Eco buildings Group (ECOB) Share Price

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

Date Open High Low Close* Volume
25/10/2024 9.25p 9.25p 9.25p 9.25p 0
24/10/2024 9.25p 9.25p 9.17p 9.25p 16500
23/10/2024 9.25p 9.25p 9.25p 9.25p 0
22/10/2024 9.25p 9.50p 9.00p 9.25p 850394
21/10/2024 9.25p 9.25p 9.25p 9.25p 0
18/10/2024 9.25p 9.25p 9.20p 9.25p 23310
17/10/2024 9.25p 9.50p 9.00p 9.25p 335
16/10/2024 9.75p 10.20p 9.00p 10.20p 1581
15/10/2024 9.25p 9.50p 8.80p 9.25p 6260
14/10/2024 9.25p 9.25p 9.04p 9.25p 1639
11/10/2024 9.25p 9.25p 9.17p 9.25p 0
10/10/2024 9.25p 9.25p 9.18p 9.25p 4501
09/10/2024 9.25p 9.25p 9.18p 9.25p 10899
08/10/2024 9.25p 9.25p 9.00p 9.25p 31
07/10/2024 9.25p 9.25p 9.17p 9.25p 0
04/10/2024 9.25p 9.25p 9.18p 9.25p 5395
03/10/2024 9.25p 9.25p 9.17p 9.25p 0
02/10/2024 9.50p 9.50p 8.90p 9.25p 125353
01/10/2024 9.75p 10.00p 9.56p 10.00p 45005
30/09/2024 9.75p 9.75p 9.56p 9.75p 5529
27/09/2024 9.75p 9.75p 9.55p 9.75p 91538
26/09/2024 10.00p 10.00p 9.50p 9.75p 10309
25/09/2024 10.00p 10.00p 9.95p 10.00p 9500
24/09/2024 10.00p 10.50p 10.00p 10.00p 12
23/09/2024 10.25p 10.70p 10.00p 10.00p 10309
20/09/2024 10.25p 10.25p 10.24p 10.25p 6400
19/09/2024 10.25p 10.25p 10.05p 10.25p 85
18/09/2024 10.25p 10.25p 10.05p 10.25p 353
17/09/2024 10.50p 10.50p 10.25p 10.25p 9717
16/09/2024 10.25p 10.50p 10.17p 10.50p 0
13/09/2024 10.25p 10.28p 10.00p 10.25p 11128
12/09/2024 10.25p 10.25p 10.00p 10.25p 52500
11/09/2024 10.25p 10.30p 10.25p 10.25p 9708
10/09/2024 10.50p 10.50p 10.05p 10.25p 21177
09/09/2024 10.50p 10.50p 10.05p 10.50p 382
06/09/2024 10.50p 10.50p 10.00p 10.50p 130752
05/09/2024 10.50p 10.50p 10.00p 10.50p 133
04/09/2024 10.50p 10.90p 10.00p 10.50p 55273
03/09/2024 10.25p 10.70p 10.14p 10.50p 85946
02/09/2024 10.25p 10.50p 10.00p 10.25p 5095
30/08/2024 10.25p 10.25p 10.17p 10.25p 0
29/08/2024 10.25p 10.50p 10.25p 10.25p 119492
28/08/2024 10.50p 10.50p 10.00p 10.25p 43602
27/08/2024 10.50p 11.00p 10.21p 10.50p 602
23/08/2024 10.50p 11.00p 10.16p 10.50p 47627
22/08/2024 10.50p 11.00p 10.16p 10.50p 9924
21/08/2024 11.00p 11.00p 10.00p 10.50p 19007
20/08/2024 11.50p 11.89p 11.16p 11.50p 4953
19/08/2024 11.50p 11.50p 11.00p 11.50p 638
16/08/2024 11.50p 12.00p 11.10p 11.50p 131
15/08/2024 11.50p 12.00p 11.00p 11.50p 33
14/08/2024 11.50p 11.50p 11.33p 11.50p 0
13/08/2024 11.50p 11.50p 10.80p 11.50p 113
