Eco buildings Group (ECOB) Share Price

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

Date Open High Low Close* Volume
31/05/2023 58.30p 63.29p 55.77p 59.56p 55954
30/05/2023 60.83p 60.83p 55.76p 58.30p 69808
26/05/2023 59.56p 60.83p 51.53p 60.83p 144304
25/05/2023 59.56p 60.83p 58.30p 59.56p 35569
24/05/2023 64.63p 64.88p 58.35p 59.56p 70973
23/05/2023 64.63p 66.86p 56.93p 64.63p 243653
22/05/2023 64.63p 65.27p 63.39p 64.63p 29168
19/05/2023 67.17p 67.17p 59.97p 65.90p 96746
18/05/2023 67.17p 70.97p 63.37p 67.17p 141778
17/05/2023 70.97p 70.97p 66.51p 67.17p 91799
16/05/2023 69.70p 73.50p 65.90p 73.50p 113255
15/05/2023 77.31p 78.57p 69.70p 69.70p 142330
12/05/2023 77.31p 78.57p 73.50p 77.31p 214680
11/05/2023 74.77p 83.64p 70.97p 83.64p 413322
10/05/2023 82.37p 90.99p 71.73p 74.77p 726372
09/05/2023 98.85p 111.26p 72.49p 82.37p 1703867
05/05/2023 53.23p 91.25p 50.69p 78.57p 845810
04/05/2023 53.23p 54.24p 52.21p 53.23p 31129
03/05/2023 54.49p 55.25p 52.54p 53.23p 30938
02/05/2023 55.76p 56.27p 51.80p 54.49p 192300
28/04/2023 55.00p 55.00p 55.00p 55.00p 0
27/04/2023 55.00p 55.00p 55.00p 55.00p 0
26/04/2023 55.00p 55.00p 55.00p 55.00p 0
25/04/2023 55.00p 55.00p 55.00p 55.00p 0
24/04/2023 55.00p 55.00p 55.00p 55.00p 0
21/04/2023 55.00p 55.00p 55.00p 55.00p 0
20/04/2023 55.00p 55.00p 55.00p 55.00p 0
19/04/2023 55.00p 55.00p 55.00p 55.00p 0
18/04/2023 55.00p 55.00p 55.00p 55.00p 0
17/04/2023 55.00p 55.00p 55.00p 55.00p 0
14/04/2023 55.00p 55.00p 55.00p 55.00p 0
13/04/2023 55.00p 55.00p 55.00p 55.00p 0
12/04/2023 55.00p 55.00p 55.00p 55.00p 0
11/04/2023 55.00p 55.00p 55.00p 55.00p 0
06/04/2023 55.00p 55.00p 55.00p 55.00p 0
05/04/2023 55.00p 55.00p 55.00p 55.00p 0
04/04/2023 55.00p 55.00p 55.00p 55.00p 0
03/04/2023 55.00p 55.00p 55.00p 55.00p 0
31/03/2023 55.00p 55.00p 55.00p 55.00p 0
30/03/2023 55.00p 55.00p 55.00p 55.00p 0
29/03/2023 55.00p 55.00p 55.00p 55.00p 0
28/03/2023 55.00p 55.00p 55.00p 55.00p 0
27/03/2023 55.00p 55.00p 55.00p 55.00p 0
24/03/2023 55.00p 55.00p 55.00p 55.00p 0
23/03/2023 55.00p 55.00p 55.00p 55.00p 0
22/03/2023 55.00p 55.00p 55.00p 55.00p 0
21/03/2023 55.00p 55.00p 55.00p 55.00p 0
20/03/2023 55.00p 55.00p 55.00p 55.00p 0
17/03/2023 55.00p 55.00p 55.00p 55.00p 0
16/03/2023 55.00p 55.00p 55.00p 55.00p 0
15/03/2023 55.00p 55.00p 55.00p 55.00p 0
14/03/2023 55.00p 55.00p 55.00p 55.00p 0
13/03/2023 55.00p 55.00p 55.00p 55.00p 0
10/03/2023 55.00p 55.00p 55.00p 55.00p 0
09/03/2023 55.00p 55.00p 55.00p 55.00p 0
08/03/2023 55.00p 55.00p 55.00p 55.00p 0
07/03/2023 55.00p 55.00p 55.00p 55.00p 0
06/03/2023 55.00p 55.00p 55.00p 55.00p 0
03/03/2023 55.00p 55.00p 55.00p 55.00p 0
02/03/2023 55.00p 55.00p 55.00p 55.00p 0
01/03/2023 55.00p 55.00p 55.00p 55.00p 0
28/02/2023 55.00p 55.00p 55.00p 55.00p 0
27/02/2023 55.00p 55.00p 55.00p 55.00p 0
