Eco buildings Group (ECOB) Share Price

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

Date Open High Low Close* Volume
24/08/2018 361.18p 367.27p 361.18p 361.18p 493
23/08/2018 361.18p 367.27p 361.18p 361.18p 237
22/08/2018 367.52p 373.86p 359.28p 361.18p 1831
21/08/2018 367.52p 367.52p 367.52p 367.52p 0
20/08/2018 367.52p 373.86p 367.52p 367.52p 469
17/08/2018 367.52p 375.12p 367.52p 367.52p 2392
16/08/2018 373.86p 377.24p 363.21p 367.52p 1294
15/08/2018 386.53p 386.53p 373.86p 373.86p 986
14/08/2018 392.87p 392.87p 382.73p 386.53p 356
13/08/2018 392.87p 403.00p 387.80p 392.87p 987
10/08/2018 399.20p 403.00p 392.87p 392.87p 1233
09/08/2018 367.52p 403.00p 367.52p 399.20p 2088
08/08/2018 367.52p 367.52p 362.96p 367.52p 696
07/08/2018 367.52p 367.52p 359.92p 367.52p 754
06/08/2018 392.87p 392.87p 354.85p 367.52p 4960
03/08/2018 399.20p 399.20p 385.60p 392.87p 441
02/08/2018 418.21p 418.21p 393.37p 399.20p 1300
01/08/2018 437.22p 437.22p 406.05p 418.21p 883
31/07/2018 443.56p 443.56p 435.95p 437.22p 211
30/07/2018 430.88p 438.23p 428.35p 437.22p 534
27/07/2018 456.23p 456.23p 426.07p 430.88p 1876
26/07/2018 456.23p 456.23p 444.06p 456.23p 1151
25/07/2018 456.23p 466.37p 456.23p 456.23p 105
24/07/2018 449.89p 456.23p 449.89p 456.23p 1973
23/07/2018 443.56p 461.30p 438.49p 449.89p 2846
20/07/2018 449.89p 449.89p 438.49p 443.56p 397
19/07/2018 437.22p 449.89p 437.22p 449.89p 197
18/07/2018 437.22p 443.05p 432.79p 437.22p 310
17/07/2018 437.22p 437.22p 432.79p 437.22p 45
16/07/2018 430.88p 441.02p 430.88p 437.22p 1243
13/07/2018 443.56p 443.56p 421.00p 430.88p 747
12/07/2018 443.56p 451.16p 439.12p 443.56p 915
11/07/2018 443.56p 443.56p 443.56p 443.56p 0
10/07/2018 456.23p 456.23p 439.12p 443.56p 476
09/07/2018 456.23p 456.23p 454.96p 456.23p 548
06/07/2018 456.23p 463.83p 452.43p 456.23p 2817
05/07/2018 456.23p 462.82p 452.43p 456.23p 1829
04/07/2018 456.23p 462.82p 456.23p 456.23p 997
03/07/2018 449.89p 463.83p 449.89p 456.23p 1014
02/07/2018 443.56p 449.89p 443.56p 449.89p 0
29/06/2018 443.56p 456.23p 443.56p 443.56p 1543
28/06/2018 443.56p 443.56p 443.56p 443.56p 0
27/06/2018 437.22p 468.90p 436.59p 443.56p 1956
26/06/2018 437.22p 437.22p 437.22p 437.22p 0
25/06/2018 437.22p 437.22p 437.22p 437.22p 0
22/06/2018 437.22p 451.16p 437.22p 437.22p 219
21/06/2018 462.57p 462.57p 430.88p 437.22p 638
20/06/2018 462.57p 462.57p 456.23p 462.57p 148
19/06/2018 462.57p 462.57p 446.09p 462.57p 1413
18/06/2018 462.57p 462.57p 456.23p 462.57p 1521
15/06/2018 462.57p 465.74p 456.23p 462.57p 1581
14/06/2018 468.90p 468.90p 457.50p 462.57p 446
13/06/2018 468.90p 468.90p 468.90p 468.90p 1973
12/06/2018 482.84p 482.84p 462.57p 468.90p 1307
11/06/2018 482.84p 486.65p 471.89p 482.84p 302
08/06/2018 482.84p 482.84p 472.45p 482.84p 577
07/06/2018 482.84p 482.84p 479.42p 482.84p 105
06/06/2018 468.90p 482.84p 468.90p 482.84p 2325
05/06/2018 468.90p 468.90p 468.90p 468.90p 0
04/06/2018 456.23p 481.58p 456.23p 468.90p 2603
01/06/2018 449.89p 468.90p 433.42p 456.23p 2152
31/05/2018 462.57p 462.57p 449.89p 449.89p 712
30/05/2018 462.57p 462.57p 462.57p 462.57p 0
29/05/2018 462.57p 462.57p 456.23p 462.57p 405
25/05/2018 462.57p 462.57p 456.23p 462.57p 313
