Eco buildings Group (ECOB) Share Price

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

Date Open High Low Close* Volume
30/06/2016 532.27p 532.27p 485.38p 519.60p 4671
29/06/2016 494.25p 524.16p 482.84p 519.60p 7512
28/06/2016 456.23p 477.37p 449.89p 475.24p 2464
27/06/2016 513.26p 513.26p 456.23p 456.23p 3301
24/06/2016 494.25p 519.47p 494.25p 513.26p 3442
23/06/2016 525.93p 528.47p 525.93p 525.93p 1819
22/06/2016 538.61p 538.61p 516.68p 525.93p 3176
21/06/2016 570.29p 570.29p 538.61p 538.61p 789
20/06/2016 570.29p 570.29p 566.23p 570.29p 1135
17/06/2016 532.27p 571.30p 514.53p 570.29p 3128
16/06/2016 532.27p 543.67p 532.27p 532.27p 2995
15/06/2016 544.94p 544.94p 506.92p 532.27p 8077
14/06/2016 544.94p 551.79p 544.94p 544.94p 908
13/06/2016 570.29p 575.36p 533.54p 544.94p 2565
10/06/2016 494.25p 572.82p 494.25p 570.29p 19597
09/06/2016 494.25p 506.92p 481.58p 494.25p 41377
08/06/2016 494.25p 494.25p 405.54p 494.25p 509144
07/06/2016 519.60p 519.60p 490.45p 494.25p 1853
06/06/2016 513.26p 519.60p 502.23p 519.60p 3434
03/06/2016 506.92p 514.53p 501.85p 513.26p 4186
02/06/2016 513.26p 514.53p 490.45p 506.92p 123537
01/06/2016 532.27p 541.90p 502.61p 513.26p 51179
31/05/2016 532.27p 541.90p 532.27p 532.27p 736
27/05/2016 532.27p 532.27p 532.27p 532.27p 0
26/05/2016 532.27p 542.41p 532.27p 532.27p 241
25/05/2016 525.93p 542.41p 525.93p 532.27p 1603
24/05/2016 525.93p 542.41p 524.67p 525.93p 15439
23/05/2016 519.60p 532.27p 519.60p 525.93p 8488
20/05/2016 525.93p 532.27p 519.60p 519.60p 5520
19/05/2016 525.93p 542.41p 522.14p 525.93p 12622
18/05/2016 538.61p 538.61p 522.13p 525.93p 1654
17/05/2016 544.94p 544.94p 532.27p 538.61p 1092
16/05/2016 544.94p 544.94p 535.06p 544.94p 4068
13/05/2016 544.94p 557.62p 535.06p 544.94p 5043
12/05/2016 538.61p 544.94p 538.61p 544.94p 0
11/05/2016 544.94p 552.55p 538.61p 538.61p 963
10/05/2016 595.63p 595.63p 538.61p 544.94p 3854
09/05/2016 595.63p 595.63p 583.21p 595.63p 107
06/05/2016 595.63p 595.63p 584.23p 595.63p 38
05/05/2016 595.63p 596.65p 595.63p 595.63p 0
04/05/2016 595.63p 595.63p 585.50p 595.63p 1480
03/05/2016 595.63p 596.65p 586.76p 595.63p 197
29/04/2016 595.63p 598.17p 586.76p 595.63p 469
28/04/2016 595.63p 600.70p 585.75p 595.63p 1360
27/04/2016 595.63p 600.15p 595.63p 595.63p 955
26/04/2016 595.63p 600.70p 582.96p 595.63p 627
25/04/2016 595.63p 607.04p 588.03p 595.63p 2271
22/04/2016 589.30p 606.41p 570.29p 589.30p 3571
21/04/2016 589.30p 605.77p 589.30p 589.30p 1545
20/04/2016 576.63p 589.30p 576.63p 589.30p 392
19/04/2016 576.63p 588.03p 574.73p 576.63p 570
18/04/2016 570.29p 582.96p 557.62p 576.63p 3114
15/04/2016 601.97p 601.97p 560.15p 570.29p 4099
14/04/2016 601.97p 601.97p 601.97p 601.97p 0
13/04/2016 601.97p 610.84p 582.96p 601.97p 1911
12/04/2016 601.97p 601.97p 589.30p 601.97p 13
11/04/2016 601.97p 601.97p 589.30p 601.97p 208
08/04/2016 601.97p 610.84p 601.97p 601.97p 395
07/04/2016 601.97p 610.84p 591.71p 601.97p 752
06/04/2016 601.97p 601.97p 601.97p 601.97p 0
05/04/2016 595.63p 620.98p 591.12p 601.97p 1344
04/04/2016 608.31p 613.38p 595.63p 595.63p 3018
01/04/2016 595.63p 646.33p 587.27p 595.63p 6926
31/03/2016 589.30p 608.31p 580.43p 595.63p 2545
30/03/2016 608.31p 608.31p 576.63p 589.30p 1936
