Eco buildings Group (ECOB) Share Price

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

Date Open High Low Close* Volume
08/11/2017 468.90p 468.90p 468.90p 468.90p 0
07/11/2017 468.90p 468.90p 457.50p 468.90p 829
06/11/2017 468.90p 476.51p 459.78p 468.90p 503
03/11/2017 468.90p 473.97p 468.90p 468.90p 986
02/11/2017 468.90p 468.90p 468.90p 468.90p 0
01/11/2017 468.90p 468.90p 457.50p 468.90p 197
31/10/2017 468.90p 473.97p 468.90p 468.90p 427
30/10/2017 468.90p 474.61p 456.23p 468.90p 1924
27/10/2017 475.24p 475.24p 456.23p 468.90p 217
26/10/2017 443.56p 480.94p 434.69p 475.24p 3395
25/10/2017 424.55p 449.89p 424.55p 443.56p 8251
24/10/2017 411.87p 418.21p 411.87p 411.87p 4983
23/10/2017 405.54p 418.21p 405.54p 411.87p 3543
20/10/2017 411.87p 411.87p 400.47p 405.54p 1353
19/10/2017 418.21p 418.21p 405.54p 405.54p 1658
18/10/2017 424.55p 424.55p 418.21p 418.21p 1008
17/10/2017 424.55p 425.15p 424.55p 424.55p 2959
16/10/2017 392.87p 429.72p 380.19p 424.55p 7511
13/10/2017 361.18p 367.52p 361.18p 367.52p 41229
12/10/2017 361.18p 367.52p 361.18p 361.18p 85
11/10/2017 361.18p 367.52p 361.18p 367.52p 197
10/10/2017 367.52p 380.19p 348.51p 361.18p 3375
09/10/2017 367.52p 380.19p 367.52p 380.19p 138
06/10/2017 367.52p 380.19p 367.52p 380.19p 124
05/10/2017 367.52p 367.52p 367.52p 367.52p 269
04/10/2017 367.52p 367.52p 367.52p 367.52p 424
03/10/2017 367.52p 367.52p 367.52p 367.52p 0
02/10/2017 367.52p 367.52p 367.52p 367.52p 864
29/09/2017 361.18p 367.52p 361.18p 367.52p 21706
28/09/2017 342.17p 361.18p 335.84p 361.18p 11116
27/09/2017 367.52p 367.52p 361.18p 361.18p 14286
26/09/2017 386.53p 386.53p 367.52p 367.52p 1184
25/09/2017 386.53p 386.53p 386.53p 386.53p 395
22/09/2017 386.53p 386.53p 386.53p 386.53p 175
21/09/2017 386.53p 386.53p 386.53p 386.53p 237
20/09/2017 386.53p 386.53p 386.53p 386.53p 0
19/09/2017 386.53p 386.53p 386.53p 386.53p 29590
18/09/2017 386.53p 392.87p 386.53p 386.53p 1431
15/09/2017 411.87p 411.87p 392.87p 392.87p 2586
14/09/2017 418.21p 418.21p 411.87p 411.87p 259
13/09/2017 430.88p 430.88p 418.21p 418.21p 2212
12/09/2017 430.88p 430.88p 430.88p 430.88p 986
11/09/2017 430.88p 430.88p 430.88p 430.88p 2646
08/09/2017 430.88p 430.88p 430.88p 430.88p 0
07/09/2017 430.88p 430.88p 430.88p 430.88p 2200
06/09/2017 430.88p 430.88p 430.88p 430.88p 0
05/09/2017 430.88p 430.88p 430.88p 430.88p 0
04/09/2017 430.88p 430.88p 430.88p 430.88p 37
01/09/2017 430.88p 430.88p 430.88p 430.88p 0
31/08/2017 430.88p 430.88p 430.88p 430.88p 561
30/08/2017 430.88p 430.88p 430.88p 430.88p 2286
29/08/2017 418.21p 430.88p 418.21p 430.88p 3055
25/08/2017 418.21p 424.55p 418.21p 418.21p 7152
24/08/2017 399.20p 418.21p 399.20p 418.21p 3256
23/08/2017 399.20p 399.20p 399.20p 399.20p 1537
22/08/2017 399.20p 399.20p 399.20p 399.20p 2011
21/08/2017 399.20p 399.20p 399.20p 399.20p 561
18/08/2017 392.87p 399.20p 392.87p 399.20p 592
17/08/2017 399.20p 399.20p 392.87p 392.87p 466
16/08/2017 399.20p 399.20p 399.20p 399.20p 0
15/08/2017 399.20p 399.20p 399.20p 399.20p 0
14/08/2017 399.20p 399.20p 399.20p 399.20p 94
11/08/2017 411.87p 411.87p 399.20p 399.20p 456
10/08/2017 411.87p 411.87p 405.54p 411.87p 247
09/08/2017 405.54p 405.54p 405.54p 405.54p 0
08/08/2017 405.54p 405.54p 405.54p 405.54p 0
