Eco buildings Group (ECOB) Share Price

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

Date Open High Low Close* Volume
24/03/2020 98.85p 98.85p 91.25p 91.25p 0
23/03/2020 101.38p 101.38p 86.18p 98.85p 2446
20/03/2020 101.38p 101.38p 96.32p 101.38p 197
19/03/2020 103.92p 103.92p 96.32p 101.38p 493
18/03/2020 106.45p 106.45p 101.38p 103.92p 662
17/03/2020 106.45p 110.76p 106.45p 106.45p 1657
16/03/2020 103.92p 103.92p 103.92p 103.92p 611
13/03/2020 98.85p 108.18p 98.85p 103.92p 2951
12/03/2020 111.52p 111.52p 96.82p 98.85p 4800
11/03/2020 121.66p 121.66p 112.54p 116.59p 4171
10/03/2020 121.66p 121.66p 116.59p 121.66p 754
09/03/2020 121.66p 126.73p 121.66p 121.66p 0
06/03/2020 131.80p 131.80p 126.73p 126.73p 351
05/03/2020 131.80p 131.80p 131.80p 131.80p 0
04/03/2020 131.80p 131.80p 126.73p 131.80p 1539
03/03/2020 131.80p 131.80p 131.80p 131.80p 0
02/03/2020 131.80p 131.80p 126.73p 131.80p 197
28/02/2020 131.80p 131.80p 131.80p 131.80p 0
27/02/2020 131.80p 131.80p 131.80p 131.80p 0
26/02/2020 147.01p 147.01p 128.76p 131.80p 5464
25/02/2020 147.01p 152.08p 147.01p 147.01p 6904
24/02/2020 147.01p 147.01p 142.04p 147.01p 996
21/02/2020 139.40p 139.40p 138.39p 139.40p 59
20/02/2020 139.40p 146.50p 136.87p 139.40p 5721
19/02/2020 139.40p 139.40p 139.40p 139.40p 0
18/02/2020 131.80p 146.50p 131.80p 139.40p 1487
17/02/2020 129.27p 136.67p 129.27p 131.80p 5782
14/02/2020 119.13p 121.66p 117.86p 119.13p 1416
13/02/2020 116.59p 121.66p 115.58p 119.13p 1026
12/02/2020 114.06p 117.10p 111.52p 116.59p 17978
11/02/2020 119.13p 120.14p 111.78p 114.06p 3287
10/02/2020 119.13p 119.13p 111.78p 119.13p 197
07/02/2020 119.13p 119.13p 111.68p 119.13p 2
06/02/2020 119.13p 121.66p 119.13p 119.13p 9863
05/02/2020 119.13p 120.65p 119.13p 119.13p 411
04/02/2020 121.66p 121.66p 119.13p 119.13p 0
03/02/2020 121.66p 126.73p 121.66p 121.66p 430
31/01/2020 121.66p 121.66p 121.66p 121.66p 0
30/01/2020 121.66p 121.66p 120.90p 121.66p 313
29/01/2020 121.66p 121.66p 121.66p 121.66p 9863
28/01/2020 121.66p 121.66p 116.69p 121.66p 4599
27/01/2020 121.66p 122.17p 116.59p 121.66p 3593
24/01/2020 121.66p 122.17p 121.66p 121.66p 7
23/01/2020 121.66p 122.17p 116.59p 121.66p 454
22/01/2020 121.66p 123.18p 119.13p 121.66p 5844
21/01/2020 121.66p 126.73p 121.66p 121.66p 11836
20/01/2020 121.66p 121.66p 119.13p 121.66p 5485
17/01/2020 121.66p 121.66p 117.10p 119.13p 5168
16/01/2020 121.66p 126.63p 120.65p 121.66p 867
15/01/2020 124.20p 126.73p 121.66p 121.66p 3995
14/01/2020 124.20p 126.22p 121.66p 121.66p 63106
13/01/2020 126.73p 127.74p 124.20p 124.20p 13387
10/01/2020 126.73p 130.79p 124.25p 126.73p 394
09/01/2020 126.73p 130.79p 126.73p 126.73p 1578
08/01/2020 126.73p 126.73p 124.20p 126.73p 0
07/01/2020 126.73p 126.73p 126.73p 126.73p 0
06/01/2020 126.73p 131.80p 124.20p 126.73p 5635
03/01/2020 124.20p 131.80p 124.20p 126.73p 14491
02/01/2020 124.20p 131.80p 117.61p 124.20p 82356
31/12/2019 124.20p 124.20p 124.20p 124.20p 0
30/12/2019 121.66p 129.27p 117.61p 124.20p 1221
27/12/2019 108.99p 121.66p 108.99p 121.66p 11203
24/12/2019 106.45p 116.59p 101.38p 108.99p 5710
23/12/2019 134.33p 134.33p 93.78p 106.45p 12893
20/12/2019 134.33p 134.33p 132.31p 134.33p 986