29/03/2016 614.64p 614.64p 595.63p 608.31p 99
24/03/2016 614.64p 614.64p 597.54p 614.64p 1996
23/03/2016 614.64p 614.64p 614.64p 614.64p 0
22/03/2016 614.64p 623.52p 595.63p 614.64p 3156
21/03/2016 608.31p 626.04p 591.83p 614.64p 737
18/03/2016 595.63p 618.45p 585.50p 608.31p 1096
17/03/2016 614.64p 614.64p 584.23p 595.63p 1565
16/03/2016 620.98p 620.98p 601.72p 614.64p 135
15/03/2016 620.98p 628.58p 608.31p 620.98p 1319
14/03/2016 614.64p 614.64p 614.64p 614.64p 0
11/03/2016 595.63p 628.05p 595.63p 614.64p 1252
10/03/2016 595.63p 595.63p 591.38p 595.63p 789
09/03/2016 620.98p 620.98p 593.10p 595.63p 2258
08/03/2016 646.33p 653.67p 608.31p 620.98p 3754
07/03/2016 608.31p 678.01p 608.31p 646.33p 7447
04/03/2016 513.26p 595.63p 513.26p 576.63p 6194
03/03/2016 563.95p 563.95p 513.26p 513.26p 2120
02/03/2016 589.30p 589.30p 557.62p 563.95p 819
01/03/2016 589.30p 589.30p 571.56p 589.30p 252
29/02/2016 589.30p 589.30p 575.36p 589.30p 1144
26/02/2016 589.30p 589.30p 582.96p 589.30p 266
25/02/2016 589.30p 589.30p 585.50p 589.30p 1269
24/02/2016 595.63p 595.63p 560.15p 589.30p 927
23/02/2016 595.63p 595.63p 582.96p 595.63p 646
22/02/2016 595.63p 598.17p 584.23p 595.63p 2093
19/02/2016 595.63p 595.63p 591.12p 595.63p 99
18/02/2016 595.63p 608.31p 595.63p 595.63p 197
17/02/2016 570.29p 608.31p 568.77p 595.63p 1119
16/02/2016 570.29p 577.88p 567.75p 570.29p 167
15/02/2016 570.29p 577.89p 565.98p 570.29p 2780
12/02/2016 595.63p 595.63p 557.62p 570.29p 1550
11/02/2016 595.63p 599.94p 595.63p 595.63p 182
10/02/2016 595.63p 599.94p 588.54p 595.63p 122
09/02/2016 589.30p 614.40p 583.52p 608.31p 3746
08/02/2016 639.99p 639.99p 576.63p 589.30p 8385
05/02/2016 646.33p 646.33p 633.65p 639.99p 1303
04/02/2016 646.33p 646.33p 639.99p 646.33p 469
03/02/2016 646.33p 646.33p 633.65p 646.33p 966
02/02/2016 646.33p 648.86p 634.92p 646.33p 686
01/02/2016 652.66p 653.93p 629.85p 646.33p 732
29/01/2016 659.00p 659.00p 647.59p 652.66p 452
28/01/2016 659.00p 664.07p 650.13p 659.00p 293
27/01/2016 659.00p 666.10p 659.00p 659.00p 20
26/01/2016 697.02p 697.02p 651.40p 659.00p 1546
25/01/2016 665.34p 705.89p 665.34p 697.02p 3282
22/01/2016 608.31p 665.34p 608.31p 665.34p 10729
21/01/2016 551.28p 608.31p 535.32p 608.31p 7038
20/01/2016 633.65p 633.65p 609.57p 633.65p 345
19/01/2016 633.65p 646.33p 601.97p 633.65p 5254
18/01/2016 646.33p 646.33p 609.57p 614.64p 3142
15/01/2016 665.34p 665.34p 629.85p 646.33p 2940
14/01/2016 671.67p 671.67p 659.01p 665.34p 881
13/01/2016 671.67p 674.21p 659.00p 671.67p 1342
12/01/2016 697.02p 697.02p 639.99p 671.67p 5286
11/01/2016 709.69p 714.76p 684.35p 697.02p 3523
08/01/2016 747.71p 747.71p 736.31p 741.37p 631
07/01/2016 747.71p 750.25p 742.64p 747.71p 680
06/01/2016 741.37p 760.38p 741.37p 747.71p 2601
05/01/2016 741.37p 760.38p 738.59p 741.37p 1997
04/01/2016 741.37p 760.38p 726.42p 741.37p 4356
31/12/2015 709.69p 745.18p 709.69p 728.70p 1344
30/12/2015 697.02p 705.89p 689.42p 697.02p 3172
29/12/2015 703.36p 705.89p 697.02p 697.02p 1839
24/12/2015 703.36p 703.36p 697.02p 703.36p 847
23/12/2015 703.36p 704.62p 697.02p 703.36p 1556
22/12/2015 697.02p 704.62p 686.88p 703.36p 5851
21/12/2015 678.01p 704.62p 678.01p 697.02p 9206
18/12/2015 665.34p 681.30p 659.01p 678.01p 1211
