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:
- Hold Creo Medical Group (CREO) by Ben McPoland in The Motley Fool
- Avoid FDM Group (Holdings) (FDM) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Steve Moore in ShareProphets
- Avoid Ibstock (IBST) by Steve Moore in ShareProphets
- Buy Ariana Resources (AAU) by Tom Winnifrith in ShareProphets
- Overweight Smiths Group (SMIN) by JP Morgan
- Outperform Close Brothers Group (CBG) by RBC Capital
- Hold Helical (HLCL) by Berenberg
- Hold Ibstock (IBST) by Berenberg
- Buy Smiths Group (SMIN) by Berenberg
- Hold AJ Bell (AJB) by Berenberg
- Avoid Nexteq (NXQ) by Steve Moore in ShareProphets
- Buy easyJet (EZJ) by Bank of America
- Sell Auto Trader Group (AUTO) by UBS
- Buy Ceres Power Holdings (CWR) by UBS
- Buy Experian (EXPN) by UBS
- Buy Marks & Spencer Group (MKS) by Citi
- Buy Weir Group (WEIR) by Deutsche Bank
- Buy Hill and Smith (HILS) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
Eco buildings Group (ECOB) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 26/02/2025 | 5.25p | 5.40p | 5.00p | 5.25p | 85899 |
| 25/02/2025 | 5.25p | 5.25p | 5.15p | 5.25p | 5 |
| 24/02/2025 | 5.38p | 5.50p | 5.38p | 5.38p | 0 |
| 21/02/2025 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/02/2025 | 5.38p | 5.75p | 5.25p | 5.50p | 195586 |
| 19/02/2025 | 5.25p | 5.59p | 5.25p | 5.38p | 159651 |
| 18/02/2025 | 5.25p | 5.50p | 5.25p | 5.25p | 45 |
| 17/02/2025 | 5.25p | 5.50p | 5.06p | 5.25p | 51818 |
| 14/02/2025 | 5.63p | 5.63p | 5.00p | 5.25p | 59374 |
| 13/02/2025 | 5.88p | 5.92p | 5.75p | 5.75p | 0 |
| 12/02/2025 | 6.25p | 6.25p | 5.84p | 5.88p | 65000 |
| 11/02/2025 | 6.25p | 6.25p | 6.06p | 6.25p | 690 |
| 10/02/2025 | 6.25p | 6.50p | 6.25p | 6.25p | 334 |
| 07/02/2025 | 6.25p | 6.25p | 6.00p | 6.25p | 152398 |
| 06/02/2025 | 6.25p | 6.50p | 6.11p | 6.25p | 744 |
| 05/02/2025 | 6.63p | 6.63p | 6.11p | 6.25p | 79354 |
| 04/02/2025 | 6.88p | 6.88p | 6.58p | 6.63p | 2812 |
| 03/02/2025 | 7.13p | 7.13p | 6.75p | 6.88p | 9771 |
| 31/01/2025 | 6.88p | 6.88p | 6.79p | 6.88p | 1 |
| 30/01/2025 | 6.88p | 6.88p | 6.79p | 6.88p | 15031 |
| 29/01/2025 | 6.88p | 6.99p | 6.88p | 6.88p | 19900 |
| 28/01/2025 | 6.75p | 7.24p | 6.75p | 7.13p | 150285 |
| 27/01/2025 | 7.00p | 7.00p | 6.50p | 6.75p | 392281 |
| 24/01/2025 | 7.00p | 7.00p | 6.75p | 7.00p | 13161 |
| 23/01/2025 | 6.75p | 7.40p | 6.62p | 7.00p | 582283 |
| 22/01/2025 | 7.00p | 7.31p | 6.51p | 6.75p | 496395 |
| 21/01/2025 | 7.25p | 7.35p | 6.50p | 7.00p | 811506 |
| 20/01/2025 | 7.25p | 7.50p | 7.18p | 7.25p | 3233 |
| 17/01/2025 | 7.50p | 8.00p | 7.02p | 7.25p | 43005 |
| 16/01/2025 | 7.50p | 8.00p | 7.04p | 7.50p | 1093 |
| 15/01/2025 | 7.50p | 7.85p | 7.50p | 7.50p | 53536 |
| 14/01/2025 | 7.50p | 8.00p | 7.50p | 7.50p | 268427 |
| 13/01/2025 | 7.50p | 7.50p | 7.50p | 7.50p | 4688 |
| 10/01/2025 | 8.25p | 8.50p | 7.33p | 7.50p | 606089 |
| 09/01/2025 | 8.25p | 8.25p | 8.01p | 8.25p | 26840 |
| 08/01/2025 | 8.25p | 8.35p | 8.11p | 8.25p | 50085 |
| 07/01/2025 | 8.25p | 8.50p | 8.25p | 8.25p | 236439 |
| 06/01/2025 | 8.25p | 8.50p | 8.25p | 8.25p | 279562 |
| 03/01/2025 | 8.75p | 8.87p | 8.11p | 8.25p | 55822 |
| 02/01/2025 | 7.25p | 9.00p | 7.00p | 9.00p | 1828111 |
| 31/12/2024 | 7.25p | 7.44p | 7.25p | 7.25p | 26306 |
| 30/12/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 108166 |
| 27/12/2024 | 7.25p | 7.30p | 7.25p | 7.25p | 12818 |
| 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 |
*Close Price adjusted for both dividends and splits