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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Eco buildings Group (ECOB) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 7.25p | 7.25p | 7.15p | 7.25p | 100000 |
| 23/12/2024 | 7.25p | 7.25p | 7.00p | 7.25p | 150000 |
| 20/12/2024 | 7.75p | 7.75p | 7.12p | 7.25p | 286435 |
| 19/12/2024 | 7.50p | 8.00p | 7.00p | 7.75p | 127924 |
| 18/12/2024 | 8.00p | 8.50p | 7.50p | 7.75p | 12837 |
| 17/12/2024 | 8.75p | 9.00p | 8.00p | 8.50p | 83534 |
| 16/12/2024 | 8.75p | 8.75p | 8.67p | 8.75p | 103375 |
| 13/12/2024 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 12/12/2024 | 8.75p | 9.00p | 8.75p | 8.75p | 200 |
| 11/12/2024 | 9.00p | 9.18p | 8.65p | 8.75p | 156364 |
| 10/12/2024 | 9.00p | 9.50p | 8.65p | 9.00p | 345452 |
| 09/12/2024 | 8.50p | 9.95p | 8.50p | 9.00p | 223845 |
| 06/12/2024 | 8.00p | 8.77p | 7.50p | 8.50p | 481180 |
| 05/12/2024 | 7.00p | 8.00p | 7.00p | 8.00p | 362600 |
| 04/12/2024 | 7.00p | 8.00p | 6.85p | 7.00p | 429569 |
| 03/12/2024 | 7.00p | 7.49p | 6.92p | 7.00p | 1032 |
| 02/12/2024 | 7.00p | 7.50p | 6.50p | 7.00p | 36416 |
| 29/11/2024 | 7.00p | 7.50p | 7.00p | 7.00p | 167646 |
| 28/11/2024 | 7.00p | 7.50p | 7.00p | 7.00p | 133269 |
| 27/11/2024 | 6.75p | 7.44p | 6.50p | 7.00p | 181771 |
| 26/11/2024 | 6.75p | 7.00p | 6.75p | 6.75p | 18376 |
| 25/11/2024 | 6.75p | 7.00p | 6.70p | 6.75p | 369487 |
| 22/11/2024 | 6.75p | 7.00p | 6.67p | 6.75p | 470446 |
| 21/11/2024 | 8.00p | 8.00p | 6.70p | 6.75p | 361669 |
| 20/11/2024 | 8.00p | 8.50p | 7.50p | 8.00p | 76641 |
| 19/11/2024 | 8.50p | 9.00p | 7.50p | 8.00p | 1953372 |
| 18/11/2024 | 5.75p | 6.90p | 5.75p | 6.75p | 517975 |
| 15/11/2024 | 6.25p | 6.38p | 5.50p | 5.75p | 268799 |
| 14/11/2024 | 8.75p | 9.00p | 6.25p | 6.25p | 151607 |
| 13/11/2024 | 8.75p | 9.00p | 8.74p | 8.75p | 35810 |
| 12/11/2024 | 8.75p | 8.75p | 8.55p | 8.75p | 181 |
| 11/11/2024 | 8.75p | 8.75p | 8.57p | 8.75p | 1933 |
| 08/11/2024 | 9.50p | 9.50p | 8.50p | 8.75p | 13587 |
| 07/11/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 127339 |
| 06/11/2024 | 9.50p | 9.50p | 9.00p | 9.50p | 15616 |
| 05/11/2024 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 04/11/2024 | 9.25p | 9.50p | 9.25p | 9.25p | 300 |
| 01/11/2024 | 9.25p | 9.50p | 9.25p | 9.25p | 85 |
| 31/10/2024 | 9.25p | 9.25p | 9.16p | 9.25p | 523 |
| 30/10/2024 | 9.25p | 9.50p | 9.16p | 9.25p | 3781 |
| 29/10/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 4568 |
| 28/10/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 443 |
| 25/10/2024 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 24/10/2024 | 9.25p | 9.25p | 9.17p | 9.25p | 16500 |
| 23/10/2024 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 22/10/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 850394 |
| 21/10/2024 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 18/10/2024 | 9.25p | 9.25p | 9.20p | 9.25p | 23310 |
| 17/10/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 335 |
