Eco buildings Group (ECOB) Share Price

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

Date Open High Low Close* Volume
14/06/2022 54.49p 55.00p 55.00p 55.00p 0
13/06/2022 54.49p 55.00p 55.00p 55.00p 0
10/06/2022 54.49p 55.00p 55.00p 55.00p 0
09/06/2022 54.49p 55.00p 55.00p 55.00p 0
08/06/2022 54.49p 55.00p 55.00p 55.00p 0
07/06/2022 54.49p 55.00p 55.00p 55.00p 0
06/06/2022 54.49p 55.00p 55.00p 55.00p 0
01/06/2022 54.49p 55.00p 55.00p 55.00p 0
31/05/2022 54.49p 55.00p 55.00p 55.00p 0
30/05/2022 54.49p 55.00p 55.00p 55.00p 0
27/05/2022 54.49p 55.00p 55.00p 55.00p 0
26/05/2022 54.49p 55.00p 55.00p 55.00p 0
25/05/2022 54.49p 55.00p 55.00p 55.00p 0
24/05/2022 54.49p 55.00p 55.00p 55.00p 0
23/05/2022 54.49p 55.00p 55.00p 55.00p 0
20/05/2022 54.49p 55.00p 55.00p 55.00p 0
19/05/2022 54.49p 55.00p 55.00p 55.00p 0
18/05/2022 54.49p 55.00p 55.00p 55.00p 0
17/05/2022 54.49p 55.00p 55.00p 55.00p 0
16/05/2022 54.49p 55.00p 55.00p 55.00p 0
13/05/2022 54.49p 55.00p 55.00p 55.00p 0
12/05/2022 54.49p 55.00p 55.00p 55.00p 0
11/05/2022 54.49p 55.00p 55.00p 55.00p 0
10/05/2022 54.49p 55.00p 55.00p 55.00p 0
09/05/2022 54.49p 55.00p 55.00p 55.00p 0
06/05/2022 54.49p 55.00p 55.00p 55.00p 0
05/05/2022 54.49p 55.00p 55.00p 55.00p 0
04/05/2022 54.49p 55.00p 55.00p 55.00p 0
03/05/2022 54.49p 55.00p 55.00p 55.00p 0
29/04/2022 54.49p 55.00p 55.00p 55.00p 0
28/04/2022 54.49p 55.00p 55.00p 55.00p 0
27/04/2022 54.49p 55.00p 55.00p 55.00p 0
26/04/2022 54.49p 55.00p 54.49p 55.00p 0
25/04/2022 54.49p 55.00p 55.00p 55.00p 0
22/04/2022 54.49p 55.00p 55.00p 55.00p 0
21/04/2022 54.49p 55.00p 55.00p 55.00p 0
20/04/2022 54.49p 55.00p 55.00p 55.00p 0
19/04/2022 54.49p 55.00p 55.00p 55.00p 0
14/04/2022 54.49p 55.00p 55.00p 55.00p 0
13/04/2022 54.49p 55.00p 55.00p 55.00p 0
12/04/2022 54.49p 55.00p 55.00p 55.00p 0
11/04/2022 54.49p 55.00p 55.00p 55.00p 0
08/04/2022 54.49p 55.71p 54.15p 55.00p 51225
07/04/2022 54.49p 55.39p 53.35p 54.49p 45187
06/04/2022 51.96p 55.00p 51.96p 54.49p 31031
05/04/2022 50.95p 51.96p 50.95p 51.96p 4313
04/04/2022 51.96p 52.21p 50.95p 50.95p 54890
01/04/2022 51.96p 54.24p 50.69p 51.96p 54406
31/03/2022 60.07p 60.07p 50.82p 51.96p 113667
30/03/2022 60.07p 60.07p 58.30p 60.07p 14480
29/03/2022 60.07p 60.07p 55.98p 60.07p 18157
28/03/2022 60.07p 60.07p 60.07p 60.07p 0
25/03/2022 60.07p 60.07p 58.51p 60.07p 3262
24/03/2022 60.07p 60.07p 57.99p 60.07p 7125
23/03/2022 59.56p 60.07p 59.37p 60.07p 25645
22/03/2022 59.56p 61.34p 58.30p 61.34p 939
21/03/2022 59.56p 59.56p 59.56p 59.56p 0
18/03/2022 59.56p 59.56p 57.99p 59.56p 1519
17/03/2022 59.56p 59.56p 56.78p 59.56p 9983
16/03/2022 59.56p 59.56p 58.35p 59.56p 3717
15/03/2022 59.56p 59.56p 58.35p 59.56p 789
14/03/2022 59.56p 59.56p 55.76p 59.56p 56
11/03/2022 57.54p 59.81p 57.29p 59.56p 7303
10/03/2022 57.54p 58.11p 57.54p 57.54p 819
09/03/2022 57.03p 58.04p 57.03p 57.54p 2762
08/03/2022 57.03p 57.79p 52.39p 57.03p 16949
