Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold Sainsbury (J) (SBRY) by Kepler Cheuvreux
- Buy easyJet (EZJ) by Bank of America
- Underperform Wizz Air Holdings (WIZZ) by Bank of America
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Pearson (PSON) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy RWS Holdings (RWS) by Berenberg
- Buy Unilever (ULVR) by Deutsche Bank
- Sell Travis Perkins (TPK) by Deutsche Bank
- Overweight Diageo (DGE) by Barclays
- Underperform Ocado Group (OCDO) by Bernstein
- Buy Tesco (TSCO) by Citi
- Neutral JD Sports Fashion (JD.) by Citi
- Sell Associated British Foods (ABF) by Citi
- Buy Sage Group (SGE) by Citi
- Neutral Admiral Group (ADM) by Citi
- Neutral Lloyds Banking Group (LLOY) by Exane
- Neutral B&M European Value Retail S.A. (DI) (BME) by Citi
Eco buildings Group (ECOB) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/12/2025 | 16.20p | 16.50p | 15.95p | 16.25p | 71664 |
| 09/12/2025 | 16.05p | 16.50p | 15.90p | 16.20p | 278145 |
| 08/12/2025 | 16.05p | 16.20p | 15.90p | 16.05p | 278952 |
| 05/12/2025 | 15.80p | 16.20p | 15.80p | 16.05p | 298834 |
| 04/12/2025 | 15.80p | 15.90p | 15.70p | 15.80p | 56233 |
| 03/12/2025 | 15.70p | 15.90p | 15.66p | 15.80p | 51808 |
| 02/12/2025 | 16.45p | 16.70p | 15.70p | 15.70p | 187526 |
| 01/12/2025 | 15.75p | 16.70p | 15.70p | 16.45p | 507098 |
| 28/11/2025 | 17.15p | 17.50p | 15.75p | 15.75p | 481364 |
| 27/11/2025 | 15.70p | 17.50p | 15.67p | 17.15p | 954567 |
| 26/11/2025 | 15.75p | 16.00p | 15.66p | 15.70p | 108420 |
| 25/11/2025 | 16.00p | 16.20p | 15.65p | 15.75p | 131379 |
| 24/11/2025 | 16.00p | 16.11p | 15.63p | 16.00p | 225678 |
| 21/11/2025 | 16.25p | 16.27p | 15.70p | 16.00p | 633261 |
| 20/11/2025 | 16.80p | 17.00p | 16.20p | 16.25p | 354922 |
| 19/11/2025 | 17.35p | 18.00p | 16.60p | 16.80p | 655402 |
| 18/11/2025 | 18.15p | 18.30p | 17.50p | 17.90p | 279603 |
| 17/11/2025 | 18.60p | 18.80p | 18.00p | 18.15p | 146942 |
| 14/11/2025 | 18.25p | 18.80p | 18.15p | 18.60p | 135687 |
| 13/11/2025 | 18.75p | 18.80p | 18.00p | 18.25p | 298448 |
| 12/11/2025 | 19.40p | 19.50p | 18.67p | 18.75p | 264962 |
| 11/11/2025 | 18.75p | 20.20p | 18.50p | 19.40p | 625505 |
| 10/11/2025 | 18.75p | 19.00p | 18.40p | 18.75p | 206930 |
| 07/11/2025 | 18.75p | 19.00p | 18.50p | 18.75p | 225934 |
| 06/11/2025 | 18.90p | 19.00p | 18.35p | 18.75p | 203799 |
| 05/11/2025 | 20.10p | 21.00p | 18.00p | 18.90p | 1368658 |