07/08/2017 392.87p 405.54p 392.87p 405.54p 2929
04/08/2017 392.87p 392.87p 392.87p 392.87p 3168
03/08/2017 392.87p 392.87p 392.87p 392.87p 21700
02/08/2017 392.87p 392.87p 392.87p 392.87p 297
01/08/2017 405.54p 405.54p 392.87p 392.87p 4096
31/07/2017 411.87p 411.87p 405.54p 405.54p 693
28/07/2017 411.87p 411.87p 411.87p 411.87p 2495
27/07/2017 424.55p 424.55p 411.87p 411.87p 862
26/07/2017 424.55p 424.55p 424.55p 424.55p 3291
25/07/2017 424.55p 424.55p 424.55p 424.55p 2903
24/07/2017 424.55p 424.55p 424.55p 424.55p 690
21/07/2017 424.55p 424.55p 424.55p 424.55p 335
20/07/2017 424.55p 424.55p 424.55p 424.55p 490
19/07/2017 424.55p 424.55p 424.55p 424.55p 175
18/07/2017 430.88p 430.88p 424.55p 424.55p 0
17/07/2017 430.88p 430.88p 430.88p 430.88p 536
14/07/2017 424.55p 430.88p 424.55p 430.88p 2481
13/07/2017 424.55p 430.88p 424.55p 424.55p 2483
12/07/2017 468.90p 468.90p 424.55p 424.55p 8967
11/07/2017 468.90p 468.90p 468.90p 468.90p 2484
10/07/2017 468.90p 468.90p 468.90p 468.90p 751
07/07/2017 462.57p 468.90p 456.23p 468.90p 8771
06/07/2017 443.56p 456.23p 443.56p 456.23p 2939
05/07/2017 443.56p 443.56p 443.56p 443.56p 473
04/07/2017 443.56p 443.56p 443.56p 443.56p 796
03/07/2017 462.57p 462.57p 443.56p 443.56p 3202
30/06/2017 418.21p 468.90p 418.21p 462.57p 9120
29/06/2017 456.23p 456.23p 456.23p 456.23p 1198
28/06/2017 456.23p 456.23p 456.23p 456.23p 5429
27/06/2017 456.23p 456.23p 456.23p 456.23p 706
26/06/2017 456.23p 468.90p 456.23p 456.23p 4706
23/06/2017 456.23p 456.23p 456.23p 456.23p 1144
22/06/2017 456.23p 456.23p 456.23p 456.23p 0
21/06/2017 456.23p 456.23p 456.23p 456.23p 0
20/06/2017 443.56p 462.57p 443.56p 456.23p 0
19/06/2017 443.56p 443.56p 443.56p 443.56p 0
16/06/2017 437.22p 453.19p 435.95p 443.56p 7325
15/06/2017 437.22p 438.49p 421.76p 437.22p 4549
14/06/2017 443.56p 448.63p 418.21p 437.22p 9871
13/06/2017 443.56p 449.51p 433.67p 443.56p 1226
12/06/2017 443.56p 451.16p 430.88p 443.56p 1386
09/06/2017 443.56p 456.23p 430.88p 443.56p 13744
08/06/2017 481.58p 481.58p 440.41p 443.56p 8577
07/06/2017 506.92p 510.62p 468.90p 481.58p 8960
06/06/2017 513.26p 514.53p 484.11p 506.92p 2739
05/06/2017 500.59p 514.53p 492.22p 513.26p 2303
02/06/2017 500.59p 511.99p 491.72p 500.59p 166
01/06/2017 500.59p 506.92p 500.59p 500.59p 984
31/05/2017 500.59p 506.92p 489.18p 500.59p 355
30/05/2017 513.26p 513.26p 471.44p 500.59p 5363
26/05/2017 513.26p 513.26p 506.92p 513.26p 1273
25/05/2017 513.26p 523.14p 506.92p 513.26p 2119
24/05/2017 513.26p 513.26p 499.32p 513.26p 1282
23/05/2017 513.26p 517.06p 513.26p 513.26p 1973
22/05/2017 519.60p 519.60p 506.92p 513.26p 886
19/05/2017 519.60p 532.27p 506.92p 519.60p 24856
18/05/2017 519.60p 532.27p 509.71p 519.60p 2170
17/05/2017 544.94p 544.94p 519.60p 519.60p 980
16/05/2017 544.94p 544.94p 532.27p 544.94p 59
15/05/2017 538.61p 544.94p 532.27p 544.94p 888
12/05/2017 538.61p 539.87p 532.78p 538.61p 315
11/05/2017 538.61p 539.87p 532.27p 538.61p 887
10/05/2017 538.61p 538.61p 538.61p 538.61p 0
09/05/2017 570.29p 570.29p 532.27p 538.61p 2356
08/05/2017 557.62p 570.29p 570.29p 570.29p 0
05/05/2017 570.29p 570.29p 569.02p 570.29p 651
04/05/2017 570.29p 570.29p 557.87p 570.29p 1006
03/05/2017 570.29p 582.96p 557.62p 570.29p 4108
