Eco buildings Group (ECOB) Share Price

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

Date Open High Low Close* Volume
11/09/2014 1,165.92p 1,264.77p 1,165.92p 1,203.94p 11626
10/09/2014 1,020.18p 1,229.29p 1,003.20p 1,178.60p 16021
09/09/2014 988.50p 1,031.59p 988.50p 1,020.18p 3401
08/09/2014 988.50p 1,029.05p 963.15p 988.50p 2818
05/09/2014 963.15p 975.83p 953.27p 975.83p 11
04/09/2014 963.15p 982.42p 945.67p 963.15p 18816
03/09/2014 925.13p 963.15p 912.46p 963.15p 19486
02/09/2014 925.13p 933.75p 915.50p 925.13p 1336
01/09/2014 975.83p 975.83p 937.81p 937.81p 1699
29/08/2014 963.15p 964.93p 943.89p 963.15p 404
28/08/2014 963.15p 966.96p 963.15p 963.15p 202
27/08/2014 950.48p 966.96p 936.79p 963.15p 3217
26/08/2014 950.48p 950.48p 920.07p 950.48p 2176
22/08/2014 950.48p 950.48p 912.46p 950.48p 1311
21/08/2014 950.48p 950.48p 944.65p 950.48p 148
20/08/2014 950.48p 960.62p 925.13p 950.48p 485
19/08/2014 887.12p 983.18p 876.98p 950.48p 3553
18/08/2014 830.09p 912.46p 824.03p 887.12p 2546
15/08/2014 842.76p 842.76p 813.86p 830.09p 3299
14/08/2014 842.76p 849.10p 823.75p 842.76p 819
13/08/2014 842.76p 842.76p 836.42p 842.76p 29
12/08/2014 842.76p 842.76p 811.08p 842.76p 5723
11/08/2014 849.10p 849.10p 811.08p 842.76p 2071
08/08/2014 849.10p 850.36p 837.44p 849.10p 854
07/08/2014 849.10p 850.36p 849.10p 849.10p 6
06/08/2014 849.10p 852.90p 837.44p 849.10p 1021
05/08/2014 842.76p 856.19p 842.76p 849.10p 1440
04/08/2014 823.75p 846.31p 811.08p 842.76p 2293
01/08/2014 823.75p 823.75p 790.80p 823.75p 1201
31/07/2014 842.76p 842.76p 811.08p 823.75p 1322
30/07/2014 861.77p 861.77p 785.73p 842.76p 707
29/07/2014 861.77p 861.77p 841.49p 861.77p 117
28/07/2014 861.77p 861.77p 838.98p 861.77p 276
25/07/2014 861.77p 861.77p 842.51p 861.77p 267
24/07/2014 861.77p 861.77p 823.75p 861.77p 2162
23/07/2014 861.77p 861.77p 851.58p 861.77p 272
22/07/2014 849.10p 861.77p 836.44p 861.77p 2324
21/07/2014 912.46p 912.46p 840.23p 849.10p 2700
18/07/2014 912.46p 917.53p 887.12p 912.46p 1000
17/07/2014 887.12p 927.67p 861.77p 912.46p 1337
16/07/2014 887.12p 887.12p 861.77p 861.77p 1650
15/07/2014 937.81p 937.81p 864.56p 887.12p 2391
14/07/2014 937.81p 945.41p 912.46p 937.81p 1033
11/07/2014 975.83p 975.83p 912.46p 937.81p 381
10/07/2014 975.83p 975.83p 937.81p 975.83p 1715
09/07/2014 975.83p 975.83p 963.15p 975.83p 118
08/07/2014 975.83p 975.83p 937.81p 975.83p 1005
07/07/2014 988.50p 1,013.85p 970.76p 975.83p 238
04/07/2014 988.50p 988.50p 970.76p 988.50p 513
03/07/2014 988.50p 1,013.85p 964.17p 988.50p 1015
02/07/2014 988.50p 1,013.85p 975.83p 988.50p 1720
01/07/2014 988.50p 1,013.85p 963.15p 988.50p 657