19/12/2019 134.33p 136.87p 134.33p 134.33p 22
18/12/2019 134.33p 134.33p 134.33p 134.33p 0
17/12/2019 134.33p 134.33p 134.33p 134.33p 0
16/12/2019 134.33p 134.33p 131.80p 134.33p 88
13/12/2019 134.33p 134.33p 134.33p 134.33p 0
12/12/2019 134.33p 134.33p 126.73p 134.33p 1094
11/12/2019 134.33p 134.33p 126.73p 134.33p 3904
10/12/2019 134.33p 134.33p 134.33p 134.33p 0
09/12/2019 144.47p 144.47p 126.73p 134.33p 7157
06/12/2019 157.15p 162.22p 139.40p 144.47p 1017
05/12/2019 157.15p 157.15p 154.61p 157.15p 0
04/12/2019 154.61p 154.61p 154.10p 154.61p 1939
03/12/2019 154.61p 157.15p 154.61p 154.61p 32
02/12/2019 154.61p 157.15p 152.08p 154.61p 415
29/11/2019 169.82p 169.82p 141.94p 154.61p 4761
28/11/2019 169.82p 171.09p 162.22p 169.82p 2358
27/11/2019 182.49p 182.49p 167.28p 179.96p 1227
26/11/2019 182.49p 182.49p 182.49p 182.49p 0
25/11/2019 182.49p 187.56p 177.42p 182.49p 86
22/11/2019 182.49p 182.49p 182.49p 182.49p 0
21/11/2019 182.49p 182.49p 182.49p 182.49p 0
20/11/2019 182.49p 182.49p 182.49p 182.49p 0
19/11/2019 182.49p 182.49p 182.49p 182.49p 0
18/11/2019 182.49p 187.56p 182.49p 182.49p 5
15/11/2019 182.49p 187.56p 182.49p 182.49p 5
14/11/2019 182.49p 182.49p 182.49p 182.49p 0
13/11/2019 182.49p 182.49p 182.49p 182.49p 0
12/11/2019 185.03p 185.03p 177.93p 182.49p 274
11/11/2019 190.10p 190.10p 185.03p 185.03p 1637
08/11/2019 195.17p 197.45p 187.56p 190.10p 1206
07/11/2019 195.17p 197.70p 195.17p 195.17p 135
06/11/2019 195.17p 195.17p 195.17p 195.17p 0
05/11/2019 195.17p 195.17p 195.17p 195.17p 0
04/11/2019 195.17p 195.17p 195.17p 195.17p 0
01/11/2019 195.17p 195.17p 195.17p 195.17p 0
31/10/2019 195.17p 195.17p 195.17p 195.17p 0
30/10/2019 195.17p 195.17p 195.17p 195.17p 0
29/10/2019 195.17p 195.17p 195.17p 195.17p 0
28/10/2019 195.17p 195.17p 195.17p 195.17p 0
25/10/2019 195.17p 195.17p 195.17p 195.17p 0
24/10/2019 190.10p 195.17p 190.10p 195.17p 1184
23/10/2019 190.10p 193.14p 180.72p 190.10p 1231
22/10/2019 190.10p 190.10p 190.10p 190.10p 0
21/10/2019 190.10p 190.10p 190.10p 190.10p 0
18/10/2019 190.10p 190.10p 190.10p 190.10p 0
17/10/2019 190.10p 190.10p 190.10p 190.10p 0
16/10/2019 190.10p 190.10p 182.49p 190.10p 848
15/10/2019 190.10p 190.10p 190.10p 190.10p 0
14/10/2019 190.10p 193.90p 190.10p 190.10p 819
11/10/2019 190.10p 190.10p 182.49p 190.10p 12
10/10/2019 190.10p 202.77p 190.10p 190.10p 4932
09/10/2019 190.10p 190.10p 190.10p 190.10p 0
08/10/2019 197.70p 197.70p 190.10p 190.10p 690
07/10/2019 197.70p 197.70p 197.70p 197.70p 0
04/10/2019 197.70p 197.70p 197.70p 197.70p 2466
03/10/2019 197.70p 197.70p 197.70p 197.70p 0
02/10/2019 197.70p 197.70p 197.70p 197.70p 0
01/10/2019 202.77p 202.77p 194.86p 197.70p 486
30/09/2019 202.77p 205.30p 202.77p 202.77p 244
27/09/2019 202.77p 202.77p 197.19p 202.77p 1973
26/09/2019 197.70p 197.70p 197.70p 197.70p 0
25/09/2019 195.17p 200.23p 195.17p 197.70p 1492
24/09/2019 195.17p 195.17p 195.17p 195.17p 0
23/09/2019 195.17p 200.23p 187.56p 195.17p 3921
20/09/2019 195.17p 195.17p 189.08p 195.17p 277
19/09/2019 207.84p 207.84p 195.17p 195.17p 257
18/09/2019 207.84p 207.84p 207.84p 207.84p 0
17/09/2019 207.84p 207.84p 203.78p 207.84p 635
16/09/2019 205.30p 208.75p 203.78p 207.84p 1781