12/08/2024 11.50p 12.00p 11.10p 11.50p 4923
09/08/2024 12.50p 13.46p 11.00p 11.50p 40919
08/08/2024 12.75p 13.50p 12.00p 12.50p 924328
07/08/2024 12.75p 12.75p 12.00p 12.75p 190
06/08/2024 12.75p 12.75p 12.50p 12.75p 0
05/08/2024 12.75p 13.47p 12.00p 12.75p 15106
02/08/2024 12.75p 12.75p 12.15p 12.75p 15000
01/08/2024 12.75p 13.50p 12.00p 12.75p 190
31/07/2024 12.75p 12.75p 12.50p 12.75p 0
30/07/2024 12.75p 12.75p 12.50p 12.75p 0
29/07/2024 12.75p 13.47p 12.75p 12.75p 22
26/07/2024 13.25p 13.50p 12.00p 12.75p 609
25/07/2024 13.25p 13.25p 13.00p 13.25p 1
24/07/2024 13.25p 13.25p 13.25p 13.25p 0
23/07/2024 13.25p 13.25p 13.25p 13.25p 0
22/07/2024 14.00p 14.00p 13.00p 13.25p 11732
19/07/2024 13.50p 15.00p 12.00p 14.00p 6797
18/07/2024 14.00p 15.00p 13.00p 14.00p 690
17/07/2024 14.00p 14.00p 14.00p 14.00p 15000
16/07/2024 14.00p 14.00p 14.00p 14.00p 3571
15/07/2024 14.00p 14.00p 13.00p 14.00p 33959
12/07/2024 13.50p 14.30p 13.00p 14.00p 128414
11/07/2024 14.00p 14.20p 14.00p 14.00p 0
10/07/2024 14.00p 15.00p 14.00p 14.00p 6843
09/07/2024 14.00p 14.70p 14.00p 14.00p 4275
08/07/2024 14.00p 15.00p 14.00p 14.00p 1898
05/07/2024 14.00p 15.00p 14.00p 15.00p 45980
04/07/2024 13.50p 14.97p 13.00p 14.00p 64469
03/07/2024 13.50p 13.95p 13.00p 13.50p 7758
02/07/2024 13.50p 14.00p 13.00p 13.50p 199
01/07/2024 13.00p 13.90p 13.00p 13.50p 7654
28/06/2024 13.00p 13.88p 12.00p 13.00p 2613
27/06/2024 13.00p 14.00p 12.00p 13.00p 448
26/06/2024 13.00p 14.00p 12.00p 12.20p 46395
25/06/2024 13.00p 13.13p 12.00p 13.00p 5185
24/06/2024 13.00p 14.00p 12.00p 14.00p 338
21/06/2024 14.00p 15.00p 12.00p 13.00p 35088
20/06/2024 14.00p 15.00p 13.00p 14.00p 68
19/06/2024 14.00p 14.00p 13.04p 14.00p 14385
18/06/2024 14.00p 14.97p 13.04p 14.00p 3736
17/06/2024 12.50p 15.00p 12.00p 14.30p 101976
14/06/2024 12.00p 13.00p 11.00p 12.00p 57
13/06/2024 12.00p 13.00p 11.00p 12.00p 9890
12/06/2024 12.00p 12.00p 11.44p 12.00p 111
11/06/2024 12.00p 12.90p 11.25p 12.00p 19079
10/06/2024 12.00p 12.80p 11.25p 12.00p 17176
07/06/2024 11.25p 13.00p 11.10p 12.00p 64076
06/06/2024 10.50p 11.50p 10.00p 10.00p 74517
05/06/2024 9.75p 11.00p 9.00p 9.00p 36520
04/06/2024 9.75p 10.50p 9.00p 9.00p 5930
03/06/2024 9.75p 9.75p 9.15p 9.75p 986
31/05/2024 9.75p 9.75p 9.00p 9.75p 281
30/05/2024 10.00p 10.00p 9.15p 9.75p 210
