Eco buildings Group (ECOB) Share Price

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

Date Open High Low Close* Volume
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
08/11/2017 468.90p 468.90p 468.90p 468.90p 0
07/11/2017 468.90p 468.90p 457.50p 468.90p 829
06/11/2017 468.90p 476.51p 459.78p 468.90p 503
03/11/2017 468.90p 473.97p 468.90p 468.90p 986
02/11/2017 468.90p 468.90p 468.90p 468.90p 0
01/11/2017 468.90p 468.90p 457.50p 468.90p 197
31/10/2017 468.90p 473.97p 468.90p 468.90p 427
30/10/2017 468.90p 474.61p 456.23p 468.90p 1924
27/10/2017 475.24p 475.24p 456.23p 468.90p 217
26/10/2017 443.56p 480.94p 434.69p 475.24p 3395
25/10/2017 424.55p 449.89p 424.55p 443.56p 8251
24/10/2017 411.87p 418.21p 411.87p 411.87p 4983
23/10/2017 405.54p 418.21p 405.54p 411.87p 3543
20/10/2017 411.87p 411.87p 400.47p 405.54p 1353
19/10/2017 418.21p 418.21p 405.54p 405.54p 1658
18/10/2017 424.55p 424.55p 418.21p 418.21p 1008
17/10/2017 424.55p 425.15p 424.55p 424.55p 2959
16/10/2017 392.87p 429.72p 380.19p 424.55p 7511
13/10/2017 361.18p 367.52p 361.18p 367.52p 41229
12/10/2017 361.18p 367.52p 361.18p 361.18p 85
11/10/2017 361.18p 367.52p 361.18p 367.52p 197
10/10/2017 367.52p 380.19p 348.51p 361.18p 3375
09/10/2017 367.52p 380.19p 367.52p 380.19p 138
06/10/2017 367.52p 380.19p 367.52p 380.19p 124
05/10/2017 367.52p 367.52p 367.52p 367.52p 269
04/10/2017 367.52p 367.52p 367.52p 367.52p 424
03/10/2017 367.52p 367.52p 367.52p 367.52p 0
02/10/2017 367.52p 367.52p 367.52p 367.52p 864
29/09/2017 361.18p 367.52p 361.18p 367.52p 21706
28/09/2017 342.17p 361.18p 335.84p 361.18p 11116
27/09/2017 367.52p 367.52p 361.18p 361.18p 14286
26/09/2017 386.53p 386.53p 367.52p 367.52p 1184
25/09/2017 386.53p 386.53p 386.53p 386.53p 395
22/09/2017 386.53p 386.53p 386.53p 386.53p 175
21/09/2017 386.53p 386.53p 386.53p 386.53p 237
20/09/2017 386.53p 386.53p 386.53p 386.53p 0
19/09/2017 386.53p 386.53p 386.53p 386.53p 29590
18/09/2017 386.53p 392.87p 386.53p 386.53p 1431
15/09/2017 411.87p 411.87p 392.87p 392.87p 2586
14/09/2017 418.21p 418.21p 411.87p 411.87p 259
13/09/2017 430.88p 430.88p 418.21p 418.21p 2212
12/09/2017 430.88p 430.88p 430.88p 430.88p 986
11/09/2017 430.88p 430.88p 430.88p 430.88p 2646
08/09/2017 430.88p 430.88p 430.88p 430.88p 0
07/09/2017 430.88p 430.88p 430.88p 430.88p 2200
06/09/2017 430.88p 430.88p 430.88p 430.88p 0
05/09/2017 430.88p 430.88p 430.88p 430.88p 0
04/09/2017 430.88p 430.88p 430.88p 430.88p 37
01/09/2017 430.88p 430.88p 430.88p 430.88p 0
31/08/2017 430.88p 430.88p 430.88p 430.88p 561
30/08/2017 430.88p 430.88p 430.88p 430.88p 2286
29/08/2017 418.21p 430.88p 418.21p 430.88p 3055
25/08/2017 418.21p 424.55p 418.21p 418.21p 7152
24/08/2017 399.20p 418.21p 399.20p 418.21p 3256
23/08/2017 399.20p 399.20p 399.20p 399.20p 1537
22/08/2017 399.20p 399.20p 399.20p 399.20p 2011
21/08/2017 399.20p 399.20p 399.20p 399.20p 561
18/08/2017 392.87p 399.20p 392.87p 399.20p 592
17/08/2017 399.20p 399.20p 392.87p 392.87p 466
16/08/2017 399.20p 399.20p 399.20p 399.20p 0
15/08/2017 399.20p 399.20p 399.20p 399.20p 0
14/08/2017 399.20p 399.20p 399.20p 399.20p 94
11/08/2017 411.87p 411.87p 399.20p 399.20p 456
10/08/2017 411.87p 411.87p 405.54p 411.87p 247
09/08/2017 405.54p 405.54p 405.54p 405.54p 0
08/08/2017 405.54p 405.54p 405.54p 405.54p 0
07/08/2017 392.87p 405.54p 392.87p 405.54p 2929
04/08/2017 392.87p 392.87p 392.87p 392.87p 3168
03/08/2017 392.87p 392.87p 392.87p 392.87p 21700
02/08/2017 392.87p 392.87p 392.87p 392.87p 297
01/08/2017 405.54p 405.54p 392.87p 392.87p 4096
