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 |
|---|---|---|---|---|---|
| 12/03/2024 | 14.00p | 14.00p | 13.00p | 13.50p | 30822 |
| 11/03/2024 | 14.00p | 14.40p | 13.02p | 14.00p | 7300 |
| 08/03/2024 | 14.00p | 14.00p | 13.02p | 14.00p | 493 |
| 07/03/2024 | 14.00p | 14.00p | 13.02p | 14.00p | 5607 |
| 06/03/2024 | 14.00p | 14.40p | 13.33p | 14.00p | 10300 |
| 05/03/2024 | 14.00p | 14.00p | 13.02p | 14.00p | 533 |
| 04/03/2024 | 15.00p | 15.10p | 13.02p | 14.00p | 43745 |
| 01/03/2024 | 15.00p | 15.00p | 14.20p | 15.00p | 12000 |
| 29/02/2024 | 15.00p | 15.14p | 14.15p | 15.00p | 18041 |
| 28/02/2024 | 15.00p | 15.20p | 14.15p | 15.00p | 18685 |
| 27/02/2024 | 15.00p | 15.00p | 14.00p | 15.00p | 13949 |
| 26/02/2024 | 14.00p | 15.00p | 14.00p | 15.00p | 40770 |
| 23/02/2024 | 14.00p | 14.00p | 13.20p | 14.00p | 28 |
| 22/02/2024 | 14.00p | 14.00p | 13.40p | 14.00p | 0 |
| 21/02/2024 | 15.00p | 15.00p | 13.00p | 14.00p | 50586 |
| 20/02/2024 | 15.00p | 16.00p | 13.50p | 13.50p | 318 |
| 19/02/2024 | 15.00p | 15.60p | 15.00p | 15.00p | 0 |
| 16/02/2024 | 15.00p | 15.00p | 14.24p | 15.00p | 6590 |
| 15/02/2024 | 15.00p | 15.18p | 15.00p | 15.00p | 16393 |
| 14/02/2024 | 15.00p | 16.00p | 14.00p | 14.00p | 9122 |
| 13/02/2024 | 15.00p | 15.50p | 15.00p | 15.00p | 1950 |
| 12/02/2024 | 13.00p | 15.50p | 13.00p | 15.40p | 162355 |
| 09/02/2024 | 12.25p | 13.00p | 12.25p | 13.00p | 43349 |
| 08/02/2024 | 12.00p | 12.50p | 11.13p | 12.25p | 19858 |
| 07/02/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 67 |
| 06/02/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 260 |
| 05/02/2024 | 11.75p | 12.50p | 11.00p | 11.50p | 15916 |
| 02/02/2024 | 11.75p | 12.19p | 11.75p | 11.75p | 10000 |
| 01/02/2024 | 12.50p | 12.50p | 11.05p | 11.75p | 32232 |
| 31/01/2024 | 13.25p | 13.25p | 12.00p | 13.00p | 26592 |
| 30/01/2024 | 13.50p | 13.50p | 12.60p | 13.25p | 39069 |
| 29/01/2024 | 13.50p | 14.25p | 13.00p | 14.25p | 2591 |
| 26/01/2024 | 13.50p | 14.25p | 13.00p | 14.25p | 2959 |
| 25/01/2024 | 13.50p | 14.25p | 13.00p | 14.25p | 725 |
| 24/01/2024 | 13.50p | 14.25p | 13.00p | 14.25p | 16381 |
| 23/01/2024 | 13.50p | 15.50p | 13.00p | 14.25p | 185807 |
| 22/01/2024 | 14.25p | 14.25p | 13.50p | 13.50p | 11811 |
| 19/01/2024 | 14.25p | 14.75p | 14.13p | 14.75p | 289 |
| 18/01/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 19515 |
| 17/01/2024 | 14.25p | 14.50p | 14.10p | 14.25p | 3668 |
| 16/01/2024 | 14.25p | 14.25p | 14.00p | 14.25p | 12 |
| 15/01/2024 | 14.25p | 14.25p | 14.00p | 14.25p | 86 |
| 12/01/2024 | 14.25p | 14.25p | 14.16p | 14.25p | 5295 |
| 11/01/2024 | 15.25p | 15.25p | 13.00p | 14.25p | 129962 |
| 10/01/2024 | 15.00p | 15.50p | 14.50p | 15.25p | 48585 |
| 09/01/2024 | 13.50p | 15.93p | 13.50p | 15.00p | 136273 |
| 08/01/2024 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 05/01/2024 | 14.00p | 15.20p | 13.00p | 13.50p | 10394 |
| 04/01/2024 | 14.00p | 14.30p | 14.00p | 14.00p | 1713 |
| 03/01/2024 | 13.50p | 14.00p | 13.00p | 14.00p | 32156 |
| 02/01/2024 | 13.50p | 13.85p | 13.50p | 13.50p | 498 |
| 29/12/2023 | 13.50p | 14.80p | 13.01p | 13.50p | 4725 |
| 28/12/2023 | 13.50p | 13.75p | 13.00p | 13.50p | 36209 |
| 27/12/2023 | 13.50p | 13.50p | 13.10p | 13.50p | 2564 |
| 22/12/2023 | 13.50p | 13.50p | 13.07p | 13.50p | 33 |
| 21/12/2023 | 13.50p | 14.00p | 13.50p | 13.50p | 8 |
| 20/12/2023 | 13.50p | 13.50p | 13.12p | 13.50p | 3776 |
| 19/12/2023 | 13.50p | 13.50p | 13.07p | 13.50p | 817 |
| 18/12/2023 | 13.50p | 13.55p | 13.10p | 13.50p | 267813 |
| 15/12/2023 | 13.00p | 14.10p | 12.04p | 13.00p | 291 |
| 14/12/2023 | 13.00p | 13.00p | 12.04p | 13.00p | 8914 |
| 13/12/2023 | 13.00p | 13.00p | 12.22p | 13.00p | 26335 |
| 12/12/2023 | 13.00p | 13.00p | 12.04p | 13.00p | 9 |
| 11/12/2023 | 14.50p | 14.50p | 12.00p | 12.20p | 145276 |
| 08/12/2023 | 15.50p | 15.50p | 14.00p | 14.50p | 14077 |
| 07/12/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 28 |