29/05/2024 10.00p 11.00p 10.00p 10.00p 153
28/05/2024 10.50p 10.50p 9.20p 9.45p 7947
24/05/2024 10.50p 10.50p 10.01p 10.50p 1039
23/05/2024 10.50p 10.50p 10.49p 10.50p 44666
22/05/2024 10.50p 10.50p 10.00p 10.50p 402
21/05/2024 10.50p 10.50p 10.02p 10.50p 85661
20/05/2024 10.50p 10.50p 10.00p 10.50p 6893
17/05/2024 10.50p 10.50p 10.00p 10.50p 378
16/05/2024 10.50p 10.50p 10.33p 10.50p 0
15/05/2024 10.50p 10.50p 10.15p 10.50p 749
14/05/2024 10.50p 10.50p 10.00p 10.50p 454
13/05/2024 10.50p 10.50p 10.33p 10.50p 0
10/05/2024 10.50p 10.50p 10.00p 10.50p 10338
09/05/2024 10.50p 10.80p 10.50p 10.50p 10123
08/05/2024 10.50p 10.52p 10.15p 10.50p 399213
07/05/2024 10.50p 10.50p 10.15p 10.50p 352
03/05/2024 11.00p 11.00p 10.00p 10.50p 16289
02/05/2024 11.00p 11.00p 10.10p 11.00p 1762
01/05/2024 11.50p 11.50p 10.50p 11.00p 36979
30/04/2024 11.50p 11.80p 11.50p 11.50p 661
29/04/2024 11.50p 12.00p 11.50p 11.50p 25
26/04/2024 11.50p 11.50p 11.00p 11.50p 1370
25/04/2024 11.50p 11.67p 11.50p 11.50p 0
24/04/2024 11.50p 11.67p 11.50p 11.50p 0
23/04/2024 11.50p 11.67p 11.50p 11.50p 0
22/04/2024 11.50p 11.50p 11.00p 11.50p 1059
19/04/2024 11.50p 11.50p 11.00p 11.50p 493
18/04/2024 11.00p 11.98p 11.00p 11.50p 8305
17/04/2024 10.50p 10.50p 10.15p 10.50p 157
16/04/2024 10.50p 10.50p 10.00p 10.50p 62502
15/04/2024 10.50p 10.50p 10.02p 10.50p 864
12/04/2024 10.50p 10.50p 10.33p 10.50p 0
11/04/2024 10.50p 10.50p 10.15p 10.50p 20188
10/04/2024 10.50p 10.50p 10.33p 10.50p 0
09/04/2024 10.50p 10.50p 10.33p 10.50p 0
08/04/2024 10.50p 10.50p 10.15p 10.50p 3032
05/04/2024 10.50p 10.50p 10.15p 10.50p 4881
04/04/2024 10.50p 10.50p 10.33p 10.50p 0
03/04/2024 10.50p 10.50p 10.15p 10.50p 8376
02/04/2024 10.50p 11.00p 10.10p 10.50p 19600
28/03/2024 11.50p 11.50p 10.50p 10.50p 31000
27/03/2024 11.50p 11.50p 11.07p 11.50p 9000
26/03/2024 12.00p 12.00p 11.06p 11.50p 11350
25/03/2024 12.00p 12.76p 11.00p 12.00p 2468
22/03/2024 12.00p 12.00p 11.80p 12.00p 0
21/03/2024 12.50p 12.50p 12.00p 12.00p 7976
20/03/2024 12.50p 12.50p 12.50p 12.50p 657
19/03/2024 12.50p 12.50p 12.50p 12.50p 0
18/03/2024 13.50p 13.50p 12.00p 12.50p 55845
15/03/2024 13.50p 13.70p 13.50p 13.50p 656
14/03/2024 13.50p 13.70p 13.50p 13.50p 2043
13/03/2024 13.50p 13.80p 13.01p 13.50p 10748
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

*Close Price adjusted for both dividends and splits