| 16/10/2024 | 9.75p | 10.20p | 9.00p | 10.20p | 1581 |
| 15/10/2024 | 9.25p | 9.50p | 8.80p | 9.25p | 6260 |
| 14/10/2024 | 9.25p | 9.25p | 9.04p | 9.25p | 1639 |
| 11/10/2024 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 10/10/2024 | 9.25p | 9.25p | 9.18p | 9.25p | 4501 |
| 09/10/2024 | 9.25p | 9.25p | 9.18p | 9.25p | 10899 |
| 08/10/2024 | 9.25p | 9.25p | 9.00p | 9.25p | 31 |
| 07/10/2024 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 04/10/2024 | 9.25p | 9.25p | 9.18p | 9.25p | 5395 |
| 03/10/2024 | 9.25p | 9.25p | 9.17p | 9.25p | 0 |
| 02/10/2024 | 9.50p | 9.50p | 8.90p | 9.25p | 125353 |
| 01/10/2024 | 9.75p | 10.00p | 9.56p | 10.00p | 45005 |
| 30/09/2024 | 9.75p | 9.75p | 9.56p | 9.75p | 5529 |
| 27/09/2024 | 9.75p | 9.75p | 9.55p | 9.75p | 91538 |
| 26/09/2024 | 10.00p | 10.00p | 9.50p | 9.75p | 10309 |
| 25/09/2024 | 10.00p | 10.00p | 9.95p | 10.00p | 9500 |
| 24/09/2024 | 10.00p | 10.50p | 10.00p | 10.00p | 12 |
| 23/09/2024 | 10.25p | 10.70p | 10.00p | 10.00p | 10309 |
| 20/09/2024 | 10.25p | 10.25p | 10.24p | 10.25p | 6400 |
| 19/09/2024 | 10.25p | 10.25p | 10.05p | 10.25p | 85 |
| 18/09/2024 | 10.25p | 10.25p | 10.05p | 10.25p | 353 |
| 17/09/2024 | 10.50p | 10.50p | 10.25p | 10.25p | 9717 |
| 16/09/2024 | 10.25p | 10.50p | 10.17p | 10.50p | 0 |
| 13/09/2024 | 10.25p | 10.28p | 10.00p | 10.25p | 11128 |
| 12/09/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 52500 |
| 11/09/2024 | 10.25p | 10.30p | 10.25p | 10.25p | 9708 |
| 10/09/2024 | 10.50p | 10.50p | 10.05p | 10.25p | 21177 |
| 09/09/2024 | 10.50p | 10.50p | 10.05p | 10.50p | 382 |
| 06/09/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 130752 |
| 05/09/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 133 |
| 04/09/2024 | 10.50p | 10.90p | 10.00p | 10.50p | 55273 |
| 03/09/2024 | 10.25p | 10.70p | 10.14p | 10.50p | 85946 |
| 02/09/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 5095 |
| 30/08/2024 | 10.25p | 10.25p | 10.17p | 10.25p | 0 |
| 29/08/2024 | 10.25p | 10.50p | 10.25p | 10.25p | 119492 |
| 28/08/2024 | 10.50p | 10.50p | 10.00p | 10.25p | 43602 |
| 27/08/2024 | 10.50p | 11.00p | 10.21p | 10.50p | 602 |
| 23/08/2024 | 10.50p | 11.00p | 10.16p | 10.50p | 47627 |
| 22/08/2024 | 10.50p | 11.00p | 10.16p | 10.50p | 9924 |
| 21/08/2024 | 11.00p | 11.00p | 10.00p | 10.50p | 19007 |
| 20/08/2024 | 11.50p | 11.89p | 11.16p | 11.50p | 4953 |
| 19/08/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 638 |
| 16/08/2024 | 11.50p | 12.00p | 11.10p | 11.50p | 131 |
| 15/08/2024 | 11.50p | 12.00p | 11.00p | 11.50p | 33 |
| 14/08/2024 | 11.50p | 11.50p | 11.33p | 11.50p | 0 |
| 13/08/2024 | 11.50p | 11.50p | 10.80p | 11.50p | 113 |
| 12/08/2024 | 11.50p | 12.00p | 11.10p | 11.50p | 4923 |
| 09/08/2024 | 12.50p | 13.46p | 11.00p | 11.50p | 40919 |
| 08/08/2024 | 12.75p | 13.50p | 12.00p | 12.50p | 924328 |
| 07/08/2024 | 12.75p | 12.75p | 12.00p | 12.75p | 190 |
| 06/08/2024 | 12.75p | 12.75p | 12.50p | 12.75p | 0 |
