Eco buildings Group (ECOB) Share Price

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

Date Open High Low Close* Volume
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
12/06/2019 362.45p 367.52p 362.45p 367.52p 0
11/06/2019 342.17p 362.45p 342.17p 362.45p 1323
10/06/2019 337.10p 342.17p 335.84p 342.17p 1158
07/06/2019 337.10p 339.08p 334.82p 337.10p 1115
06/06/2019 354.85p 354.85p 319.36p 337.10p 721
05/06/2019 335.84p 367.52p 335.84p 354.85p 3030
04/06/2019 348.51p 348.51p 348.51p 348.51p 0
03/06/2019 348.51p 348.51p 348.51p 348.51p 0
31/05/2019 348.51p 348.51p 348.51p 348.51p 0
30/05/2019 348.51p 348.51p 330.01p 348.51p 18
29/05/2019 348.51p 352.31p 348.51p 348.51p 313
28/05/2019 348.51p 348.51p 342.17p 348.51p 0
24/05/2019 348.51p 349.78p 342.17p 342.17p 1059
23/05/2019 361.18p 362.45p 348.51p 348.51p 1056
22/05/2019 361.18p 361.18p 361.18p 361.18p 0
21/05/2019 361.18p 361.18p 354.85p 361.18p 304
20/05/2019 361.18p 361.18p 357.38p 361.18p 48
17/05/2019 367.52p 367.52p 354.85p 361.18p 1508
16/05/2019 367.52p 375.12p 355.61p 367.52p 2269
15/05/2019 367.52p 375.12p 367.52p 367.52p 1973
14/05/2019 373.86p 373.86p 354.85p 367.52p 863
13/05/2019 373.86p 378.29p 367.52p 373.86p 1507
10/05/2019 385.26p 385.26p 373.86p 373.86p 99
09/05/2019 392.87p 392.87p 385.26p 385.26p 142
08/05/2019 399.20p 399.20p 381.33p 392.87p 1957
07/05/2019 399.20p 399.20p 399.20p 399.20p 0
03/05/2019 392.87p 404.27p 392.87p 399.20p 544
02/05/2019 392.87p 392.87p 392.87p 392.87p 0
01/05/2019 405.54p 405.54p 392.87p 392.87p 989
30/04/2019 405.54p 405.54p 405.54p 405.54p 0
29/04/2019 405.54p 405.54p 405.54p 405.54p 0
26/04/2019 405.54p 405.54p 405.54p 405.54p 0
25/04/2019 405.54p 415.17p 402.24p 405.54p 486
24/04/2019 405.54p 405.54p 402.24p 405.54p 39
23/04/2019 405.54p 412.89p 401.48p 405.54p 960
18/04/2019 405.54p 405.54p 392.87p 405.54p 3156
17/04/2019 405.54p 405.54p 405.54p 405.54p 0
16/04/2019 405.54p 405.54p 405.54p 405.54p 0
15/04/2019 405.54p 405.54p 400.47p 405.54p 1294
12/04/2019 405.54p 415.68p 400.47p 405.54p 869
11/04/2019 405.54p 405.54p 405.54p 405.54p 789
10/04/2019 399.20p 418.21p 399.20p 405.54p 491
09/04/2019 392.87p 417.07p 392.87p 399.20p 130
08/04/2019 392.87p 405.54p 385.26p 392.87p 2935
05/04/2019 392.87p 404.78p 392.87p 392.87p 296
04/04/2019 399.20p 399.20p 381.46p 392.87p 92
03/04/2019 399.20p 399.20p 399.20p 399.20p 0
02/04/2019 399.20p 399.20p 399.20p 399.20p 0
01/04/2019 399.20p 417.07p 399.20p 399.20p 117
29/03/2019 399.20p 417.07p 399.20p 399.20p 69
28/03/2019 399.20p 399.20p 396.03p 399.20p 3
27/03/2019 399.20p 399.20p 396.03p 399.20p 592
26/03/2019 399.20p 399.20p 399.20p 399.20p 1973
25/03/2019 399.20p 399.20p 393.37p 399.20p 414
22/03/2019 399.20p 399.20p 393.37p 399.20p 19
21/03/2019 399.20p 399.20p 394.13p 399.20p 142
20/03/2019 399.20p 399.20p 393.37p 399.20p 34
19/03/2019 399.20p 399.20p 392.74p 399.20p 38
18/03/2019 399.20p 399.20p 392.74p 399.20p 1830
15/03/2019 392.87p 399.20p 390.33p 399.20p 20
14/03/2019 392.87p 405.28p 388.56p 392.87p 857
13/03/2019 410.61p 410.61p 387.80p 392.87p 434
12/03/2019 415.68p 415.68p 392.87p 410.61p 493
11/03/2019 418.21p 421.35p 405.54p 415.68p 1301
08/03/2019 430.88p 430.88p 405.54p 418.21p 1046
07/03/2019 443.56p 443.56p 430.88p 430.88p 3945
06/03/2019 443.56p 443.56p 443.56p 443.56p 0
05/03/2019 418.21p 443.56p 418.21p 443.56p 286
04/03/2019 411.87p 414.16p 409.34p 411.87p 330
01/03/2019 411.87p 411.87p 405.54p 411.87p 250