| 04/11/2025 | 20.70p | 20.80p | 20.00p | 20.10p | 663125 |
| 03/11/2025 | 21.40p | 21.60p | 20.60p | 20.70p | 248104 |
| 31/10/2025 | 20.80p | 21.80p | 20.80p | 21.40p | 379481 |
| 30/10/2025 | 22.10p | 22.20p | 20.00p | 20.80p | 843294 |
| 29/10/2025 | 22.40p | 22.60p | 22.00p | 22.10p | 533723 |
| 28/10/2025 | 24.00p | 24.39p | 22.00p | 22.80p | 1176483 |
| 27/10/2025 | 22.60p | 24.60p | 22.20p | 24.00p | 3299924 |
| 24/10/2025 | 21.80p | 22.80p | 20.00p | 22.10p | 2603073 |
| 23/10/2025 | 20.40p | 22.00p | 19.00p | 21.80p | 1855501 |
| 22/10/2025 | 24.40p | 24.80p | 18.00p | 20.80p | 4073008 |
| 21/10/2025 | 16.00p | 28.60p | 16.00p | 24.80p | 15590116 |
| 20/10/2025 | 11.75p | 16.50p | 11.75p | 12.75p | 2628501 |
| 17/10/2025 | 10.50p | 13.00p | 8.50p | 12.00p | 2272769 |
| 16/10/2025 | 8.38p | 12.50p | 8.00p | 10.50p | 4816985 |
| 15/10/2025 | 6.25p | 9.50p | 6.00p | 8.25p | 3016328 |
| 14/10/2025 | 5.88p | 8.20p | 5.88p | 6.50p | 3974095 |
| 13/10/2025 | 4.50p | 6.00p | 4.30p | 5.30p | 2142436 |
| 10/10/2025 | 4.50p | 4.70p | 4.39p | 4.50p | 70516 |
| 09/10/2025 | 4.70p | 4.90p | 4.30p | 4.50p | 503892 |
| 08/10/2025 | 4.50p | 4.90p | 4.30p | 4.70p | 5791526 |
| 07/10/2025 | 4.35p | 4.70p | 4.18p | 4.35p | 1836643 |
| 06/10/2025 | 3.85p | 4.20p | 3.80p | 4.10p | 320926 |
| 03/10/2025 | 3.70p | 3.90p | 3.60p | 3.85p | 355896 |
| 02/10/2025 | 3.80p | 4.00p | 3.60p | 3.70p | 188795 |
| 01/10/2025 | 3.80p | 3.87p | 3.80p | 3.80p | 0 |
| 30/09/2025 | 3.80p | 3.97p | 3.66p | 3.80p | 28376 |
| 29/09/2025 | 3.80p | 3.80p | 3.65p | 3.80p | 85042 |
| 26/09/2025 | 3.80p | 3.80p | 3.60p | 3.80p | 66 |
| 25/09/2025 | 4.00p | 4.20p | 3.80p | 3.80p | 128969 |
| 24/09/2025 | 4.00p | 4.20p | 3.80p | 4.00p | 40842 |
| 23/09/2025 | 4.05p | 4.28p | 3.80p | 4.00p | 118124 |
| 22/09/2025 | 4.05p | 4.13p | 3.95p | 4.05p | 247416 |
| 19/09/2025 | 4.00p | 4.28p | 3.86p | 4.05p | 375108 |
| 18/09/2025 | 4.05p | 4.28p | 3.80p | 4.28p | 488329 |
| 17/09/2025 | 4.05p | 4.20p | 3.80p | 4.05p | 962880 |
| 16/09/2025 | 4.35p | 4.35p | 4.15p | 4.05p | 354478 |
| 15/09/2025 | 4.35p | 4.60p | 4.10p | 4.15p | 781304 |
| 12/09/2025 | 5.85p | 6.20p | 4.00p | 4.30p | 3436040 |
| 11/09/2025 | 5.00p | 5.55p | 5.00p | 5.85p | 957498 |
| 10/09/2025 | 5.00p | 6.50p | 5.00p | 5.55p | 1296667 |
| 09/09/2025 | 4.65p | 5.48p | 4.50p | 5.00p | 1264183 |
| 08/09/2025 | 3.35p | 4.30p | 3.29p | 4.15p | 1211996 |
| 05/09/2025 | 3.35p | 3.50p | 3.20p | 3.35p | 38529 |