| 06/12/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 495 |
| 05/12/2023 | 15.50p | 15.67p | 15.50p | 15.50p | 0 |
| 04/12/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 10607 |
| 01/12/2023 | 15.50p | 15.50p | 13.75p | 15.50p | 93769 |
| 30/11/2023 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 29/11/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 906 |
| 28/11/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 3109 |
| 27/11/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 1119 |
| 24/11/2023 | 16.00p | 16.00p | 15.00p | 15.50p | 3312 |
| 23/11/2023 | 16.50p | 16.50p | 14.90p | 16.00p | 3210 |
| 22/11/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 10623 |
| 21/11/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 10342 |
| 20/11/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 3232 |
| 17/11/2023 | 16.50p | 18.00p | 16.00p | 16.50p | 973 |
| 16/11/2023 | 16.50p | 18.10p | 16.02p | 16.50p | 4599 |
| 15/11/2023 | 17.00p | 17.00p | 16.25p | 16.50p | 2572 |
| 14/11/2023 | 17.00p | 17.00p | 16.04p | 17.00p | 197 |
| 13/11/2023 | 17.00p | 17.00p | 16.67p | 17.00p | 0 |
| 10/11/2023 | 17.00p | 17.00p | 16.67p | 17.00p | 0 |
| 09/11/2023 | 17.25p | 17.25p | 16.50p | 17.00p | 20000 |
| 08/11/2023 | 17.25p | 17.25p | 16.53p | 17.25p | 12 |
| 07/11/2023 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 06/11/2023 | 17.25p | 17.25p | 16.53p | 17.25p | 5116 |
| 03/11/2023 | 15.75p | 18.00p | 15.74p | 18.00p | 166845 |
| 02/11/2023 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 01/11/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 3000 |
| 31/10/2023 | 15.75p | 15.75p | 15.20p | 15.75p | 39496 |
| 30/10/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 3700 |
| 27/10/2023 | 16.25p | 16.25p | 15.50p | 15.75p | 8370 |
| 26/10/2023 | 18.50p | 19.00p | 16.05p | 16.25p | 59582 |
| 25/10/2023 | 18.50p | 18.50p | 18.00p | 18.50p | 276 |
| 24/10/2023 | 19.00p | 19.40p | 18.00p | 18.50p | 3057 |
| 23/10/2023 | 19.00p | 19.70p | 18.00p | 19.00p | 31658 |
| 20/10/2023 | 19.80p | 19.80p | 16.20p | 19.00p | 432374 |
| 19/10/2023 | 25.00p | 25.50p | 19.00p | 25.50p | 220999 |
| 18/10/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 17/10/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 16/10/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 13/10/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 12/10/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 11/10/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 10/10/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 09/10/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 06/10/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 05/10/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 04/10/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 03/10/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 02/10/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 29/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 28/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 27/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 26/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 25/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 22/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 21/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 20/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 19/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 18/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 15/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 14/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 13/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 12/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 11/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 08/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 07/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 06/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 05/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 