24/05/2018 468.90p 468.90p 456.23p 462.57p 802
23/05/2018 468.90p 476.00p 468.90p 468.90p 59
22/05/2018 468.90p 468.90p 456.23p 468.90p 10
21/05/2018 468.90p 476.00p 456.74p 468.90p 1010
18/05/2018 468.90p 476.51p 468.90p 468.90p 986
17/05/2018 468.90p 475.49p 456.74p 468.90p 1410
16/05/2018 468.90p 475.49p 468.90p 468.90p 789
15/05/2018 468.90p 468.90p 456.23p 468.90p 1282
14/05/2018 468.90p 481.58p 456.74p 468.90p 1204
11/05/2018 468.90p 476.51p 468.90p 468.90p 115
10/05/2018 468.90p 468.90p 456.74p 468.90p 986
09/05/2018 494.25p 494.25p 482.08p 494.25p 31
08/05/2018 494.25p 494.25p 494.25p 494.25p 0
04/05/2018 500.59p 506.92p 491.72p 494.25p 2102
03/05/2018 487.91p 500.59p 487.91p 500.59p 1676
02/05/2018 494.25p 494.25p 481.58p 487.91p 3837
01/05/2018 494.25p 500.59p 482.08p 494.25p 1637
30/04/2018 482.84p 505.66p 482.84p 494.25p 690
27/04/2018 482.84p 482.84p 471.95p 482.84p 279
26/04/2018 482.84p 491.72p 473.97p 482.84p 727
25/04/2018 482.84p 482.84p 473.97p 482.84p 412
24/04/2018 482.84p 489.18p 473.97p 482.84p 2200
23/04/2018 482.84p 490.45p 473.97p 482.84p 1133
20/04/2018 482.84p 491.72p 478.03p 482.84p 2101
19/04/2018 468.90p 482.84p 468.90p 482.84p 1430
18/04/2018 437.22p 481.58p 437.22p 468.90p 1388
17/04/2018 443.56p 451.79p 433.42p 437.22p 1792
16/04/2018 456.23p 456.76p 440.01p 443.56p 2466
13/04/2018 456.23p 456.23p 456.23p 456.23p 0
12/04/2018 456.23p 456.23p 456.23p 456.23p 0
11/04/2018 463.83p 463.83p 446.09p 456.23p 310
10/04/2018 463.83p 463.83p 463.83p 463.83p 0
09/04/2018 463.83p 463.83p 463.83p 463.83p 0
06/04/2018 463.83p 463.83p 448.63p 463.83p 295
05/04/2018 463.83p 463.83p 463.83p 463.83p 0
04/04/2018 463.83p 466.37p 463.83p 463.83p 645
03/04/2018 451.16p 466.37p 448.63p 463.83p 889
29/03/2018 451.16p 451.16p 451.16p 451.16p 0
28/03/2018 457.50p 457.50p 446.09p 451.16p 858
27/03/2018 468.90p 468.90p 441.02p 457.50p 1085
26/03/2018 468.90p 468.90p 468.90p 468.90p 0
23/03/2018 468.90p 468.90p 468.90p 468.90p 0
22/03/2018 468.90p 471.44p 456.74p 468.90p 239
21/03/2018 468.90p 471.44p 456.74p 468.90p 1191
20/03/2018 468.90p 468.90p 468.90p 468.90p 0
19/03/2018 468.90p 468.90p 458.77p 468.90p 2041
16/03/2018 468.90p 468.90p 468.90p 468.90p 0
15/03/2018 461.30p 468.90p 461.30p 468.90p 1184
14/03/2018 461.30p 476.51p 461.30p 461.30p 0
13/03/2018 461.30p 461.30p 461.30p 461.30p 0
12/03/2018 461.30p 465.56p 457.24p 461.30p 355
09/03/2018 461.30p 461.30p 457.24p 461.30p 525
08/03/2018 463.83p 466.37p 461.30p 461.30p 986
07/03/2018 468.90p 471.29p 463.83p 463.83p 104
06/03/2018 468.90p 471.44p 468.90p 468.90p 1905
05/03/2018 468.90p 477.78p 468.90p 468.90p 1174
02/03/2018 468.90p 468.90p 468.90p 468.90p 789
01/03/2018 473.97p 473.97p 468.90p 468.90p 1973
28/02/2018 473.97p 480.31p 473.97p 473.97p 1184
27/02/2018 494.25p 494.25p 469.41p 473.97p 2171
26/02/2018 514.53p 514.53p 494.25p 494.25p 1243
23/02/2018 514.53p 514.53p 497.14p 514.53p 172
22/02/2018 524.67p 527.20p 514.53p 514.53p 1212
21/02/2018 524.67p 524.67p 524.67p 524.67p 0
20/02/2018 524.67p 524.67p 524.67p 524.67p 0
19/02/2018 524.67p 524.67p 524.67p 524.67p 0
16/02/2018 524.67p 524.67p 511.99p 524.67p 431
15/02/2018 524.67p 527.20p 524.67p 524.67p -18693