13/09/2019 205.30p 207.84p 205.30p 205.30p 1973
12/09/2019 205.30p 205.30p 202.82p 205.30p 43
11/09/2019 205.30p 205.30p 204.80p 205.30p 345
10/09/2019 207.84p 207.84p 202.77p 205.30p 5818
09/09/2019 215.44p 217.98p 203.53p 207.84p 5015
06/09/2019 202.77p 215.70p 202.77p 210.37p 5910
05/09/2019 210.37p 212.91p 192.63p 202.77p 7956
04/09/2019 248.39p 253.46p 210.37p 210.37p 7041
03/09/2019 248.39p 248.39p 248.39p 248.39p 0
02/09/2019 248.39p 248.39p 248.39p 248.39p 0
30/08/2019 248.39p 248.39p 243.32p 248.39p 986
29/08/2019 248.39p 248.39p 248.39p 248.39p 0
28/08/2019 248.39p 248.39p 248.39p 248.39p 0
27/08/2019 248.39p 248.39p 244.59p 248.39p 631
23/08/2019 248.39p 248.39p 248.39p 248.39p 0
22/08/2019 248.39p 248.39p 243.32p 248.39p 2104
21/08/2019 248.39p 248.39p 245.45p 248.39p 197
20/08/2019 243.32p 253.46p 243.32p 248.39p 1776
19/08/2019 243.32p 243.32p 228.12p 243.32p 4095
16/08/2019 259.80p 259.80p 228.12p 243.32p 11474
15/08/2019 266.13p 266.13p 253.46p 259.80p 665
14/08/2019 291.48p 291.48p 253.46p 266.13p 1936
13/08/2019 304.15p 304.15p 278.81p 291.48p 1047
12/08/2019 304.15p 304.15p 304.15p 304.15p 0
09/08/2019 304.15p 304.15p 304.15p 304.15p 0
08/08/2019 304.15p 304.15p 304.15p 304.15p 0
07/08/2019 310.49p 310.49p 292.24p 304.15p 1690
06/08/2019 310.49p 310.49p 310.49p 310.49p 0
05/08/2019 310.49p 321.90p 310.49p 310.49p 747
02/08/2019 310.49p 310.49p 296.55p 310.49p 1032
01/08/2019 310.49p 310.49p 306.69p 310.49p 411
31/07/2019 272.47p 310.49p 272.47p 310.49p 6254
30/07/2019 248.39p 278.81p 248.39p 272.47p 2341
29/07/2019 240.79p 253.46p 240.79p 248.39p 2624
26/07/2019 249.66p 249.66p 230.65p 240.79p 3295
25/07/2019 266.13p 271.20p 249.66p 249.66p 4413
24/07/2019 283.88p 285.90p 266.13p 266.13p 2332
23/07/2019 283.88p 287.53p 278.81p 283.88p 2525
22/07/2019 297.82p 297.82p 278.81p 283.88p 7799
19/07/2019 297.82p 313.28p 297.82p 297.82p 395
18/07/2019 316.83p 316.83p 286.41p 297.82p 2713
17/07/2019 347.24p 347.24p 347.24p 347.24p 0
16/07/2019 347.24p 347.24p 347.24p 347.24p 0
15/07/2019 347.24p 347.24p 347.24p 347.24p 0
12/07/2019 347.24p 347.24p 347.24p 347.24p 0
11/07/2019 353.58p 353.58p 347.24p 347.24p 0
10/07/2019 347.24p 349.78p 347.24p 347.24p 296
09/07/2019 347.24p 349.78p 339.94p 347.24p 89
08/07/2019 353.58p 353.58p 339.64p 347.24p 1973
05/07/2019 353.58p 360.93p 340.20p 353.58p 1067
04/07/2019 353.58p 361.94p 353.58p 353.58p 412
03/07/2019 347.24p 347.24p 339.94p 347.24p 17
02/07/2019 354.85p 354.85p 347.24p 347.24p 1536
01/07/2019 367.52p 367.52p 342.68p 354.85p 54
28/06/2019 359.92p 380.19p 355.35p 367.52p 236
27/06/2019 348.51p 361.18p 348.51p 361.18p 1184
26/06/2019 372.59p 372.59p 344.71p 348.51p 1735
25/06/2019 377.66p 377.66p 373.86p 377.66p 525
24/06/2019 377.66p 385.26p 367.52p 377.66p 1391
21/06/2019 385.26p 385.26p 377.66p 377.66p 99
20/06/2019 385.26p 385.26p 380.19p 385.26p 1843
19/06/2019 385.26p 385.26p 380.19p 385.26p 810
18/06/2019 385.26p 385.26p 380.19p 385.26p 201
17/06/2019 385.26p 387.80p 380.50p 385.26p 927
14/06/2019 367.52p 367.52p 357.38p 367.52p 20
13/06/2019 367.52p 367.52p 357.89p 367.52p 824

*Close Price adjusted for both dividends and splits