| 05/08/2024 | 12.75p | 13.47p | 12.00p | 12.75p | 15106 |
| 02/08/2024 | 12.75p | 12.75p | 12.15p | 12.75p | 15000 |
| 01/08/2024 | 12.75p | 13.50p | 12.00p | 12.75p | 190 |
| 31/07/2024 | 12.75p | 12.75p | 12.50p | 12.75p | 0 |
| 30/07/2024 | 12.75p | 12.75p | 12.50p | 12.75p | 0 |
| 29/07/2024 | 12.75p | 13.47p | 12.75p | 12.75p | 22 |
| 26/07/2024 | 13.25p | 13.50p | 12.00p | 12.75p | 609 |
| 25/07/2024 | 13.25p | 13.25p | 13.00p | 13.25p | 1 |
| 24/07/2024 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 23/07/2024 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 22/07/2024 | 14.00p | 14.00p | 13.00p | 13.25p | 11732 |
| 19/07/2024 | 13.50p | 15.00p | 12.00p | 14.00p | 6797 |
| 18/07/2024 | 14.00p | 15.00p | 13.00p | 14.00p | 690 |
| 17/07/2024 | 14.00p | 14.00p | 14.00p | 14.00p | 15000 |
| 16/07/2024 | 14.00p | 14.00p | 14.00p | 14.00p | 3571 |
| 15/07/2024 | 14.00p | 14.00p | 13.00p | 14.00p | 33959 |
| 12/07/2024 | 13.50p | 14.30p | 13.00p | 14.00p | 128414 |
| 11/07/2024 | 14.00p | 14.20p | 14.00p | 14.00p | 0 |
| 10/07/2024 | 14.00p | 15.00p | 14.00p | 14.00p | 6843 |
| 09/07/2024 | 14.00p | 14.70p | 14.00p | 14.00p | 4275 |
| 08/07/2024 | 14.00p | 15.00p | 14.00p | 14.00p | 1898 |
| 05/07/2024 | 14.00p | 15.00p | 14.00p | 15.00p | 45980 |
| 04/07/2024 | 13.50p | 14.97p | 13.00p | 14.00p | 64469 |
| 03/07/2024 | 13.50p | 13.95p | 13.00p | 13.50p | 7758 |
| 02/07/2024 | 13.50p | 14.00p | 13.00p | 13.50p | 199 |
| 01/07/2024 | 13.00p | 13.90p | 13.00p | 13.50p | 7654 |
| 28/06/2024 | 13.00p | 13.88p | 12.00p | 13.00p | 2613 |
| 27/06/2024 | 13.00p | 14.00p | 12.00p | 13.00p | 448 |
| 26/06/2024 | 13.00p | 14.00p | 12.00p | 12.20p | 46395 |
| 25/06/2024 | 13.00p | 13.13p | 12.00p | 13.00p | 5185 |
| 24/06/2024 | 13.00p | 14.00p | 12.00p | 14.00p | 338 |
| 21/06/2024 | 14.00p | 15.00p | 12.00p | 13.00p | 35088 |
| 20/06/2024 | 14.00p | 15.00p | 13.00p | 14.00p | 68 |
| 19/06/2024 | 14.00p | 14.00p | 13.04p | 14.00p | 14385 |
| 18/06/2024 | 14.00p | 14.97p | 13.04p | 14.00p | 3736 |
| 17/06/2024 | 12.50p | 15.00p | 12.00p | 14.30p | 101976 |
| 14/06/2024 | 12.00p | 13.00p | 11.00p | 12.00p | 57 |
| 13/06/2024 | 12.00p | 13.00p | 11.00p | 12.00p | 9890 |
| 12/06/2024 | 12.00p | 12.00p | 11.44p | 12.00p | 111 |
| 11/06/2024 | 12.00p | 12.90p | 11.25p | 12.00p | 19079 |
| 10/06/2024 | 12.00p | 12.80p | 11.25p | 12.00p | 17176 |
| 07/06/2024 | 11.25p | 13.00p | 11.10p | 12.00p | 64076 |
| 06/06/2024 | 10.50p | 11.50p | 10.00p | 10.00p | 74517 |
| 05/06/2024 | 9.75p | 11.00p | 9.00p | 9.00p | 36520 |
| 04/06/2024 | 9.75p | 10.50p | 9.00p | 9.00p | 5930 |
| 03/06/2024 | 9.75p | 9.75p | 9.15p | 9.75p | 986 |
| 31/05/2024 | 9.75p | 9.75p | 9.00p | 9.75p | 281 |
| 30/05/2024 | 10.00p | 10.00p | 9.15p | 9.75p | 210 |
| 29/05/2024 | 10.00p | 11.00p | 10.00p | 10.00p | 153 |
| 28/05/2024 | 10.50p | 10.50p | 9.20p | 9.45p | 7947 |
| 24/05/2024 | 10.50p | 10.50p | 10.01p | 10.50p | 1039 |
| 23/05/2024 | 10.50p | 10.50p | 10.49p | 10.50p | 44666 |