| 04/09/2025 | 3.25p | 4.00p | 3.12p | 3.35p | 1267950 |
| 03/09/2025 | 2.75p | 3.00p | 2.50p | 2.75p | 1501 |
| 02/09/2025 | 2.75p | 3.00p | 2.52p | 2.75p | 541 |
| 01/09/2025 | 2.75p | 3.00p | 2.50p | 2.75p | 162255 |
| 29/08/2025 | 2.75p | 2.75p | 2.55p | 2.75p | 25189 |
| 28/08/2025 | 2.75p | 2.94p | 2.55p | 2.75p | 34526 |
| 27/08/2025 | 2.85p | 2.98p | 2.55p | 2.75p | 295773 |
| 26/08/2025 | 3.00p | 3.10p | 2.76p | 2.85p | 456359 |
| 22/08/2025 | 3.10p | 3.10p | 2.90p | 3.00p | 315692 |
| 21/08/2025 | 3.10p | 3.10p | 2.92p | 3.10p | 109044 |
| 20/08/2025 | 3.15p | 3.30p | 3.01p | 3.10p | 112596 |
| 19/08/2025 | 3.15p | 3.26p | 3.15p | 3.15p | 35027 |
| 18/08/2025 | 3.40p | 3.50p | 3.00p | 3.15p | 249570 |
| 15/08/2025 | 3.50p | 3.58p | 3.20p | 3.58p | 273766 |
| 14/08/2025 | 3.80p | 3.80p | 3.36p | 3.50p | 172193 |
| 13/08/2025 | 3.80p | 3.80p | 3.60p | 3.80p | 3004 |
| 12/08/2025 | 3.80p | 3.87p | 3.60p | 3.60p | 15338 |
| 11/08/2025 | 3.80p | 3.80p | 3.60p | 3.80p | 1316 |
| 08/08/2025 | 3.80p | 3.80p | 3.60p | 3.80p | 1124 |
| 07/08/2025 | 3.80p | 3.80p | 3.60p | 3.80p | 74788 |
| 06/08/2025 | 3.80p | 4.00p | 3.52p | 3.80p | 36020 |
| 05/08/2025 | 3.85p | 4.00p | 3.70p | 3.80p | 72544 |
| 04/08/2025 | 3.85p | 3.90p | 3.85p | 3.85p | 0 |
| 01/08/2025 | 3.75p | 4.00p | 3.70p | 3.85p | 4084594 |
| 31/07/2025 | 3.75p | 3.88p | 3.50p | 3.75p | 25 |
| 30/07/2025 | 3.75p | 4.00p | 3.50p | 3.80p | 18629 |
| 29/07/2025 | 3.75p | 3.84p | 3.50p | 3.75p | 26445 |
| 28/07/2025 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 25/07/2025 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 24/07/2025 | 3.75p | 3.84p | 3.75p | 3.75p | 26075 |
| 23/07/2025 | 3.75p | 3.87p | 3.50p | 3.75p | 574008 |
| 22/07/2025 | 3.90p | 4.08p | 3.30p | 3.75p | 264436 |
| 21/07/2025 | 4.05p | 4.20p | 3.75p | 3.90p | 174675 |
| 18/07/2025 | 3.90p | 4.30p | 3.55p | 4.05p | 641394 |
| 17/07/2025 | 3.90p | 4.19p | 3.25p | 3.90p | 495614 |
| 16/07/2025 | 3.70p | 4.10p | 3.70p | 3.90p | 119 |
| 15/07/2025 | 3.60p | 4.30p | 3.60p | 4.00p | 1286279 |
| 14/07/2025 | 3.40p | 3.88p | 3.40p | 3.88p | 585508 |
| 11/07/2025 | 3.25p | 3.50p | 3.00p | 3.40p | 887285 |
| 10/07/2025 | 3.75p | 3.75p | 3.00p | 3.25p | 470048 |
| 09/07/2025 | 3.85p | 4.00p | 3.50p | 4.00p | 284489 |
| 08/07/2025 | 3.85p | 3.88p | 3.45p | 3.85p | 174049 |
| 07/07/2025 | 3.90p | 4.10p | 3.70p | 3.85p | 273663 |
| 04/07/2025 | 4.40p | 4.40p | 3.88p | 3.90p | 601797 |
| 03/07/2025 | 4.45p | 4.45p | 4.40p | 4.40p | 68273 |