24/02/2023 55.00p 55.00p 55.00p 55.00p 0
23/02/2023 55.00p 55.00p 55.00p 55.00p 0
22/02/2023 55.00p 55.00p 55.00p 55.00p 0
21/02/2023 55.00p 55.00p 55.00p 55.00p 0
20/02/2023 55.00p 55.00p 55.00p 55.00p 0
17/02/2023 55.00p 55.00p 55.00p 55.00p 0
16/02/2023 55.00p 55.00p 55.00p 55.00p 0
15/02/2023 55.00p 55.00p 55.00p 55.00p 0
14/02/2023 55.00p 55.00p 55.00p 55.00p 0
13/02/2023 55.00p 55.00p 55.00p 55.00p 0
10/02/2023 55.00p 55.00p 55.00p 55.00p 0
09/02/2023 55.00p 55.00p 55.00p 55.00p 0
08/02/2023 55.00p 55.00p 55.00p 55.00p 0
07/02/2023 55.00p 55.00p 55.00p 55.00p 0
06/02/2023 55.00p 55.00p 55.00p 55.00p 0
03/02/2023 55.00p 55.00p 55.00p 55.00p 0
02/02/2023 55.00p 55.00p 55.00p 55.00p 0
01/02/2023 55.00p 55.00p 55.00p 55.00p 0
31/01/2023 55.00p 55.00p 55.00p 55.00p 0
30/01/2023 55.00p 55.00p 55.00p 55.00p 0
27/01/2023 55.00p 55.00p 55.00p 55.00p 0
26/01/2023 55.00p 55.00p 55.00p 55.00p 0
25/01/2023 55.00p 55.00p 55.00p 55.00p 0
24/01/2023 55.00p 55.00p 55.00p 55.00p 0
23/01/2023 55.00p 55.00p 55.00p 55.00p 0
20/01/2023 55.00p 55.00p 55.00p 55.00p 0
19/01/2023 55.00p 55.00p 55.00p 55.00p 0
18/01/2023 55.00p 55.00p 55.00p 55.00p 0
17/01/2023 55.00p 55.00p 55.00p 55.00p 0
16/01/2023 55.00p 55.00p 55.00p 55.00p 0
13/01/2023 55.00p 55.00p 55.00p 55.00p 0
12/01/2023 55.00p 55.00p 55.00p 55.00p 0
11/01/2023 55.00p 55.00p 55.00p 55.00p 0
10/01/2023 55.00p 55.00p 55.00p 55.00p 0
09/01/2023 55.00p 55.00p 55.00p 55.00p 0
06/01/2023 55.00p 55.00p 55.00p 55.00p 0
05/01/2023 55.00p 55.00p 55.00p 55.00p 0
04/01/2023 55.00p 55.00p 55.00p 55.00p 0
03/01/2023 55.00p 55.00p 55.00p 55.00p 0
30/12/2022 55.00p 55.00p 55.00p 55.00p 0
29/12/2022 55.00p 55.00p 55.00p 55.00p 0
28/12/2022 55.00p 55.00p 55.00p 55.00p 0
23/12/2022 55.00p 55.00p 55.00p 55.00p 0
22/12/2022 55.00p 55.00p 55.00p 55.00p 0
21/12/2022 55.00p 55.00p 55.00p 55.00p 0
20/12/2022 55.00p 55.00p 55.00p 55.00p 0
19/12/2022 55.00p 55.00p 55.00p 55.00p 0
16/12/2022 55.00p 55.00p 55.00p 55.00p 0
15/12/2022 55.00p 55.00p 55.00p 55.00p 0
14/12/2022 55.00p 55.00p 55.00p 55.00p 0
13/12/2022 55.00p 55.00p 55.00p 55.00p 0
12/12/2022 55.00p 55.00p 55.00p 55.00p 0
09/12/2022 55.00p 55.00p 55.00p 55.00p 0
08/12/2022 55.00p 55.00p 55.00p 55.00p 0
07/12/2022 55.00p 55.00p 55.00p 55.00p 0
06/12/2022 55.00p 55.00p 55.00p 55.00p 0
05/12/2022 55.00p 55.00p 55.00p 55.00p 0
02/12/2022 55.00p 55.00p 55.00p 55.00p 0
01/12/2022 55.00p 55.00p 55.00p 55.00p 0
30/11/2022 55.00p 55.00p 55.00p 55.00p 0
29/11/2022 55.00p 55.00p 55.00p 55.00p 0
28/11/2022 55.00p 55.00p 55.00p 55.00p 0
25/11/2022 55.00p 55.00p 55.00p 55.00p 0
24/11/2022 55.00p 55.00p 55.00p 55.00p 0
23/11/2022 55.00p 55.00p 55.00p 55.00p 0
22/11/2022 55.00p 55.00p 55.00p 55.00p 0
21/11/2022 55.00p 55.00p 55.00p 55.00p 0
18/11/2022 55.00p 55.00p 55.00p 55.00p 0
17/11/2022 55.00p 55.00p 55.00p 55.00p 0