| 22/05/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 402 |
| 21/05/2024 | 10.50p | 10.50p | 10.02p | 10.50p | 85661 |
| 20/05/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 6893 |
| 17/05/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 378 |
| 16/05/2024 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 15/05/2024 | 10.50p | 10.50p | 10.15p | 10.50p | 749 |
| 14/05/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 454 |
| 13/05/2024 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 10/05/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 10338 |
| 09/05/2024 | 10.50p | 10.80p | 10.50p | 10.50p | 10123 |
| 08/05/2024 | 10.50p | 10.52p | 10.15p | 10.50p | 399213 |
| 07/05/2024 | 10.50p | 10.50p | 10.15p | 10.50p | 352 |
| 03/05/2024 | 11.00p | 11.00p | 10.00p | 10.50p | 16289 |
| 02/05/2024 | 11.00p | 11.00p | 10.10p | 11.00p | 1762 |
| 01/05/2024 | 11.50p | 11.50p | 10.50p | 11.00p | 36979 |
| 30/04/2024 | 11.50p | 11.80p | 11.50p | 11.50p | 661 |
| 29/04/2024 | 11.50p | 12.00p | 11.50p | 11.50p | 25 |
| 26/04/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 1370 |
| 25/04/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
| 24/04/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
| 23/04/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
| 22/04/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 1059 |
| 19/04/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 493 |
| 18/04/2024 | 11.00p | 11.98p | 11.00p | 11.50p | 8305 |
| 17/04/2024 | 10.50p | 10.50p | 10.15p | 10.50p | 157 |
| 16/04/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 62502 |
| 15/04/2024 | 10.50p | 10.50p | 10.02p | 10.50p | 864 |
| 12/04/2024 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 11/04/2024 | 10.50p | 10.50p | 10.15p | 10.50p | 20188 |
| 10/04/2024 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 09/04/2024 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 08/04/2024 | 10.50p | 10.50p | 10.15p | 10.50p | 3032 |
| 05/04/2024 | 10.50p | 10.50p | 10.15p | 10.50p | 4881 |
| 04/04/2024 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 03/04/2024 | 10.50p | 10.50p | 10.15p | 10.50p | 8376 |
| 02/04/2024 | 10.50p | 11.00p | 10.10p | 10.50p | 19600 |
| 28/03/2024 | 11.50p | 11.50p | 10.50p | 10.50p | 31000 |
| 27/03/2024 | 11.50p | 11.50p | 11.07p | 11.50p | 9000 |
| 26/03/2024 | 12.00p | 12.00p | 11.06p | 11.50p | 11350 |
| 25/03/2024 | 12.00p | 12.76p | 11.00p | 12.00p | 2468 |
| 22/03/2024 | 12.00p | 12.00p | 11.80p | 12.00p | 0 |
| 21/03/2024 | 12.50p | 12.50p | 12.00p | 12.00p | 7976 |
| 20/03/2024 | 12.50p | 12.50p | 12.50p | 12.50p | 657 |
| 19/03/2024 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 18/03/2024 | 13.50p | 13.50p | 12.00p | 12.50p | 55845 |
| 15/03/2024 | 13.50p | 13.70p | 13.50p | 13.50p | 656 |
| 14/03/2024 | 13.50p | 13.70p | 13.50p | 13.50p | 2043 |
| 13/03/2024 | 13.50p | 13.80p | 13.01p | 13.50p | 10748 |
*Close Price adjusted for both dividends and splits