04/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 01/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 31/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 30/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 29/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 25/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 24/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 23/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 22/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 21/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 18/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 17/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 16/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 15/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 14/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 11/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 10/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 09/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 08/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 07/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 04/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 03/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 02/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 01/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 31/07/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 28/07/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 27/07/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 26/07/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 25/07/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 24/07/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 21/07/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 20/07/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 19/07/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 18/07/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 17/07/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 14/07/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 13/07/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 12/07/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 11/07/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 10/07/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 07/07/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 06/07/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 05/07/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 04/07/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 03/07/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 30/06/2023 | 25.50p | 25.85p | 23.05p | 25.50p | 41515 |
| 29/06/2023 | 26.50p | 28.00p | 25.00p | 25.50p | 9305 |
| 28/06/2023 | 26.50p | 27.96p | 25.03p | 26.50p | 8655 |
| 27/06/2023 | 26.50p | 26.50p | 25.03p | 26.50p | 1800 |
| 26/06/2023 | 26.00p | 27.00p | 25.00p | 26.00p | 48481 |
| 23/06/2023 | 26.00p | 26.90p | 25.35p | 26.00p | 10073 |
| 22/06/2023 | 27.00p | 27.50p | 25.03p | 26.00p | 65337 |
| 21/06/2023 | 28.50p | 30.00p | 26.00p | 27.00p | 7589 |
| 20/06/2023 | 28.50p | 29.00p | 27.00p | 28.50p | 45930 |
| 19/06/2023 | 28.50p | 29.40p | 27.20p | 28.50p | 31423 |
| 16/06/2023 | 29.00p | 30.80p | 27.00p | 28.50p | 32113 |
| 15/06/2023 | 29.00p | 31.97p | 28.00p | 29.50p | 141028 |
| 14/06/2023 | 30.50p | 31.00p | 28.00p | 29.00p | 35166 |
| 13/06/2023 | 31.50p | 32.00p | 29.75p | 30.50p | 24171 |
| 12/06/2023 | 31.50p | 33.00p | 30.57p | 33.00p | 27646 |
| 09/06/2023 | 31.50p | 33.60p | 30.00p | 31.50p | 12386 |
| 08/06/2023 | 31.50p | 33.00p | 30.56p | 33.00p | 15719 |
| 07/06/2023 | 32.50p | 35.00p | 30.00p | 31.50p | 30111 |
| 06/06/2023 | 37.50p | 40.00p | 30.00p | 32.50p | 49360 |
| 05/06/2023 | 42.50p | 42.50p | 30.01p | 37.50p | 105725 |
| 02/06/2023 | 52.50p | 52.50p | 40.00p | 42.50p | 21057 |
| 01/06/2023 | 59.56p | 83.41p | 58.58p | 68.43p | 230003 |
*Close Price adjusted for both dividends and splits