30/06/2014 988.50p 988.50p 958.29p 988.50p 526
27/06/2014 988.50p 988.50p 988.50p 988.50p 100
26/06/2014 1,013.85p 1,013.85p 964.17p 988.50p 1321
25/06/2014 1,001.17p 1,034.12p 963.15p 1,013.85p 1206
24/06/2014 963.15p 968.22p 963.15p 963.15p 256
23/06/2014 963.15p 968.22p 940.34p 963.15p 1444
20/06/2014 975.83p 975.83p 940.60p 963.15p 986
19/06/2014 975.83p 975.83p 953.02p 975.83p 131
18/06/2014 988.50p 998.64p 953.02p 975.83p 2364
17/06/2014 988.50p 988.50p 963.15p 988.50p 197
16/06/2014 988.50p 988.50p 973.29p 988.50p 986
13/06/2014 988.50p 988.50p 973.29p 988.50p 299
12/06/2014 988.50p 988.50p 963.15p 988.50p 566
11/06/2014 988.50p 988.50p 963.15p 988.50p 1207
10/06/2014 988.50p 1,007.51p 918.80p 988.50p 7261
09/06/2014 931.47p 1,006.24p 925.13p 988.50p 2670
06/06/2014 925.13p 930.20p 915.50p 925.13p 1436
05/06/2014 925.13p 927.42p 915.63p 925.13p 167
04/06/2014 931.47p 932.23p 915.50p 925.13p 690
03/06/2014 944.14p 955.30p 931.47p 931.47p 0
02/06/2014 975.83p 985.97p 925.13p 944.14p 13596
30/05/2014 1,026.52p 1,026.52p 975.83p 975.83p 197
29/05/2014 1,026.52p 1,032.86p 1,006.02p 1,026.52p 696
28/05/2014 1,001.17p 1,039.19p 992.43p 1,026.52p 1216
27/05/2014 994.84p 1,008.78p 988.50p 1,001.17p 2001
23/05/2014 988.50p 1,002.44p 988.50p 994.84p 493
22/05/2014 1,026.52p 1,026.52p 968.22p 988.50p 1349
21/05/2014 1,026.52p 1,026.52p 988.50p 1,026.52p 463
20/05/2014 1,039.19p 1,039.19p 990.02p 1,026.52p 1378
19/05/2014 1,039.19p 1,039.19p 1,013.85p 1,039.19p 608
16/05/2014 1,032.86p 1,039.19p 963.15p 1,039.19p 2909
15/05/2014 1,051.87p 1,064.54p 988.50p 1,032.86p 4143
14/05/2014 1,013.85p 1,063.27p 1,013.85p 1,051.87p 3800
13/05/2014 1,127.90p 1,127.90p 969.43p 1,013.85p 7479
12/05/2014 1,127.90p 1,132.97p 1,125.37p 1,127.90p 1809
09/05/2014 1,127.90p 1,135.00p 1,116.50p 1,127.90p 1667
08/05/2014 1,127.90p 1,135.00p 1,118.40p 1,127.90p 321
07/05/2014 1,127.90p 1,130.44p 1,112.70p 1,127.90p 947
06/05/2014 1,140.58p 1,153.25p 1,064.54p 1,127.90p 3490
02/05/2014 1,140.58p 1,162.88p 1,120.30p 1,140.58p 1458
01/05/2014 1,140.58p 1,165.92p 1,118.02p 1,140.58p 15008
30/04/2014 1,140.58p 1,149.45p 1,115.23p 1,140.58p 521
29/04/2014 1,140.58p 1,165.92p 1,089.88p 1,140.58p 8635
28/04/2014 1,191.27p 1,191.27p 1,115.23p 1,140.58p 6107
25/04/2014 1,191.27p 1,198.11p 1,165.92p 1,191.27p 759
24/04/2014 1,191.27p 1,201.41p 1,173.53p 1,191.27p 3306
23/04/2014 1,191.27p 1,216.62p 1,170.99p 1,191.27p 5038
22/04/2014 1,191.27p 1,206.48p 1,148.18p 1,191.27p 5717
17/04/2014 1,178.60p 1,231.82p 1,178.60p 1,191.27p 1259
16/04/2014 1,165.92p 1,191.27p 1,165.92p 1,178.60p 2401