28/02/2019 411.87p 413.14p 405.54p 411.87p 1453
27/02/2019 418.21p 418.21p 406.81p 411.87p 986
26/02/2019 418.21p 418.21p 418.21p 418.21p 0
25/02/2019 418.21p 418.21p 406.81p 418.21p 769
22/02/2019 418.21p 418.21p 418.21p 418.21p 0
21/02/2019 418.21p 418.21p 410.61p 418.21p 809
20/02/2019 418.21p 418.21p 413.14p 418.21p 457
19/02/2019 418.21p 418.21p 418.21p 418.21p 0
18/02/2019 418.21p 418.21p 413.14p 418.21p 1399
15/02/2019 418.21p 418.21p 413.14p 418.21p 118
14/02/2019 418.21p 418.21p 418.21p 418.21p 0
13/02/2019 418.21p 418.21p 413.14p 418.21p 540
12/02/2019 418.21p 418.21p 418.21p 418.21p 0
11/02/2019 411.87p 418.21p 405.54p 418.21p 1475
08/02/2019 418.21p 418.21p 406.30p 418.21p 1015
07/02/2019 443.56p 443.56p 405.54p 418.21p 2385
06/02/2019 462.57p 473.59p 462.57p 462.57p 59
05/02/2019 462.57p 462.57p 446.22p 462.57p 248
04/02/2019 468.90p 473.59p 456.48p 462.57p 908
01/02/2019 468.90p 468.90p 462.57p 468.90p 466
31/01/2019 468.90p 468.90p 468.90p 468.90p 0
30/01/2019 468.90p 468.90p 465.10p 468.90p 247
29/01/2019 468.90p 481.32p 468.90p 468.90p 1559
28/01/2019 443.56p 468.90p 443.56p 468.90p 1404
25/01/2019 443.56p 450.91p 438.49p 443.56p 438
24/01/2019 443.56p 453.70p 443.56p 443.56p 296
23/01/2019 443.56p 451.16p 433.42p 443.56p 3137
22/01/2019 443.56p 452.18p 443.56p 443.56p 438
21/01/2019 418.21p 456.23p 418.21p 443.56p 401
18/01/2019 399.20p 430.88p 399.20p 418.21p 3375
17/01/2019 411.87p 411.87p 382.73p 399.20p 390
16/01/2019 367.52p 367.52p 367.52p 367.52p 0
15/01/2019 367.52p 367.52p 367.52p 367.52p 0
14/01/2019 367.52p 379.94p 367.52p 367.52p 178
11/01/2019 367.52p 372.34p 367.52p 367.52p 986
10/01/2019 367.52p 367.52p 367.52p 367.52p 0
09/01/2019 367.52p 367.52p 367.52p 367.52p 0
08/01/2019 361.18p 367.52p 361.18p 367.52p 678
07/01/2019 373.86p 373.86p 359.41p 361.18p 2060
04/01/2019 373.86p 380.07p 370.05p 373.86p 48
03/01/2019 373.86p 373.86p 373.86p 373.86p 0
02/01/2019 373.86p 373.86p 370.05p 373.86p 89
31/12/2018 373.86p 373.86p 373.86p 373.86p 0
28/12/2018 367.52p 379.94p 367.52p 373.86p 197
27/12/2018 361.18p 367.52p 361.18p 367.52p 1394
24/12/2018 361.18p 361.18p 361.18p 361.18p 0
21/12/2018 361.18p 361.18p 361.18p 361.18p 1973
20/12/2018 380.19p 380.19p 332.03p 361.18p 5733
19/12/2018 380.19p 380.19p 380.19p 380.19p 0
18/12/2018 380.19p 380.19p 380.19p 380.19p 0
17/12/2018 380.19p 380.19p 380.19p 380.19p 0
14/12/2018 380.19p 380.19p 380.19p 380.19p 0
13/12/2018 380.19p 380.19p 380.19p 380.19p 0
12/12/2018 367.52p 380.19p 367.52p 380.19p 378
11/12/2018 348.51p 379.94p 348.51p 367.52p 1578
10/12/2018 348.51p 354.72p 348.51p 348.51p 69
07/12/2018 348.51p 354.63p 348.51p 348.51p 247
06/12/2018 354.85p 354.85p 348.51p 348.51p 289
05/12/2018 354.85p 354.85p 344.71p 354.85p 603
04/12/2018 354.85p 361.18p 344.71p 354.85p 1816
03/12/2018 361.18p 362.45p 354.85p 354.85p 482
30/11/2018 361.18p 367.52p 354.85p 361.18p 632
29/11/2018 361.18p 361.18p 356.24p 361.18p 3
28/11/2018 361.18p 364.98p 361.18p 361.18p 135
27/11/2018 361.18p 361.18p 356.24p 361.18p 79
26/11/2018 367.52p 367.52p 358.08p 361.18p 1614
23/11/2018 367.52p 367.52p 367.52p 367.52p 1864
22/11/2018 367.52p 367.52p 367.52p 367.52p 97
21/11/2018 367.52p 375.12p 367.52p 367.52p 898
20/11/2018 392.87p 392.87p 367.52p 367.52p 148
19/11/2018 386.53p 401.74p 386.53p 392.87p 743
16/11/2018 386.53p 399.20p 386.53p 386.53p 91

*Close Price adjusted for both dividends and splits