Eco buildings Group (ECOB) Share Price

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

Date Open High Low Close* Volume
01/10/2013 709.69p 729.97p 690.43p 709.69p 1765
30/09/2013 709.69p 724.90p 689.54p 709.69p 1190
27/09/2013 722.37p 729.97p 659.00p 709.69p 3080
26/09/2013 722.37p 722.37p 709.69p 722.37p 556
25/09/2013 735.04p 735.04p 709.69p 722.37p 3068
24/09/2013 760.38p 760.38p 709.69p 735.04p 856
23/09/2013 760.38p 762.41p 710.71p 760.38p 2144
20/09/2013 760.38p 762.41p 714.76p 760.38p 1364
19/09/2013 735.04p 760.38p 710.20p 735.04p 2491
18/09/2013 785.73p 785.73p 709.69p 735.04p 1749
17/09/2013 785.73p 790.80p 735.04p 785.73p 1047
16/09/2013 785.73p 797.90p 760.38p 785.73p 444
13/09/2013 798.40p 798.40p 760.38p 785.73p 3373
12/09/2013 798.40p 798.40p 785.73p 798.40p 853
11/09/2013 792.07p 798.40p 767.99p 798.40p 1344
10/09/2013 792.07p 808.54p 765.96p 792.07p 549
09/09/2013 836.42p 836.42p 760.38p 792.07p 3321
06/09/2013 836.42p 836.42p 816.15p 836.42p 986
05/09/2013 836.42p 836.42p 816.15p 836.42p 1598
04/09/2013 836.42p 846.56p 836.42p 836.42p 624
03/09/2013 836.42p 841.49p 816.15p 836.42p 0
02/09/2013 836.42p 841.49p 816.15p 836.42p 3507
30/08/2013 836.42p 846.56p 816.15p 836.42p 1002
29/08/2013 836.42p 836.42p 811.08p 836.42p 2226
28/08/2013 836.42p 836.42p 811.08p 836.42p 266
27/08/2013 836.42p 849.10p 813.61p 836.42p 1237
23/08/2013 836.42p 836.42p 835.16p 836.42p 1954
22/08/2013 836.42p 836.42p 816.15p 836.42p 2959
21/08/2013 836.42p 854.17p 811.08p 836.42p 513
20/08/2013 836.42p 836.42p 811.08p 836.42p 323
19/08/2013 836.42p 840.48p 836.42p 836.42p 841
16/08/2013 836.42p 841.49p 811.08p 836.42p 2842
15/08/2013 836.42p 841.49p 817.41p 836.42p 2133
14/08/2013 861.77p 887.12p 823.75p 836.42p 6733
13/08/2013 861.77p 892.18p 861.77p 861.77p 2564
12/08/2013 861.77p 861.77p 833.38p 861.77p 516
09/08/2013 861.77p 911.95p 856.70p 861.77p 4190
08/08/2013 861.77p 911.95p 856.70p 861.77p 11273
07/08/2013 849.10p 856.70p 849.10p 849.10p 780
06/08/2013 849.10p 861.77p 849.10p 849.10p 602
05/08/2013 849.10p 856.70p 817.41p 849.10p 5948
02/08/2013 849.10p 849.10p 816.40p 849.10p 18
01/08/2013 849.10p 861.77p 817.41p 849.10p 0
31/07/2013 849.10p 861.77p 817.41p 849.10p 0
30/07/2013 849.10p 861.77p 817.41p 849.10p 0
29/07/2013 861.77p 861.77p 817.41p 849.10p 1480
26/07/2013 861.77p 866.84p 856.70p 861.77p 738
25/07/2013 861.77p 861.77p 836.42p 861.77p 1775
24/07/2013 874.44p 884.58p 836.42p 861.77p 1874
23/07/2013 874.44p 884.58p 874.44p 874.44p 19
22/07/2013 874.44p 887.12p 836.42p 874.44p 0
19/07/2013 874.44p 887.12p 836.42p 874.44p 5142
18/07/2013 874.44p 887.12p 861.77p 874.44p 0
17/07/2013 874.44p 887.12p 861.77p 874.44p 0
16/07/2013 887.12p 887.12p 861.77p 874.44p 335
15/07/2013 887.12p 887.12p 861.77p 887.12p 39
12/07/2013 887.12p 887.12p 882.05p 887.12p 296
11/07/2013 887.12p 887.12p 882.05p 887.12p 22905
10/07/2013 887.12p 887.12p 861.77p 887.12p 5649
09/07/2013 887.12p 897.25p 861.77p 887.12p 38085
08/07/2013 861.77p 901.68p 861.77p 887.12p 1141
05/07/2013 887.12p 898.52p 811.08p 861.77p 716
04/07/2013 887.12p 898.52p 861.77p 887.12p 219
03/07/2013 887.12p 902.32p 887.12p 887.12p 54
02/07/2013 887.12p 902.32p 811.08p 887.12p 230
01/07/2013 887.12p 902.32p 874.44p 887.12p 375