02/05/2017 570.29p 572.82p 557.62p 570.29p 2088
28/04/2017 570.29p 576.63p 566.49p 570.29p 2203
27/04/2017 570.29p 570.29p 566.49p 570.29p 1260
26/04/2017 595.63p 595.63p 565.22p 570.29p 5318
25/04/2017 563.95p 573.84p 544.94p 563.95p 325
24/04/2017 563.95p 574.85p 557.62p 563.95p 3571
21/04/2017 563.95p 576.37p 544.94p 563.95p 10316
20/04/2017 563.95p 576.37p 557.62p 563.95p 2559
19/04/2017 563.95p 577.89p 555.08p 563.95p 1400
18/04/2017 551.28p 577.89p 551.28p 563.95p 1178
13/04/2017 544.94p 557.62p 539.87p 551.28p 6641
12/04/2017 538.61p 557.62p 534.04p 544.94p 2335
11/04/2017 544.94p 544.94p 533.54p 538.61p 1324
10/04/2017 544.94p 544.94p 541.14p 544.94p 173
07/04/2017 570.29p 575.36p 522.13p 544.94p 8643
06/04/2017 513.26p 582.96p 513.26p 570.29p 17649
05/04/2017 494.25p 513.26p 494.25p 513.26p 2568
04/04/2017 462.57p 501.85p 456.36p 494.25p 8591
03/04/2017 462.57p 466.12p 456.23p 462.57p 1750
31/03/2017 468.90p 471.44p 438.49p 462.57p 5846
30/03/2017 475.24p 477.78p 456.23p 468.90p 986
29/03/2017 475.24p 481.58p 468.90p 475.24p 1797
28/03/2017 487.91p 487.91p 461.76p 475.24p 2747
27/03/2017 481.58p 487.91p 469.28p 487.91p 2527
24/03/2017 481.58p 491.46p 473.97p 481.58p 211
23/03/2017 481.58p 481.58p 481.58p 481.58p 1184
22/03/2017 481.58p 481.58p 473.97p 481.58p 212
21/03/2017 487.91p 491.72p 463.83p 481.58p 9422
20/03/2017 487.91p 503.12p 468.90p 487.91p 6905
17/03/2017 487.91p 503.12p 468.90p 487.91p 3864
16/03/2017 487.91p 487.91p 482.21p 487.91p 56
15/03/2017 494.25p 495.26p 487.91p 487.91p 888
14/03/2017 494.25p 506.92p 494.25p 494.25p 80755
13/03/2017 468.90p 506.92p 468.90p 494.25p 2778
10/03/2017 462.57p 478.79p 443.56p 468.90p 3852
09/03/2017 468.90p 468.90p 456.23p 462.57p 316
08/03/2017 468.90p 468.90p 468.90p 468.90p 0
07/03/2017 468.90p 472.96p 456.23p 468.90p 2788
06/03/2017 468.90p 473.97p 456.23p 468.90p 1321
03/03/2017 494.25p 494.25p 456.23p 468.90p 3524
02/03/2017 494.25p 494.25p 491.72p 494.25p 201
01/03/2017 519.60p 519.60p 486.04p 494.25p 3206
28/02/2017 519.60p 519.60p 506.92p 519.60p 5183
27/02/2017 519.60p 532.27p 514.53p 519.60p 571
24/02/2017 519.60p 524.67p 506.92p 519.60p 3062
23/02/2017 519.60p 519.60p 506.92p 519.60p 592
22/02/2017 525.93p 525.93p 506.92p 519.60p 1355
21/02/2017 538.61p 538.61p 520.41p 525.93p 1330
20/02/2017 538.61p 540.73p 538.61p 538.61p 1469
17/02/2017 551.28p 551.28p 536.73p 538.61p 1911
16/02/2017 595.63p 595.63p 557.62p 570.29p 5507
15/02/2017 601.97p 627.32p 582.96p 595.63p 8184
14/02/2017 576.63p 626.05p 576.63p 601.97p 9861
13/02/2017 538.61p 582.96p 532.27p 576.63p 20087
10/02/2017 519.60p 557.62p 513.26p 525.93p 18534
09/02/2017 494.25p 531.00p 491.72p 519.60p 14927
08/02/2017 487.91p 513.26p 487.91p 494.25p 11675
07/02/2017 443.56p 502.87p 435.35p 487.91p 26481
06/02/2017 418.21p 420.75p 386.53p 405.54p 7781
03/02/2017 418.21p 421.76p 406.81p 418.21p 3945
02/02/2017 418.21p 427.08p 406.81p 418.21p 2516
01/02/2017 386.53p 427.08p 386.53p 418.21p 8135
31/01/2017 380.19p 386.53p 380.19p 380.19p 2417
30/01/2017 380.19p 386.53p 367.52p 380.19p 2527
27/01/2017 380.19p 380.19p 380.19p 380.19p 0
26/01/2017 380.19p 380.19p 368.03p 380.19p 296

*Close Price adjusted for both dividends and splits