| 02/07/2025 | 4.45p | 4.45p | 4.32p | 4.45p | 73907 |
| 01/07/2025 | 4.60p | 4.70p | 4.40p | 4.45p | 168597 |
| 30/06/2025 | 4.60p | 4.60p | 4.50p | 4.60p | 2582 |
| 27/06/2025 | 4.60p | 4.60p | 4.41p | 4.60p | 162044 |
| 26/06/2025 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 25/06/2025 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 24/06/2025 | 4.75p | 4.75p | 4.50p | 4.60p | 72899 |
| 23/06/2025 | 4.75p | 4.84p | 4.71p | 4.75p | 21477 |
| 20/06/2025 | 4.75p | 4.90p | 4.71p | 4.75p | 26900 |
| 19/06/2025 | 4.90p | 4.90p | 4.71p | 4.75p | 64491 |
| 18/06/2025 | 4.80p | 5.00p | 4.60p | 4.90p | 184283 |
| 17/06/2025 | 4.75p | 5.00p | 4.60p | 4.80p | 34743 |
| 16/06/2025 | 4.85p | 4.85p | 4.50p | 4.75p | 109441 |
| 13/06/2025 | 4.95p | 5.00p | 4.60p | 4.85p | 269375 |
| 12/06/2025 | 4.95p | 5.00p | 4.90p | 4.95p | 71191 |
| 11/06/2025 | 4.70p | 5.00p | 4.70p | 4.95p | 778832 |
| 10/06/2025 | 4.60p | 4.70p | 4.50p | 4.70p | 660534 |
| 09/06/2025 | 4.60p | 4.60p | 4.50p | 4.60p | 7311 |
| 06/06/2025 | 4.60p | 4.60p | 4.50p | 4.60p | 45355 |
| 05/06/2025 | 4.60p | 4.60p | 4.50p | 4.60p | 13911 |
| 04/06/2025 | 4.60p | 4.60p | 4.50p | 4.60p | 30740 |
| 03/06/2025 | 4.60p | 4.60p | 4.50p | 4.60p | 544336 |
| 02/06/2025 | 4.60p | 4.60p | 4.50p | 4.60p | 15200 |
| 30/05/2025 | 4.60p | 4.67p | 4.50p | 4.60p | 269460 |
| 29/05/2025 | 4.75p | 5.00p | 4.50p | 4.60p | 562080 |
| 28/05/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 141079 |
| 27/05/2025 | 4.75p | 4.80p | 4.50p | 4.75p | 10772 |
| 23/05/2025 | 4.75p | 5.00p | 4.50p | 4.75p | 176056 |
| 22/05/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 3818 |
| 21/05/2025 | 4.75p | 4.90p | 4.50p | 4.75p | 329056 |
| 20/05/2025 | 4.75p | 4.78p | 4.50p | 4.75p | 109667 |
| 19/05/2025 | 5.25p | 5.50p | 4.50p | 4.75p | 265350 |
| 16/05/2025 | 5.00p | 6.00p | 5.00p | 5.25p | 1595412 |
| 15/05/2025 | 4.50p | 5.39p | 4.00p | 5.00p | 1425280 |
| 14/05/2025 | 7.75p | 8.00p | 7.00p | 7.25p | 182757 |
| 13/05/2025 | 7.75p | 7.75p | 7.50p | 7.75p | 47152 |
| 12/05/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 14496 |
| 09/05/2025 | 7.00p | 8.00p | 6.50p | 7.75p | 349409 |
| 08/05/2025 | 5.75p | 7.40p | 5.50p | 7.00p | 236182 |
| 07/05/2025 | 5.25p | 5.94p | 5.00p | 5.75p | 232499 |
| 06/05/2025 | 5.50p | 6.00p | 5.00p | 5.25p | 126635 |
| 02/05/2025 | 5.50p | 6.00p | 5.50p | 5.50p | 1442 |
| 01/05/2025 | 5.50p | 6.00p | 5.04p | 5.50p | 8069 |
