Eco buildings Group (ECOB) Share Price

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

Date Open High Low Close* Volume
12/04/2017 538.61p 557.62p 534.04p 544.94p 2335
11/04/2017 544.94p 544.94p 533.54p 538.61p 1324
10/04/2017 544.94p 544.94p 541.14p 544.94p 173
07/04/2017 570.29p 575.36p 522.13p 544.94p 8643
06/04/2017 513.26p 582.96p 513.26p 570.29p 17649
05/04/2017 494.25p 513.26p 494.25p 513.26p 2568
04/04/2017 462.57p 501.85p 456.36p 494.25p 8591
03/04/2017 462.57p 466.12p 456.23p 462.57p 1750
31/03/2017 468.90p 471.44p 438.49p 462.57p 5846
30/03/2017 475.24p 477.78p 456.23p 468.90p 986
29/03/2017 475.24p 481.58p 468.90p 475.24p 1797
28/03/2017 487.91p 487.91p 461.76p 475.24p 2747
27/03/2017 481.58p 487.91p 469.28p 487.91p 2527
24/03/2017 481.58p 491.46p 473.97p 481.58p 211
23/03/2017 481.58p 481.58p 481.58p 481.58p 1184
22/03/2017 481.58p 481.58p 473.97p 481.58p 212
21/03/2017 487.91p 491.72p 463.83p 481.58p 9422
20/03/2017 487.91p 503.12p 468.90p 487.91p 6905
17/03/2017 487.91p 503.12p 468.90p 487.91p 3864
16/03/2017 487.91p 487.91p 482.21p 487.91p 56
15/03/2017 494.25p 495.26p 487.91p 487.91p 888
14/03/2017 494.25p 506.92p 494.25p 494.25p 80755
13/03/2017 468.90p 506.92p 468.90p 494.25p 2778
10/03/2017 462.57p 478.79p 443.56p 468.90p 3852
09/03/2017 468.90p 468.90p 456.23p 462.57p 316
08/03/2017 468.90p 468.90p 468.90p 468.90p 0
07/03/2017 468.90p 472.96p 456.23p 468.90p 2788
06/03/2017 468.90p 473.97p 456.23p 468.90p 1321
03/03/2017 494.25p 494.25p 456.23p 468.90p 3524
02/03/2017 494.25p 494.25p 491.72p 494.25p 201
01/03/2017 519.60p 519.60p 486.04p 494.25p 3206
28/02/2017 519.60p 519.60p 506.92p 519.60p 5183
27/02/2017 519.60p 532.27p 514.53p 519.60p 571
24/02/2017 519.60p 524.67p 506.92p 519.60p 3062
23/02/2017 519.60p 519.60p 506.92p 519.60p 592
22/02/2017 525.93p 525.93p 506.92p 519.60p 1355
21/02/2017 538.61p 538.61p 520.41p 525.93p 1330
20/02/2017 538.61p 540.73p 538.61p 538.61p 1469
17/02/2017 551.28p 551.28p 536.73p 538.61p 1911
16/02/2017 595.63p 595.63p 557.62p 570.29p 5507
15/02/2017 601.97p 627.32p 582.96p 595.63p 8184
14/02/2017 576.63p 626.05p 576.63p 601.97p 9861
13/02/2017 538.61p 582.96p 532.27p 576.63p 20087
10/02/2017 519.60p 557.62p 513.26p 525.93p 18534
09/02/2017 494.25p 531.00p 491.72p 519.60p 14927
08/02/2017 487.91p 513.26p 487.91p 494.25p 11675
07/02/2017 443.56p 502.87p 435.35p 487.91p 26481
06/02/2017 418.21p 420.75p 386.53p 405.54p 7781
03/02/2017 418.21p 421.76p 406.81p 418.21p 3945
02/02/2017 418.21p 427.08p 406.81p 418.21p 2516
01/02/2017 386.53p 427.08p 386.53p 418.21p 8135
31/01/2017 380.19p 386.53p 380.19p 380.19p 2417
30/01/2017 380.19p 386.53p 367.52p 380.19p 2527
27/01/2017 380.19p 380.19p 380.19p 380.19p 0
26/01/2017 380.19p 380.19p 368.03p 380.19p 296
25/01/2017 386.53p 390.33p 367.77p 380.19p 2048
24/01/2017 386.53p 392.87p 375.12p 386.53p 487
23/01/2017 392.87p 392.87p 367.52p 386.53p 2397
20/01/2017 392.87p 397.93p 381.88p 392.87p 3025
19/01/2017 392.87p 392.87p 381.88p 392.87p 613
18/01/2017 392.87p 400.47p 381.88p 392.87p 366
17/01/2017 392.87p 400.47p 380.19p 392.87p 7962
16/01/2017 392.87p 405.54p 381.46p 392.87p 3807
13/01/2017 380.19p 392.87p 380.19p 392.87p 2180
12/01/2017 380.19p 390.08p 375.12p 380.19p 562