07/03/2022 56.52p 57.03p 50.69p 57.03p 32347
04/03/2022 59.56p 59.56p 54.75p 56.52p 17503
03/03/2022 59.56p 79.84p 58.30p 59.56p 24523
02/03/2022 58.55p 59.56p 58.30p 59.56p 1371
01/03/2022 62.10p 62.10p 58.30p 58.55p 3945
28/02/2022 62.10p 62.10p 60.83p 62.10p 9903
25/02/2022 64.63p 65.90p 60.83p 62.10p 11106
24/02/2022 64.89p 64.89p 61.84p 64.63p 7639
23/02/2022 64.89p 64.89p 64.89p 64.89p 0
22/02/2022 67.17p 67.17p 62.86p 64.89p 10230
21/02/2022 69.70p 69.70p 64.89p 67.17p 11385
18/02/2022 69.70p 69.70p 68.43p 69.70p 118
17/02/2022 69.70p 69.70p 68.43p 69.70p 2553
16/02/2022 69.70p 69.70p 68.43p 69.70p 169
15/02/2022 69.70p 69.70p 65.90p 69.70p 5265
14/02/2022 69.70p 69.70p 65.90p 69.70p 7653
11/02/2022 69.70p 69.70p 68.43p 69.70p 4529
10/02/2022 69.70p 69.70p 68.43p 69.70p 253
09/02/2022 69.70p 69.70p 68.43p 69.70p 242
08/02/2022 69.70p 69.70p 68.43p 69.70p 237
07/02/2022 69.70p 69.70p 68.43p 69.70p 824
04/02/2022 69.70p 69.70p 68.94p 69.70p 1433
03/02/2022 69.70p 69.70p 69.70p 69.70p 0
02/02/2022 71.22p 71.22p 68.43p 69.70p 710
01/02/2022 71.22p 71.22p 69.96p 71.22p 3393
31/01/2022 71.22p 71.22p 69.96p 71.22p 4275
28/01/2022 71.22p 71.22p 71.22p 71.22p 0
27/01/2022 71.22p 71.22p 71.22p 71.22p 0
26/01/2022 71.22p 71.22p 65.90p 71.22p 18676
25/01/2022 71.22p 71.22p 71.22p 71.22p 0
24/01/2022 71.22p 71.22p 66.91p 71.22p 4885
21/01/2022 71.22p 71.22p 66.91p 71.22p 7321
20/01/2022 71.22p 71.22p 69.96p 71.22p 3336
19/01/2022 71.22p 71.22p 69.96p 71.22p 2097
18/01/2022 71.22p 71.22p 69.96p 70.46p 5092
17/01/2022 71.22p 71.22p 70.97p 71.22p 1191
14/01/2022 71.22p 71.22p 69.96p 71.22p 2082
13/01/2022 71.22p 71.58p 69.96p 71.22p 3952
12/01/2022 71.22p 71.22p 70.21p 71.22p 710
11/01/2022 72.24p 72.24p 70.97p 71.22p 2476
10/01/2022 72.24p 72.59p 70.97p 72.24p 9881
07/01/2022 72.24p 72.49p 71.02p 72.24p 10060
06/01/2022 71.73p 72.24p 69.96p 72.24p 23549
05/01/2022 71.73p 72.49p 66.41p 71.73p 17107
04/01/2022 70.21p 71.73p 69.45p 71.73p 20651
31/12/2021 69.70p 70.97p 67.93p 69.70p 16715
30/12/2021 69.70p 70.21p 60.84p 69.70p 6068
29/12/2021 69.70p 69.70p 68.43p 69.70p 14952
24/12/2021 69.70p 69.70p 68.43p 69.70p 10
23/12/2021 69.70p 69.73p 68.43p 69.70p 35508
22/12/2021 69.70p 69.70p 69.70p 69.70p 0
21/12/2021 69.70p 69.70p 64.89p 69.70p 5821
20/12/2021 69.70p 69.70p 68.43p 69.70p 23
17/12/2021 69.70p 69.70p 68.43p 69.70p 14542
16/12/2021 69.70p 69.70p 69.70p 69.70p 0
15/12/2021 69.70p 69.70p 65.90p 69.70p 2310
14/12/2021 69.70p 69.70p 68.43p 69.70p 533
13/12/2021 69.70p 69.70p 68.43p 69.70p 539
10/12/2021 69.70p 69.70p 68.43p 69.70p 968
09/12/2021 69.70p 69.70p 68.43p 69.70p 2997
08/12/2021 68.43p 69.70p 68.43p 69.70p 272
07/12/2021 69.70p 69.70p 68.43p 69.70p 3500
06/12/2021 69.70p 69.70p 65.90p 69.70p 3676
03/12/2021 69.70p 69.70p 69.70p 69.70p 0
02/12/2021 69.70p 69.70p 66.91p 69.70p 986
01/12/2021 69.70p 69.70p 69.70p 69.70p 0
30/11/2021 69.70p 69.70p 69.20p 69.70p 1445
29/11/2021 69.70p 69.70p 65.61p 69.70p 3658