| 30/04/2025 | 5.50p | 5.50p | 5.26p | 5.50p | 14445 |
| 29/04/2025 | 5.00p | 5.90p | 4.50p | 5.50p | 322887 |
| 28/04/2025 | 5.00p | 5.50p | 4.55p | 5.00p | 204485 |
| 25/04/2025 | 4.25p | 5.40p | 4.25p | 5.00p | 445707 |
| 24/04/2025 | 4.75p | 5.00p | 4.03p | 4.25p | 71895 |
| 23/04/2025 | 4.50p | 4.90p | 4.50p | 4.50p | 12439 |
| 22/04/2025 | 4.50p | 4.50p | 4.22p | 4.50p | 6066 |
| 17/04/2025 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/04/2025 | 4.50p | 4.50p | 4.23p | 4.50p | 25000 |
| 15/04/2025 | 4.50p | 4.70p | 4.50p | 4.50p | 25000 |
| 14/04/2025 | 4.25p | 4.50p | 4.22p | 4.50p | 364739 |
| 11/04/2025 | 4.25p | 4.47p | 3.92p | 4.25p | 172689 |
| 10/04/2025 | 4.10p | 4.37p | 3.99p | 4.25p | 346801 |
| 09/04/2025 | 3.75p | 4.10p | 3.50p | 4.10p | 226787 |
| 08/04/2025 | 4.50p | 4.50p | 3.50p | 3.60p | 138012 |
| 07/04/2025 | 4.15p | 4.50p | 3.70p | 4.15p | 185608 |
| 04/04/2025 | 4.25p | 4.40p | 4.25p | 4.25p | 0 |
| 03/04/2025 | 4.25p | 4.40p | 4.25p | 4.25p | 0 |
| 02/04/2025 | 4.75p | 5.00p | 3.90p | 4.25p | 257192 |
| 01/04/2025 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 31/03/2025 | 4.75p | 4.75p | 4.50p | 4.75p | 20098 |
| 28/03/2025 | 4.75p | 4.97p | 4.50p | 4.75p | 19054 |
| 27/03/2025 | 4.75p | 4.98p | 4.50p | 4.75p | 115837 |
| 26/03/2025 | 5.13p | 5.13p | 4.75p | 4.75p | 189821 |
| 25/03/2025 | 5.13p | 5.20p | 5.13p | 5.13p | 57538 |
| 24/03/2025 | 5.25p | 5.25p | 5.00p | 5.13p | 50000 |
| 21/03/2025 | 5.25p | 5.25p | 5.00p | 5.25p | 49 |
| 20/03/2025 | 5.50p | 5.63p | 5.00p | 5.25p | 42310 |
| 19/03/2025 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 18/03/2025 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 17/03/2025 | 5.63p | 5.63p | 5.25p | 5.50p | 126708 |
| 14/03/2025 | 5.63p | 5.70p | 5.63p | 5.63p | 0 |
| 13/03/2025 | 5.75p | 5.75p | 5.00p | 5.63p | 118610 |
| 12/03/2025 | 5.88p | 6.00p | 5.50p | 5.75p | 175709 |
| 11/03/2025 | 5.63p | 6.00p | 5.26p | 5.63p | 206517 |
| 10/03/2025 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 07/03/2025 | 5.63p | 5.96p | 5.63p | 5.63p | 3000 |
| 06/03/2025 | 5.38p | 5.96p | 5.26p | 5.63p | 138351 |
| 05/03/2025 | 5.25p | 5.94p | 5.00p | 5.38p | 224985 |
| 04/03/2025 | 5.25p | 5.25p | 5.00p | 5.25p | 2391 |
| 03/03/2025 | 5.25p | 5.50p | 5.25p | 5.25p | 20363 |
| 28/02/2025 | 5.25p | 5.44p | 5.25p | 5.25p | 2833 |
| 27/02/2025 | 5.25p | 5.25p | 5.00p | 5.25p | 2485 |
*Close Price adjusted for both dividends and splits