11/01/2017 399.20p 399.20p 371.78p 380.19p 3452
10/01/2017 399.20p 400.47p 395.40p 399.20p 632
09/01/2017 399.20p 400.47p 394.64p 399.20p 469
06/01/2017 399.20p 399.20p 394.13p 399.20p 49
05/01/2017 399.20p 400.47p 393.37p 399.20p 112
04/01/2017 392.87p 399.96p 392.87p 399.20p 1421
03/01/2017 386.53p 390.33p 382.98p 386.53p 2203
30/12/2016 386.53p 418.21p 380.19p 386.53p 13922
29/12/2016 386.53p 405.16p 381.46p 386.53p 696
28/12/2016 386.53p 401.74p 375.63p 386.53p 1203
23/12/2016 386.53p 401.74p 386.53p 386.53p 5
22/12/2016 386.53p 402.75p 386.53p 386.53p 2584
21/12/2016 386.53p 399.20p 386.53p 386.53p 1408
20/12/2016 373.86p 389.82p 373.86p 386.53p 2514
19/12/2016 399.20p 399.20p 370.05p 373.86p 2213
16/12/2016 399.20p 405.54p 392.87p 399.20p 8194
15/12/2016 399.20p 405.54p 392.87p 399.20p 12063
14/12/2016 361.18p 401.74p 361.18p 399.20p 19028
13/12/2016 342.17p 373.86p 333.30p 361.18p 38421
12/12/2016 411.87p 411.87p 394.13p 411.87p 1213
09/12/2016 411.87p 411.87p 392.87p 411.87p 7997
08/12/2016 411.87p 411.87p 393.55p 411.87p 21
07/12/2016 411.87p 411.87p 392.87p 411.87p 2486
06/12/2016 418.21p 418.21p 380.19p 411.87p 7359
05/12/2016 430.88p 430.88p 405.54p 418.21p 3272
02/12/2016 437.22p 437.22p 418.21p 430.88p 1922
01/12/2016 437.22p 437.22p 418.21p 437.22p 822
30/11/2016 443.56p 443.56p 437.22p 437.22p 493
29/11/2016 449.89p 456.23p 435.95p 443.56p 2503
28/11/2016 462.57p 462.57p 439.76p 449.89p 1132
25/11/2016 462.57p 466.37p 446.09p 462.57p 1597
24/11/2016 475.24p 475.24p 456.23p 462.57p 3443
23/11/2016 475.24p 475.24p 463.83p 475.24p 1476
22/11/2016 475.24p 475.24p 463.83p 475.24p 2367
21/11/2016 475.24p 476.51p 475.24p 475.24p 710
18/11/2016 475.24p 475.24p 468.90p 475.24p 1973
17/11/2016 487.91p 487.91p 472.71p 475.24p 777
16/11/2016 487.91p 488.67p 481.58p 487.91p 3790
15/11/2016 487.91p 491.72p 487.91p 487.91p 227
14/11/2016 487.91p 491.72p 485.63p 487.91p 1319
11/11/2016 487.91p 493.24p 483.10p 487.91p 1702
10/11/2016 487.91p 487.91p 487.91p 487.91p 0
09/11/2016 487.91p 491.46p 485.63p 487.91p 1465
08/11/2016 494.25p 494.25p 494.25p 494.25p 0
07/11/2016 494.25p 494.25p 484.87p 494.25p 368
04/11/2016 494.25p 494.25p 484.87p 494.25p 1179
03/11/2016 494.25p 494.25p 482.84p 494.25p 1013
02/11/2016 494.25p 500.31p 486.65p 494.25p 261
01/11/2016 500.59p 500.59p 494.25p 494.25p 1944
31/10/2016 500.59p 500.59p 494.25p 500.59p 354
28/10/2016 500.59p 500.59p 494.25p 500.59p 1865
27/10/2016 506.92p 506.92p 494.25p 500.59p 2367
26/10/2016 506.92p 506.92p 494.25p 506.92p 1726
25/10/2016 506.92p 506.92p 506.92p 506.92p 395
24/10/2016 519.60p 519.60p 500.59p 506.92p 3928
21/10/2016 519.60p 532.27p 506.92p 519.60p 2568
20/10/2016 519.60p 532.27p 494.25p 519.60p 6616
19/10/2016 513.26p 529.23p 508.19p 519.60p 1175
18/10/2016 506.92p 516.05p 468.90p 513.26p 15845
17/10/2016 506.92p 511.99p 487.91p 506.92p 4465
14/10/2016 506.92p 515.79p 498.05p 506.92p 1184
13/10/2016 506.92p 508.70p 506.92p 506.92p 2130
12/10/2016 506.92p 510.72p 506.92p 506.92p 1439
11/10/2016 500.59p 511.99p 500.59p 506.92p 3606
10/10/2016 475.24p 506.92p 475.24p 500.59p 13220
07/10/2016 494.25p 494.25p 465.10p 475.24p 5929
06/10/2016 494.25p 506.92p 494.25p 494.25p 6360
05/10/2016 563.95p 563.95p 461.30p 500.59p 23530