16/11/2022 55.00p 55.00p 55.00p 55.00p 0
15/11/2022 55.00p 55.00p 55.00p 55.00p 0
14/11/2022 55.00p 55.00p 55.00p 55.00p 0
11/11/2022 55.00p 55.00p 55.00p 55.00p 0
10/11/2022 55.00p 55.00p 55.00p 55.00p 0
09/11/2022 55.00p 55.00p 55.00p 55.00p 0
08/11/2022 55.00p 55.00p 55.00p 55.00p 0
07/11/2022 55.00p 55.00p 55.00p 55.00p 0
04/11/2022 55.00p 55.00p 55.00p 55.00p 0
03/11/2022 55.00p 55.00p 55.00p 55.00p 0
02/11/2022 55.00p 55.00p 55.00p 55.00p 0
01/11/2022 55.00p 55.00p 55.00p 55.00p 0
31/10/2022 55.00p 55.00p 55.00p 55.00p 0
28/10/2022 55.00p 55.00p 55.00p 55.00p 0
27/10/2022 55.00p 55.00p 55.00p 55.00p 0
26/10/2022 55.00p 55.00p 55.00p 55.00p 0
25/10/2022 55.00p 55.00p 55.00p 55.00p 0
24/10/2022 55.00p 55.00p 55.00p 55.00p 0
21/10/2022 55.00p 55.00p 55.00p 55.00p 0
20/10/2022 55.00p 55.00p 55.00p 55.00p 0
19/10/2022 55.00p 55.00p 55.00p 55.00p 0
18/10/2022 55.00p 55.00p 55.00p 55.00p 0
17/10/2022 55.00p 55.00p 55.00p 55.00p 0
14/10/2022 55.00p 55.00p 55.00p 55.00p 0
13/10/2022 55.00p 55.00p 55.00p 55.00p 0
12/10/2022 55.00p 55.00p 55.00p 55.00p 0
11/10/2022 55.00p 55.00p 55.00p 55.00p 0
10/10/2022 55.00p 55.00p 55.00p 55.00p 0
07/10/2022 55.00p 55.00p 55.00p 55.00p 0
06/10/2022 55.00p 55.00p 55.00p 55.00p 0
05/10/2022 55.00p 55.00p 55.00p 55.00p 0
04/10/2022 55.00p 55.00p 55.00p 55.00p 0
03/10/2022 55.00p 55.00p 55.00p 55.00p 0
30/09/2022 55.00p 55.00p 55.00p 55.00p 0
29/09/2022 55.00p 55.00p 55.00p 55.00p 0
28/09/2022 55.00p 55.00p 55.00p 55.00p 0
27/09/2022 55.00p 55.00p 55.00p 55.00p 0
26/09/2022 55.00p 55.00p 55.00p 55.00p 0
23/09/2022 55.00p 55.00p 55.00p 55.00p 0
22/09/2022 55.00p 55.00p 55.00p 55.00p 0
21/09/2022 55.00p 55.00p 55.00p 55.00p 0
20/09/2022 55.00p 55.00p 55.00p 55.00p 0
16/09/2022 55.00p 55.00p 55.00p 55.00p 0
15/09/2022 55.00p 55.00p 55.00p 55.00p 0
14/09/2022 55.00p 55.00p 55.00p 55.00p 0
13/09/2022 55.00p 55.00p 55.00p 55.00p 0
12/09/2022 55.00p 55.00p 55.00p 55.00p 0
09/09/2022 55.00p 55.00p 55.00p 55.00p 0
08/09/2022 55.00p 55.00p 55.00p 55.00p 0
07/09/2022 55.00p 55.00p 55.00p 55.00p 0
06/09/2022 55.00p 55.00p 55.00p 55.00p 0
05/09/2022 55.00p 55.00p 55.00p 55.00p 0
02/09/2022 55.00p 55.00p 55.00p 55.00p 0
01/09/2022 55.00p 55.00p 55.00p 55.00p 0
31/08/2022 55.00p 55.00p 55.00p 55.00p 0
30/08/2022 55.00p 55.00p 55.00p 55.00p 0
26/08/2022 55.00p 55.00p 55.00p 55.00p 0
25/08/2022 55.00p 55.00p 55.00p 55.00p 0
24/08/2022 55.00p 55.00p 55.00p 55.00p 0
23/08/2022 55.00p 55.00p 55.00p 55.00p 0
22/08/2022 55.00p 55.00p 55.00p 55.00p 0
19/08/2022 55.00p 55.00p 55.00p 55.00p 0
18/08/2022 55.00p 55.00p 55.00p 55.00p 0
17/08/2022 55.00p 55.00p 55.00p 55.00p 0
16/08/2022 55.00p 55.00p 55.00p 55.00p 0
15/08/2022 55.00p 55.00p 55.00p 55.00p 0
12/08/2022 55.00p 55.00p 55.00p 55.00p 0
11/08/2022 55.00p 55.00p 55.00p 55.00p 0

*Close Price adjusted for both dividends and splits