 73.50p 73.50p 73.50p 0
05/05/2020 73.50p 73.50p 73.50p 73.50p 0
04/05/2020 73.50p 73.50p 73.50p 73.50p 0
01/05/2020 73.50p 79.43p 73.50p 73.50p 77
30/04/2020 73.50p 79.59p 68.43p 73.50p 2071
29/04/2020 73.50p 79.59p 68.43p 73.50p 637
28/04/2020 73.50p 78.83p 70.97p 73.50p 1186
27/04/2020 73.50p 78.83p 73.50p 73.50p 5324
24/04/2020 73.50p 73.50p 70.97p 73.50p 493
23/04/2020 73.50p 78.83p 73.50p 73.50p 30
22/04/2020 73.50p 73.50p 73.50p 73.50p 0
21/04/2020 73.50p 73.50p 66.08p 73.50p 225
20/04/2020 78.57p 79.59p 73.50p 73.50p 824
17/04/2020 81.11p 81.11p 76.14p 78.57p 197
16/04/2020 81.11p 83.64p 81.11p 81.11p 569
15/04/2020 81.11p 81.11p 81.11p 81.11p 0
14/04/2020 73.50p 81.11p 73.50p 81.11p 2214
09/04/2020 76.04p 76.04p 71.07p 73.50p 1184
08/04/2020 73.50p 76.04p 73.50p 76.04p 197
07/04/2020 70.97p 73.50p 70.97p 73.50p 986
06/04/2020 70.97p 75.02p 66.00p 70.97p 419
03/04/2020 70.97p 70.97p 66.00p 70.97p 1164
02/04/2020 76.04p 79.08p 71.07p 76.04p 10998
01/04/2020 76.04p 76.04p 71.07p 76.04p 33
31/03/2020 76.04p 79.08p 71.48p 76.04p 6529
30/03/2020 83.64p 83.64p 70.97p 76.04p 5247
27/03/2020 83.64p 86.86p 79.59p 83.64p 623
26/03/2020 83.64p 83.64p 83.64p 83.64p 0
25/03/2020 91.25p 91.25p 79.27p 83.64p 2967
24/03/2020 98.85p 98.85p 91.25p 91.25p 0
23/03/2020 101.38p 101.38p 86.18p 98.85p 2446
20/03/2020 101.38p 101.38p 96.32p 101.38p 197
19/03/2020 103.92p 103.92p 96.32p 101.38p 493
18/03/2020 106.45p 106.45p 101.38p 103.92p 662
17/03/2020 106.45p 110.76p 106.45p 106.45p 1657
16/03/2020 103.92p 103.92p 103.92p 103.92p 611
13/03/2020 98.85p 108.18p 98.85p 103.92p 2951
12/03/2020 111.52p 111.52p 96.82p 98.85p 4800
11/03/2020 121.66p 121.66p 112.54p 116.59p 4171
10/03/2020 121.66p 121.66p 116.59p 121.66p 754
09/03/2020 121.66p 126.73p 121.66p 121.66p 0
06/03/2020 131.80p 131.80p 126.73p 126.73p 351
05/03/2020 131.80p 131.80p 131.80p 131.80p 0
04/03/2020 131.80p 131.80p 126.73p 131.80p 1539
03/03/2020 131.80p 131.80p 131.80p 131.80p 0
02/03/2020 131.80p 131.80p 126.73p 131.80p 197
28/02/2020 131.80p 131.80p 131.80p 131.80p 0
27/02/2020 131.80p 131.80p 131.80p 131.80p 0
26/02/2020 147.01p 147.01p 128.76p 131.80p 5464
25/02/2020 147.01p 152.08p 147.01p 147.01p 6904
24/02/2020 147.01p 147.01p 142.04p 147.01p 996

*Close Price adjusted for both dividends and splits