15/04/2014 1,121.57p 1,191.27p 1,121.57p 1,165.92p 4577
14/04/2014 1,140.58p 1,165.92p 1,064.54p 1,121.57p 8629
11/04/2014 1,153.25p 1,176.06p 1,119.42p 1,140.58p 696
10/04/2014 1,191.27p 1,191.27p 1,153.25p 1,153.25p 1991
09/04/2014 1,191.27p 1,211.55p 1,165.92p 1,191.27p 4654
08/04/2014 1,140.58p 1,191.27p 1,140.58p 1,191.27p 3622
07/04/2014 1,115.23p 1,150.46p 1,064.54p 1,140.58p 2361
04/04/2014 1,153.25p 1,153.25p 1,089.88p 1,115.23p 882
03/04/2014 1,178.60p 1,201.15p 1,103.87p 1,153.25p 2354
02/04/2014 1,077.21p 1,241.96p 1,077.21p 1,178.60p 4595
01/04/2014 1,001.17p 1,067.07p 1,001.17p 1,064.54p 1023
31/03/2014 937.81p 1,039.19p 937.81p 1,001.17p 2341
28/03/2014 912.46p 960.62p 912.46p 937.81p 2021
27/03/2014 950.48p 950.48p 873.22p 912.46p 9964
26/03/2014 950.48p 953.02p 942.88p 950.48p 3013
25/03/2014 969.49p 969.49p 937.81p 950.48p 7616
24/03/2014 969.49p 970.76p 969.49p 969.49p 10706
21/03/2014 969.49p 975.83p 963.15p 969.49p 1578
20/03/2014 975.83p 975.83p 950.48p 969.49p 1991
19/03/2014 975.83p 985.71p 969.24p 975.83p 498
18/03/2014 975.83p 985.71p 969.24p 975.83p 663
17/03/2014 975.83p 982.42p 968.73p 975.83p 2215
14/03/2014 1,001.17p 1,001.17p 963.15p 975.83p 2498
13/03/2014 1,001.17p 1,013.85p 1,001.17p 1,001.17p 1480
12/03/2014 1,001.17p 1,008.78p 975.83p 1,001.17p 3999
11/03/2014 1,001.17p 1,010.04p 1,001.17p 1,001.17p 172
10/03/2014 1,001.17p 1,010.04p 1,001.17p 1,001.17p 564
07/03/2014 1,001.17p 1,008.78p 996.10p 1,001.17p 207
06/03/2014 1,001.17p 1,011.31p 996.10p 1,001.17p 3370
05/03/2014 1,001.17p 1,011.06p 993.57p 1,001.17p 834
04/03/2014 1,001.17p 1,008.78p 998.64p 1,001.17p 6392
03/03/2014 1,001.17p 1,026.52p 988.50p 1,001.17p 1198
28/02/2014 988.50p 1,039.19p 970.76p 988.50p 7509
27/02/2014 988.50p 997.12p 968.22p 988.50p 583
26/02/2014 988.50p 996.10p 965.94p 988.50p 714
25/02/2014 1,026.52p 1,026.52p 963.15p 988.50p 3264
24/02/2014 1,026.52p 1,026.97p 1,013.85p 1,026.52p 1140
21/02/2014 1,026.52p 1,030.83p 1,014.86p 1,026.52p 920
20/02/2014 1,039.19p 1,039.19p 1,013.85p 1,026.52p 961
19/02/2014 1,051.87p 1,051.87p 1,013.85p 1,039.19p 2039
18/02/2014 1,051.87p 1,051.87p 1,018.92p 1,051.87p 218
17/02/2014 1,051.87p 1,051.87p 1,051.87p 1,051.87p 483
14/02/2014 1,051.87p 1,064.54p 1,017.39p 1,051.87p 198
13/02/2014 1,064.54p 1,064.54p 1,041.73p 1,051.87p 820
12/02/2014 1,064.54p 1,087.35p 1,050.60p 1,064.54p 240
11/02/2014 1,064.54p 1,064.54p 1,039.19p 1,064.54p 1471
10/02/2014 1,064.54p 1,073.16p 1,039.19p 1,064.54p 888
07/02/2014 1,127.90p 1,150.46p 1,064.54p 1,064.54p 4350
06/02/2014 1,127.90p 1,140.58p 1,105.09p 1,127.90p 324