26/11/2021 69.70p 69.70p 69.70p 69.70p 0
25/11/2021 69.70p 69.70p 69.45p 69.70p 130
24/11/2021 69.70p 69.70p 68.43p 69.70p 788
23/11/2021 69.70p 69.70p 69.45p 69.70p 96
22/11/2021 69.70p 69.70p 68.43p 69.70p 1486
19/11/2021 69.70p 69.70p 69.70p 69.70p 0
18/11/2021 69.70p 69.70p 68.43p 69.70p 3002
17/11/2021 69.70p 69.70p 69.70p 69.70p 0
16/11/2021 69.70p 69.90p 68.43p 69.70p 203
15/11/2021 69.70p 69.70p 68.71p 69.70p 4932
12/11/2021 69.70p 69.70p 69.70p 69.70p 0
11/11/2021 69.70p 70.06p 69.70p 69.70p 1132
10/11/2021 69.70p 69.70p 68.71p 69.70p 296
09/11/2021 68.43p 70.97p 68.43p 69.70p 3955
08/11/2021 68.43p 69.96p 65.59p 68.43p 10047
05/11/2021 68.43p 70.97p 66.41p 66.41p 6700
04/11/2021 68.43p 69.90p 65.95p 68.43p 944
03/11/2021 68.43p 73.25p 64.38p 68.43p 17694
02/11/2021 67.17p 67.17p 67.17p 67.17p 0
01/11/2021 68.43p 68.43p 65.90p 67.17p 2353
29/10/2021 66.41p 66.41p 66.41p 66.41p 0
28/10/2021 66.41p 66.41p 64.45p 66.41p 15
27/10/2021 66.41p 66.41p 64.38p 66.41p 778
26/10/2021 66.41p 66.41p 64.38p 66.41p 234
25/10/2021 66.41p 66.41p 64.38p 66.41p 1117
22/10/2021 66.41p 66.41p 64.38p 66.41p 1865
21/10/2021 66.41p 66.41p 64.38p 66.41p 696
20/10/2021 66.41p 66.41p 66.41p 66.41p 0
19/10/2021 66.41p 66.41p 64.38p 66.41p 2486
18/10/2021 66.41p 66.41p 66.41p 66.41p 0
15/10/2021 65.90p 66.41p 65.90p 66.41p 34522
14/10/2021 65.90p 68.43p 65.65p 66.41p 1787
13/10/2021 64.63p 65.55p 63.37p 63.37p 3075
12/10/2021 64.63p 64.63p 64.63p 64.63p 0
11/10/2021 64.63p 65.65p 63.87p 64.63p 2089
08/10/2021 64.63p 65.77p 64.63p 64.63p 6360
07/10/2021 67.17p 68.43p 64.63p 64.63p 4084
06/10/2021 67.17p 67.17p 63.87p 67.17p 15482
05/10/2021 67.17p 67.17p 66.15p 67.17p 3382
04/10/2021 67.17p 67.78p 65.95p 67.17p 8178
01/10/2021 66.41p 67.17p 63.44p 67.17p 5423
30/09/2021 67.93p 73.00p 65.92p 66.41p 42808
29/09/2021 67.93p 67.93p 66.41p 67.93p 13771
28/09/2021 69.70p 70.66p 67.42p 67.93p 6386
27/09/2021 69.70p 70.66p 68.95p 69.70p 2388
24/09/2021 69.70p 70.66p 68.49p 69.70p 6171
23/09/2021 69.70p 69.71p 69.70p 69.70p 216
22/09/2021 69.70p 69.70p 69.70p 69.70p 0
21/09/2021 69.70p 70.71p 69.70p 69.70p 7939
20/09/2021 69.70p 70.94p 68.43p 69.70p 14234
17/09/2021 69.70p 69.70p 68.43p 69.70p 779
16/09/2021 69.70p 69.70p 68.43p 69.70p 2564
15/09/2021 70.21p 70.21p 67.42p 69.70p 15985
14/09/2021 73.50p 76.04p 69.30p 70.21p 10711
13/09/2021 73.50p 73.50p 69.73p 73.50p 6856
10/09/2021 73.50p 73.50p 71.48p 73.50p 1111
09/09/2021 73.50p 73.50p 70.97p 73.50p 399
08/09/2021 73.50p 74.40p 71.22p 73.50p 427
07/09/2021 73.50p 74.01p 73.50p 73.50p 68
06/09/2021 73.50p 74.01p 71.07p 73.50p 3265
03/09/2021 74.77p 74.77p 69.98p 73.50p 26214
02/09/2021 74.77p 74.77p 73.55p 74.77p 542
01/09/2021 74.77p 74.77p 74.01p 74.77p 135
31/08/2021 74.77p 74.77p 71.15p 74.77p 9756
27/08/2021 74.77p 75.02p 73.50p 74.77p 13458
26/08/2021 74.77p 74.77p 73.55p 74.77p 108

*Close Price adjusted for both dividends and splits