28/06/2013 874.44p 874.44p 866.84p 874.44p 197
27/06/2013 874.44p 874.44p 861.77p 874.44p 0
26/06/2013 874.44p 874.44p 861.77p 874.44p 0
25/06/2013 874.44p 874.44p 861.77p 874.44p 25
24/06/2013 899.79p 899.79p 811.08p 874.44p 2091
21/06/2013 899.79p 899.79p 872.92p 899.79p 0
20/06/2013 899.79p 899.79p 872.92p 899.79p 0
19/06/2013 899.79p 899.79p 872.92p 899.79p 0
18/06/2013 899.79p 899.79p 872.92p 899.79p 651
17/06/2013 899.79p 912.46p 899.79p 899.79p 888
14/06/2013 899.79p 918.80p 899.79p 899.79p 1472
13/06/2013 899.79p 899.79p 861.77p 899.79p 0
12/06/2013 899.79p 899.79p 861.77p 899.79p 681
11/06/2013 899.79p 912.46p 887.12p 899.79p 0
10/06/2013 899.79p 912.46p 887.12p 899.79p 71
07/06/2013 899.79p 912.46p 899.79p 899.79p 0
06/06/2013 899.79p 912.46p 899.79p 899.79p 71
05/06/2013 899.79p 912.46p 899.79p 899.79p 0
04/06/2013 899.79p 912.46p 899.79p 899.79p 310
03/06/2013 899.79p 912.46p 899.79p 899.79p 0
31/05/2013 899.79p 912.46p 899.79p 899.79p 137
30/05/2013 899.79p 912.46p 899.79p 899.79p 276
29/05/2013 899.79p 930.20p 899.79p 899.79p 49
28/05/2013 899.79p 912.46p 899.79p 899.79p 0
24/05/2013 899.79p 912.46p 899.79p 899.79p 568
23/05/2013 899.79p 912.46p 882.47p 899.79p 0
22/05/2013 899.79p 912.46p 882.47p 912.46p 1282
21/05/2013 899.79p 912.46p 899.79p 899.79p 108
20/05/2013 899.79p 912.46p 886.86p 899.79p 1190
17/05/2013 912.46p 963.15p 897.25p 899.79p 358
16/05/2013 912.46p 963.15p 912.46p 912.46p 0
15/05/2013 912.46p 963.15p 912.46p 912.46p 0
14/05/2013 912.46p 963.15p 912.46p 912.46p 0
13/05/2013 912.46p 963.15p 912.46p 912.46p 41
10/05/2013 912.46p 912.46p 897.25p 912.46p 2137
09/05/2013 912.46p 963.15p 895.23p 912.46p 0
08/05/2013 912.46p 963.15p 895.23p 912.46p 150
07/05/2013 925.13p 982.16p 912.46p 912.46p 0
03/05/2013 925.13p 982.16p 925.13p 925.13p 45
02/05/2013 925.13p 925.13p 912.46p 925.13p 897
01/05/2013 925.13p 925.13p 912.46p 925.13p 0
30/04/2013 925.13p 925.13p 912.46p 925.13p 289
29/04/2013 887.12p 963.15p 887.12p 925.13p 903
26/04/2013 861.77p 912.46p 836.42p 887.12p 1722
25/04/2013 861.77p 909.93p 861.77p 861.77p 744
24/04/2013 861.77p 906.12p 861.77p 861.77p 109
23/04/2013 861.77p 906.12p 861.77p 861.77p 0
22/04/2013 861.77p 906.12p 861.77p 861.77p 55
19/04/2013 861.77p 866.84p 836.42p 861.77p 1412
18/04/2013 861.77p 861.77p 836.42p 861.77p 0
17/04/2013 836.42p 861.77p 836.42p 861.77p 611
16/04/2013 887.12p 887.12p 836.42p 836.42p 562
15/04/2013 887.12p 887.12p 816.15p 887.12p 316
12/04/2013 887.12p 887.12p 861.77p 887.12p 101
11/04/2013 887.12p 887.12p 816.15p 887.12p 0
10/04/2013 887.12p 887.12p 816.15p 887.12p 0
09/04/2013 887.12p 887.12p 816.15p 887.12p 259
08/04/2013 887.12p 887.12p 816.15p 887.12p 282
05/04/2013 887.12p 887.12p 882.05p 887.12p 286
04/04/2013 887.12p 887.12p 862.28p 887.12p 210
03/04/2013 950.48p 950.48p 861.77p 887.12p 6210
02/04/2013 950.48p 950.48p 915.00p 950.48p 231
28/03/2013 950.48p 957.07p 918.80p 950.48p 315
27/03/2013 963.15p 963.15p 937.81p 963.15p 898
26/03/2013 963.15p 963.15p 960.11p 963.15p 268
25/03/2013 963.15p 963.15p 962.65p 963.15p 41
22/03/2013 963.15p 963.15p 950.48p 963.15p 493
21/03/2013 963.15p 963.15p 958.08p 963.15p 1379
20/03/2013 963.15p 978.36p 944.14p 963.15p 2347
19/03/2013 963.15p 993.07p 945.41p 963.15p 0