05/02/2014 1,089.88p 1,155.78p 1,074.78p 1,127.90p 4716
04/02/2014 1,089.88p 1,099.77p 1,074.68p 1,089.88p 1101
03/02/2014 1,051.87p 1,149.45p 1,051.87p 1,089.88p 5537
31/01/2014 1,020.18p 1,063.78p 981.15p 1,051.87p 8875
30/01/2014 1,026.52p 1,026.52p 988.50p 1,020.18p 1543
29/01/2014 1,026.52p 1,026.52p 988.50p 1,026.52p 2721
28/01/2014 1,013.85p 1,026.52p 1,013.85p 1,026.52p 301
27/01/2014 1,039.19p 1,039.19p 988.50p 1,013.85p 1483
24/01/2014 1,039.19p 1,039.19p 1,028.04p 1,039.19p 4406
23/01/2014 1,039.19p 1,041.73p 1,016.38p 1,039.19p 1427
22/01/2014 1,039.19p 1,046.80p 1,018.92p 1,039.19p 16259
21/01/2014 1,032.86p 1,064.54p 1,032.86p 1,039.19p 8707
20/01/2014 1,001.17p 1,115.23p 994.84p 1,032.86p 17457
17/01/2014 994.84p 1,001.17p 988.50p 1,001.17p 1552
16/01/2014 994.84p 994.84p 988.50p 994.84p 127
15/01/2014 994.84p 994.84p 982.42p 994.84p 260
14/01/2014 994.84p 994.84p 984.19p 994.84p 285
13/01/2014 1,001.17p 1,001.17p 975.83p 994.84p 824
10/01/2014 1,001.17p 1,001.17p 988.50p 1,001.17p 822
09/01/2014 1,013.85p 1,013.85p 963.15p 1,001.17p 3344
08/01/2014 1,013.85p 1,018.92p 988.50p 1,013.85p 2161
07/01/2014 1,013.85p 1,023.98p 998.89p 1,013.85p 790
06/01/2014 1,013.85p 1,021.20p 1,013.85p 1,013.85p 1717
03/01/2014 1,013.85p 1,023.98p 997.37p 1,013.85p 4678
02/01/2014 1,007.51p 1,021.45p 988.50p 1,013.85p 6416
31/12/2013 1,007.51p 1,026.01p 996.74p 1,007.51p 1943
30/12/2013 1,013.85p 1,026.52p 988.50p 1,013.85p 9716
27/12/2013 1,013.85p 1,023.98p 993.77p 1,013.85p 1862
24/12/2013 1,013.85p 1,014.35p 1,013.85p 1,013.85p 401
23/12/2013 1,051.87p 1,051.87p 963.15p 1,013.85p 6857
20/12/2013 1,051.87p 1,051.87p 1,013.85p 1,051.87p 2815
19/12/2013 1,077.21p 1,077.21p 1,008.04p 1,051.87p 4680
18/12/2013 1,089.88p 1,089.88p 1,064.54p 1,077.21p 6530
17/12/2013 1,077.21p 1,089.88p 1,064.54p 1,089.88p 5286
16/12/2013 1,127.90p 1,127.90p 1,064.54p 1,077.21p 18795
13/12/2013 1,077.21p 1,155.78p 1,077.21p 1,127.90p 19325
12/12/2013 1,026.52p 1,089.88p 1,013.85p 1,077.21p 37550
11/12/2013 1,140.58p 1,150.72p 968.22p 1,013.85p 42380
10/12/2013 988.50p 1,115.23p 988.50p 1,102.56p 37743
09/12/2013 1,013.85p 1,153.25p 836.42p 988.50p 39515
06/12/2013 836.42p 851.63p 823.75p 836.42p 0
05/12/2013 823.75p 851.63p 823.75p 836.42p 1714
04/12/2013 823.75p 823.75p 811.08p 823.75p 331
03/12/2013 836.42p 836.42p 811.08p 823.75p 1294
02/12/2013 836.42p 836.42p 811.08p 836.42p 909
29/11/2013 887.12p 887.12p 811.08p 836.42p 2784
28/11/2013 887.12p 887.12p 874.44p 887.12p 354
27/11/2013 887.12p 887.12p 847.58p 887.12p 0
26/11/2013 887.12p 887.12p 847.58p 887.12p 526

*Close Price adjusted for both dividends and splits