31/07/2017 411.87p 411.87p 405.54p 405.54p 693
28/07/2017 411.87p 411.87p 411.87p 411.87p 2495
27/07/2017 424.55p 424.55p 411.87p 411.87p 862
26/07/2017 424.55p 424.55p 424.55p 424.55p 3291
25/07/2017 424.55p 424.55p 424.55p 424.55p 2903
24/07/2017 424.55p 424.55p 424.55p 424.55p 690
21/07/2017 424.55p 424.55p 424.55p 424.55p 335
20/07/2017 424.55p 424.55p 424.55p 424.55p 490
19/07/2017 424.55p 424.55p 424.55p 424.55p 175
18/07/2017 430.88p 430.88p 424.55p 424.55p 0
17/07/2017 430.88p 430.88p 430.88p 430.88p 536
14/07/2017 424.55p 430.88p 424.55p 430.88p 2481
13/07/2017 424.55p 430.88p 424.55p 424.55p 2483
12/07/2017 468.90p 468.90p 424.55p 424.55p 8967
11/07/2017 468.90p 468.90p 468.90p 468.90p 2484
10/07/2017 468.90p 468.90p 468.90p 468.90p 751
07/07/2017 462.57p 468.90p 456.23p 468.90p 8771
06/07/2017 443.56p 456.23p 443.56p 456.23p 2939
05/07/2017 443.56p 443.56p 443.56p 443.56p 473
04/07/2017 443.56p 443.56p 443.56p 443.56p 796
03/07/2017 462.57p 462.57p 443.56p 443.56p 3202
30/06/2017 418.21p 468.90p 418.21p 462.57p 9120
29/06/2017 456.23p 456.23p 456.23p 456.23p 1198
28/06/2017 456.23p 456.23p 456.23p 456.23p 5429
27/06/2017 456.23p 456.23p 456.23p 456.23p 706
26/06/2017 456.23p 468.90p 456.23p 456.23p 4706
23/06/2017 456.23p 456.23p 456.23p 456.23p 1144
22/06/2017 456.23p 456.23p 456.23p 456.23p 0
21/06/2017 456.23p 456.23p 456.23p 456.23p 0
20/06/2017 443.56p 462.57p 443.56p 456.23p 0
19/06/2017 443.56p 443.56p 443.56p 443.56p 0
16/06/2017 437.22p 453.19p 435.95p 443.56p 7325
15/06/2017 437.22p 438.49p 421.76p 437.22p 4549
14/06/2017 443.56p 448.63p 418.21p 437.22p 9871
13/06/2017 443.56p 449.51p 433.67p 443.56p 1226
12/06/2017 443.56p 451.16p 430.88p 443.56p 1386
09/06/2017 443.56p 456.23p 430.88p 443.56p 13744
08/06/2017 481.58p 481.58p 440.41p 443.56p 8577
07/06/2017 506.92p 510.62p 468.90p 481.58p 8960
06/06/2017 513.26p 514.53p 484.11p 506.92p 2739
05/06/2017 500.59p 514.53p 492.22p 513.26p 2303
02/06/2017 500.59p 511.99p 491.72p 500.59p 166
01/06/2017 500.59p 506.92p 500.59p 500.59p 984
31/05/2017 500.59p 506.92p 489.18p 500.59p 355
30/05/2017 513.26p 513.26p 471.44p 500.59p 5363
26/05/2017 513.26p 513.26p 506.92p 513.26p 1273
25/05/2017 513.26p 523.14p 506.92p 513.26p 2119
24/05/2017 513.26p 513.26p 499.32p 513.26p 1282
23/05/2017 513.26p 517.06p 513.26p 513.26p 1973
22/05/2017 519.60p 519.60p 506.92p 513.26p 886
19/05/2017 519.60p 532.27p 506.92p 519.60p 24856
18/05/2017 519.60p 532.27p 509.71p 519.60p 2170
17/05/2017 544.94p 544.94p 519.60p 519.60p 980
16/05/2017 544.94p 544.94p 532.27p 544.94p 59
15/05/2017 538.61p 544.94p 532.27p 544.94p 888
12/05/2017 538.61p 539.87p 532.78p 538.61p 315
11/05/2017 538.61p 539.87p 532.27p 538.61p 887
10/05/2017 538.61p 538.61p 538.61p 538.61p 0
09/05/2017 570.29p 570.29p 532.27p 538.61p 2356
08/05/2017 557.62p 570.29p 570.29p 570.29p 0
05/05/2017 570.29p 570.29p 569.02p 570.29p 651
04/05/2017 570.29p 570.29p 557.87p 570.29p 1006
03/05/2017 570.29p 582.96p 557.62p 570.29p 4108
02/05/2017 570.29p 572.82p 557.62p 570.29p 2088
28/04/2017 570.29p 576.63p 566.49p 570.29p 2203
27/04/2017 570.29p 570.29p 566.49p 570.29p 1260
26/04/2017 595.63p 595.63p 565.22p 570.29p 5318
25/04/2017 563.95p 573.84p 544.94p 563.95p 325
24/04/2017 563.95p 574.85p 557.62p 563.95p 3571
21/04/2017 563.95p 576.37p 544.94p 563.95p 10316
20/04/2017 563.95p 576.37p 557.62p 563.95p 2559
19/04/2017 563.95p 577.89p 555.08p 563.95p 1400
18/04/2017 551.28p 577.89p 551.28p 563.95p 1178
13/04/2017 544.94p 557.62p 539.87p 551.28p 6641

*Close Price adjusted for both dividends and splits