14/02/2018 524.67p 524.67p 524.67p 524.67p 0
13/02/2018 524.67p 524.67p 514.53p 524.67p 47
12/02/2018 524.67p 531.76p 514.53p 524.67p 557
09/02/2018 524.67p 524.67p 517.06p 524.67p 238
08/02/2018 519.60p 537.34p 514.53p 524.67p 1663
07/02/2018 499.32p 536.07p 499.32p 519.60p 4479
06/02/2018 499.32p 504.39p 484.11p 499.32p 5262
05/02/2018 544.94p 544.94p 527.20p 527.20p 305
02/02/2018 565.22p 565.22p 533.54p 544.94p 993
01/02/2018 582.96p 582.96p 532.27p 565.22p 1418
31/01/2018 582.96p 582.96p 563.19p 582.96p 39
30/01/2018 582.96p 582.96p 563.19p 582.96p 197
29/01/2018 582.96p 582.96p 577.89p 582.96p 0
26/01/2018 595.63p 598.17p 577.89p 577.89p 1381
25/01/2018 595.63p 605.27p 595.63p 595.63p 164
24/01/2018 633.65p 633.65p 588.03p 595.63p 1073
23/01/2018 633.65p 633.65p 613.38p 633.65p 63
22/01/2018 633.65p 633.65p 631.12p 633.65p 65
19/01/2018 633.65p 633.65p 623.52p 633.65p 1039
18/01/2018 605.77p 633.65p 605.77p 626.05p 969
17/01/2018 608.31p 615.91p 598.17p 605.77p 945
16/01/2018 641.26p 641.26p 590.57p 608.31p 1939
15/01/2018 646.33p 646.33p 641.26p 641.26p 1349
12/01/2018 671.67p 671.67p 639.99p 646.33p 4330
11/01/2018 671.67p 679.28p 664.07p 671.67p 947
10/01/2018 651.40p 698.83p 651.40p 671.67p 1842
09/01/2018 651.40p 659.00p 643.79p 651.40p 1747
08/01/2018 628.58p 652.66p 624.78p 651.40p 1244
05/01/2018 620.98p 631.12p 620.98p 628.58p 819
04/01/2018 595.63p 628.58p 595.63p 620.98p 2437
03/01/2018 552.55p 595.63p 552.55p 595.63p 3200
02/01/2018 570.29p 577.64p 542.15p 552.55p 3088
29/12/2017 563.95p 563.95p 562.68p 563.95p 350
28/12/2017 563.95p 565.85p 563.95p 563.95p 296
27/12/2017 563.95p 565.85p 563.95p 563.95p 4
22/12/2017 563.95p 570.29p 563.95p 563.95p 355
21/12/2017 563.95p 565.85p 563.95p 563.95p 977
20/12/2017 557.62p 570.29p 552.55p 563.95p 1146
19/12/2017 557.62p 575.36p 557.62p 557.62p 868
18/12/2017 557.62p 574.85p 542.15p 557.62p 1072
15/12/2017 557.62p 575.36p 542.41p 557.62p 236
14/12/2017 563.95p 566.49p 556.35p 557.62p 1874
13/12/2017 563.95p 580.43p 552.55p 563.95p 1953
12/12/2017 557.62p 582.96p 547.48p 563.95p 2663
11/12/2017 557.62p 582.96p 550.01p 557.62p 1444
08/12/2017 563.95p 582.45p 544.94p 557.62p 4292
07/12/2017 532.27p 572.82p 532.27p 563.95p 1176
06/12/2017 538.61p 546.21p 527.96p 538.61p 819
05/12/2017 538.61p 550.01p 527.20p 538.61p 868
04/12/2017 538.61p 550.01p 519.60p 538.61p 777
01/12/2017 538.61p 542.41p 522.13p 538.61p 1251
30/11/2017 544.94p 544.94p 522.13p 538.61p 1636
29/11/2017 487.91p 555.05p 487.91p 544.94p 7952
28/11/2017 494.25p 497.42p 478.41p 487.91p 992
27/11/2017 468.90p 506.92p 468.90p 494.25p 2452
24/11/2017 475.24p 480.56p 468.90p 468.90p 767
23/11/2017 443.56p 479.04p 443.56p 475.24p 2091
22/11/2017 443.56p 448.63p 432.15p 443.56p 225
21/11/2017 443.56p 443.56p 435.95p 443.56p 145
20/11/2017 443.56p 443.56p 435.95p 443.56p 277
17/11/2017 443.56p 456.23p 433.42p 443.56p 710
16/11/2017 443.56p 443.56p 443.56p 443.56p 0
15/11/2017 443.56p 443.56p 433.42p 443.56p 640
14/11/2017 443.56p 454.96p 432.15p 443.56p 986
13/11/2017 449.89p 449.89p 430.88p 443.56p 1430
10/11/2017 468.90p 468.90p 448.88p 449.89p 493
09/11/2017 468.90p 468.90p 457.50p 468.90p 54

*Close Price adjusted for both dividends and splits