17/12/2015 690.68p 690.68p 659.00p 665.34p 1791
16/12/2015 678.01p 692.81p 678.01p 690.68p 781
15/12/2015 690.68p 692.81p 665.34p 678.01p 1210
14/12/2015 703.36p 703.36p 684.35p 690.68p 1799
11/12/2015 703.36p 703.36p 697.02p 703.36p 1785
10/12/2015 703.36p 705.89p 698.93p 703.36p 408
09/12/2015 703.36p 704.57p 703.36p 703.36p 296
08/12/2015 703.36p 709.69p 697.02p 703.36p 2144
07/12/2015 703.36p 709.69p 699.05p 703.36p 2734
04/12/2015 684.35p 709.69p 674.97p 703.36p 29135
03/12/2015 722.37p 722.37p 665.34p 684.35p 4342
02/12/2015 754.05p 760.38p 712.48p 722.37p 4200
01/12/2015 754.05p 754.05p 735.04p 754.05p 2427
30/11/2015 766.72p 766.72p 735.04p 754.05p 2690
27/11/2015 766.72p 766.72p 760.38p 766.72p 1013
26/11/2015 798.40p 798.40p 735.04p 766.72p 2960
25/11/2015 798.40p 798.40p 798.40p 798.40p 0
24/11/2015 798.40p 798.40p 793.33p 798.40p 316
23/11/2015 792.07p 798.40p 792.07p 798.40p 629
20/11/2015 798.40p 811.08p 773.06p 811.08p 3659
19/11/2015 849.10p 849.10p 765.45p 798.40p 4084
18/11/2015 823.75p 823.75p 785.73p 823.75p 574
17/11/2015 823.75p 823.75p 803.47p 823.75p 173
16/11/2015 823.75p 823.75p 788.52p 823.75p 71
13/11/2015 823.75p 823.75p 823.75p 823.75p 0
12/11/2015 823.75p 836.42p 788.52p 823.75p 1275
11/11/2015 823.75p 823.75p 788.52p 823.75p 485
10/11/2015 823.75p 823.75p 796.43p 823.75p 71
09/11/2015 823.75p 831.35p 793.33p 823.75p 546
06/11/2015 773.06p 841.49p 773.06p 823.75p 4403
05/11/2015 773.06p 798.80p 760.38p 773.06p 9054
04/11/2015 792.07p 798.80p 765.45p 773.06p 7013
03/11/2015 823.75p 823.75p 760.38p 792.07p 3264
02/11/2015 823.75p 833.12p 811.08p 823.75p 589
30/10/2015 823.75p 823.75p 818.69p 823.75p 58
29/10/2015 811.08p 828.82p 796.01p 823.75p 1679
28/10/2015 849.10p 849.10p 790.80p 811.08p 2284
27/10/2015 849.10p 864.30p 817.41p 849.10p 296
26/10/2015 899.79p 899.79p 817.41p 849.10p 6374
23/10/2015 899.79p 899.79p 861.77p 899.79p 1479
22/10/2015 899.79p 899.79p 869.37p 899.79p 4537
21/10/2015 887.12p 912.46p 887.12p 899.79p 1143
20/10/2015 887.12p 906.12p 861.77p 887.12p 4420
19/10/2015 887.12p 907.39p 868.74p 887.12p 1976
16/10/2015 887.12p 887.12p 887.12p 887.12p 266
15/10/2015 887.12p 890.92p 861.77p 887.12p 4969
14/10/2015 874.44p 896.49p 861.77p 887.12p 409
13/10/2015 861.77p 897.00p 844.28p 874.44p 1701
12/10/2015 874.44p 881.54p 849.10p 861.77p 2871
09/10/2015 874.44p 874.44p 861.77p 874.44p 734
08/10/2015 874.44p 874.44p 861.77p 874.44p 342
07/10/2015 887.12p 887.12p 861.77p 874.44p 760
06/10/2015 887.12p 887.12p 861.77p 887.12p 1500
05/10/2015 887.12p 887.12p 862.28p 887.12p 403
02/10/2015 887.12p 887.12p 866.84p 887.12p 656
01/10/2015 868.11p 874.44p 866.84p 874.44p 1516
30/09/2015 868.11p 887.12p 851.63p 887.12p 1588
29/09/2015 855.43p 871.91p 844.03p 868.11p 7324
28/09/2015 849.10p 862.20p 849.10p 855.43p 3529
25/09/2015 849.10p 862.20p 844.03p 849.10p 1082
24/09/2015 849.10p 859.23p 847.33p 849.10p 236
23/09/2015 874.44p 874.88p 849.10p 849.10p 3663
22/09/2015 912.46p 916.51p 871.91p 874.44p 1020
21/09/2015 925.13p 925.13p 912.46p 912.46p 0
18/09/2015 925.13p 925.13p 912.46p 925.13p 396
17/09/2015 925.13p 930.20p 925.13p 925.13p 435
16/09/2015 925.13p 930.96p 915.02p 925.13p 416

*Close Price adjusted for both dividends and splits