04/10/2016 519.60p 624.15p 506.92p 563.95p 58968
03/10/2016 519.60p 519.60p 506.92p 519.60p 6288
30/09/2016 494.25p 527.20p 487.91p 519.60p 1978
29/09/2016 481.58p 501.85p 481.58p 481.58p 1896
28/09/2016 481.58p 489.18p 468.90p 481.58p 1095
27/09/2016 468.90p 491.72p 466.37p 481.58p 2267
26/09/2016 468.90p 481.58p 462.57p 468.90p 408
23/09/2016 468.90p 476.51p 458.77p 468.90p 422
22/09/2016 494.25p 494.25p 460.03p 468.90p 3480
21/09/2016 506.92p 506.92p 481.58p 494.25p 5374
20/09/2016 494.25p 526.69p 482.08p 506.92p 6075
19/09/2016 481.58p 491.70p 481.58p 481.58p 250
16/09/2016 481.58p 486.13p 466.37p 481.58p 376
15/09/2016 481.58p 491.72p 461.30p 481.58p 1447
14/09/2016 506.92p 506.92p 461.30p 481.58p 1481
13/09/2016 506.92p 506.92p 481.58p 506.92p 2900
12/09/2016 506.92p 532.27p 496.78p 519.60p 2074
09/09/2016 500.59p 517.06p 489.18p 506.92p 2091
08/09/2016 500.59p 506.92p 476.51p 500.59p 1824
07/09/2016 506.92p 506.92p 494.25p 500.59p 194
06/09/2016 513.26p 513.26p 499.32p 506.92p 4259
05/09/2016 513.26p 513.26p 508.19p 513.26p 990
02/09/2016 513.26p 517.06p 508.19p 513.26p 493
01/09/2016 494.25p 517.06p 494.25p 513.26p 2122
31/08/2016 494.25p 504.13p 494.25p 494.25p 592
30/08/2016 494.25p 506.92p 481.58p 494.25p 4410
26/08/2016 500.59p 500.59p 494.25p 494.25p 2779
25/08/2016 500.59p 500.59p 496.78p 500.59p 362
24/08/2016 487.91p 500.59p 487.91p 500.59p 2666
23/08/2016 468.90p 494.25p 468.90p 487.91p 1129
22/08/2016 468.90p 481.58p 463.83p 468.90p 2214
19/08/2016 475.24p 475.24p 456.23p 468.90p 3004
18/08/2016 468.90p 480.31p 468.90p 475.24p 375
17/08/2016 475.24p 480.31p 462.57p 468.90p 1404
16/08/2016 475.24p 475.24p 468.78p 475.24p 428
15/08/2016 481.58p 486.65p 456.23p 475.24p 17857
12/08/2016 481.58p 486.09p 481.58p 481.58p 2024
11/08/2016 481.58p 486.65p 465.10p 481.58p 1422
10/08/2016 494.25p 494.25p 475.24p 475.24p 403
09/08/2016 494.25p 494.25p 494.25p 494.25p 0
08/08/2016 494.25p 495.77p 484.11p 494.25p 494
05/08/2016 494.25p 494.25p 484.11p 494.25p 519
04/08/2016 487.91p 501.85p 482.97p 494.25p 10703
03/08/2016 487.91p 496.78p 470.17p 487.91p 5304
02/08/2016 487.91p 504.39p 487.91p 487.91p 4088
01/08/2016 487.91p 491.72p 487.91p 487.91p 91
29/07/2016 481.58p 501.85p 481.58p 487.91p 2450
28/07/2016 475.24p 492.48p 475.24p 481.58p 533
27/07/2016 500.59p 500.59p 475.24p 475.24p 3911
26/07/2016 500.59p 500.59p 495.26p 500.59p 1163
25/07/2016 500.59p 500.59p 496.78p 500.59p 247
22/07/2016 500.59p 500.59p 496.78p 500.59p 197
21/07/2016 500.59p 517.06p 496.78p 500.59p 19080
20/07/2016 475.24p 504.39p 475.24p 500.59p 2166
19/07/2016 475.24p 480.06p 475.24p 475.24p 2565
18/07/2016 475.24p 475.24p 475.24p 475.24p 0
15/07/2016 475.24p 477.52p 456.23p 475.24p 2439
14/07/2016 475.24p 475.24p 475.24p 475.24p 1068
13/07/2016 481.58p 481.58p 465.20p 475.24p 198
12/07/2016 487.91p 487.91p 481.58p 481.58p 380
11/07/2016 487.91p 490.19p 482.84p 487.91p 297
08/07/2016 481.58p 494.12p 481.58p 487.91p 3545
07/07/2016 475.24p 481.58p 475.24p 481.58p 959
06/07/2016 500.59p 500.59p 462.57p 475.24p 5913
05/07/2016 519.60p 519.60p 495.52p 500.59p 3066
04/07/2016 519.60p 519.60p 519.60p 519.60p 0
01/07/2016 500.59p 519.60p 500.59p 519.60p 1590

*Close Price adjusted for both dividends and splits