18/03/2013 963.15p 993.07p 945.41p 963.15p 1184
15/03/2013 963.15p 975.83p 962.14p 963.15p 395
14/03/2013 975.83p 1,002.64p 944.14p 963.15p 2711
13/03/2013 963.15p 975.83p 918.80p 975.83p 627
12/03/2013 963.15p 963.15p 932.74p 963.15p 85
11/03/2013 963.15p 963.15p 937.81p 963.15p 74
08/03/2013 963.15p 963.15p 918.80p 963.15p 77
07/03/2013 963.15p 974.08p 925.13p 963.15p 229
06/03/2013 963.15p 963.15p 891.34p 963.15p 2959
05/03/2013 988.50p 991.03p 918.80p 963.15p 1049
04/03/2013 1,007.51p 1,007.51p 988.50p 988.50p 0
01/03/2013 1,007.51p 1,007.51p 998.64p 1,007.51p 49
28/02/2013 1,007.51p 1,007.51p 994.84p 1,007.51p 0
27/02/2013 1,007.51p 1,007.51p 994.84p 1,007.51p 2
26/02/2013 1,007.51p 1,007.51p 937.81p 1,007.51p 3354
25/02/2013 1,013.85p 1,013.85p 988.50p 1,007.51p 1230
22/02/2013 1,013.85p 1,016.38p 1,013.85p 1,013.85p 51
21/02/2013 1,013.85p 1,013.85p 994.84p 1,013.85p 193
20/02/2013 1,013.85p 1,016.38p 1,013.85p 1,013.85p 58
19/02/2013 1,013.85p 1,018.92p 1,013.85p 1,013.85p 296
18/02/2013 1,013.85p 1,016.38p 993.57p 1,013.85p 480
15/02/2013 1,026.52p 1,026.52p 1,013.85p 1,013.85p 488
14/02/2013 1,026.52p 1,026.52p 1,018.92p 1,026.52p 197
13/02/2013 1,026.52p 1,029.05p 1,001.17p 1,026.52p 1618
12/02/2013 1,026.52p 1,029.05p 1,018.92p 1,026.52p 176
11/02/2013 1,026.52p 1,050.71p 1,026.52p 1,026.52p 389
08/02/2013 1,026.52p 1,034.12p 1,022.21p 1,026.52p 937
07/02/2013 1,026.52p 1,034.12p 1,026.52p 1,026.52p 426
06/02/2013 1,026.52p 1,034.12p 1,022.21p 1,026.52p 570
05/02/2013 1,020.18p 1,044.26p 1,020.18p 1,026.52p 2178
04/02/2013 1,020.18p 1,026.52p 1,019.93p 1,020.18p 2851
01/02/2013 1,020.18p 1,115.23p 1,007.51p 1,020.18p 17718
31/01/2013 1,013.85p 1,097.01p 1,013.85p 1,020.18p 2239
30/01/2013 1,013.85p 1,039.19p 975.83p 1,013.85p 0
29/01/2013 1,020.18p 1,039.19p 975.83p 1,013.85p 4779
28/01/2013 1,020.18p 1,089.88p 991.03p 1,020.18p 5318
25/01/2013 1,020.18p 1,039.19p 1,013.85p 1,020.18p 1167
24/01/2013 912.46p 1,039.19p 861.77p 1,020.18p 8436
23/01/2013 861.77p 910.43p 861.77p 861.77p 363
22/01/2013 861.77p 909.93p 861.77p 861.77p 11
21/01/2013 861.77p 910.43p 861.77p 861.77p 129
18/01/2013 861.77p 910.43p 861.77p 861.77p 167
17/01/2013 861.77p 910.43p 861.77p 861.77p 187
16/01/2013 861.77p 909.93p 861.77p 861.77p 757
15/01/2013 861.77p 929.70p 849.10p 861.77p 0
14/01/2013 861.77p 929.70p 849.10p 861.77p 609
11/01/2013 861.77p 902.32p 861.77p 861.77p 108
10/01/2013 836.42p 899.79p 836.42p 861.77p 316
09/01/2013 836.42p 861.77p 836.42p 836.42p 592
08/01/2013 836.42p 899.79p 836.42p 836.42p 0
07/01/2013 836.42p 899.79p 836.42p 836.42p 11
04/01/2013 849.10p 909.93p 811.08p 836.42p 522
03/01/2013 773.06p 912.46p 773.06p 849.10p 1728
02/01/2013 773.06p 808.31p 773.06p 773.06p 204
31/12/2012 773.06p 804.74p 773.06p 773.06p 4
28/12/2012 760.38p 780.66p 760.38p 773.06p 200
27/12/2012 760.38p 779.14p 735.04p 760.38p 184
24/12/2012 760.38p 779.14p 760.38p 760.38p 26
21/12/2012 760.38p 778.13p 760.38p 760.38p 483
20/12/2012 760.38p 770.52p 760.38p 760.38p 197
19/12/2012 760.38p 770.52p 760.38p 760.38p 99
18/12/2012 760.38p 760.38p 760.38p 760.38p 197
17/12/2012 760.38p 770.52p 760.38p 760.38p 2781
14/12/2012 760.38p 770.52p 747.71p 760.38p 0

*Close Price adjusted for both dividends and splits