Eco buildings Group (ECOB) Share Price

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

Date Open High Low Close* Volume
13/02/2014 1,064.54p 1,064.54p 1,041.73p 1,051.87p 820
12/02/2014 1,064.54p 1,087.35p 1,050.60p 1,064.54p 240
11/02/2014 1,064.54p 1,064.54p 1,039.19p 1,064.54p 1471
10/02/2014 1,064.54p 1,073.16p 1,039.19p 1,064.54p 888
07/02/2014 1,127.90p 1,150.46p 1,064.54p 1,064.54p 4350
06/02/2014 1,127.90p 1,140.58p 1,105.09p 1,127.90p 324
05/02/2014 1,089.88p 1,155.78p 1,074.78p 1,127.90p 4716
04/02/2014 1,089.88p 1,099.77p 1,074.68p 1,089.88p 1101
03/02/2014 1,051.87p 1,149.45p 1,051.87p 1,089.88p 5537
31/01/2014 1,020.18p 1,063.78p 981.15p 1,051.87p 8875
30/01/2014 1,026.52p 1,026.52p 988.50p 1,020.18p 1543
29/01/2014 1,026.52p 1,026.52p 988.50p 1,026.52p 2721
28/01/2014 1,013.85p 1,026.52p 1,013.85p 1,026.52p 301
27/01/2014 1,039.19p 1,039.19p 988.50p 1,013.85p 1483
24/01/2014 1,039.19p 1,039.19p 1,028.04p 1,039.19p 4406
23/01/2014 1,039.19p 1,041.73p 1,016.38p 1,039.19p 1427
22/01/2014 1,039.19p 1,046.80p 1,018.92p 1,039.19p 16259
21/01/2014 1,032.86p 1,064.54p 1,032.86p 1,039.19p 8707
20/01/2014 1,001.17p 1,115.23p 994.84p 1,032.86p 17457
17/01/2014 994.84p 1,001.17p 988.50p 1,001.17p 1552
16/01/2014 994.84p 994.84p 988.50p 994.84p 127
15/01/2014 994.84p 994.84p 982.42p 994.84p 260
14/01/2014 994.84p 994.84p 984.19p 994.84p 285
13/01/2014 1,001.17p 1,001.17p 975.83p 994.84p 824
10/01/2014 1,001.17p 1,001.17p 988.50p 1,001.17p 822
09/01/2014 1,013.85p 1,013.85p 963.15p 1,001.17p 3344
08/01/2014 1,013.85p 1,018.92p 988.50p 1,013.85p 2161
07/01/2014 1,013.85p 1,023.98p 998.89p 1,013.85p 790
06/01/2014 1,013.85p 1,021.20p 1,013.85p 1,013.85p 1717
03/01/2014 1,013.85p 1,023.98p 997.37p 1,013.85p 4678
02/01/2014 1,007.51p 1,021.45p 988.50p 1,013.85p 6416
31/12/2013 1,007.51p 1,026.01p 996.74p 1,007.51p 1943
30/12/2013 1,013.85p 1,026.52p 988.50p 1,013.85p 9716
27/12/2013 1,013.85p 1,023.98p 993.77p 1,013.85p 1862
24/12/2013 1,013.85p 1,014.35p 1,013.85p 1,013.85p 401
23/12/2013 1,051.87p 1,051.87p 963.15p 1,013.85p 6857
20/12/2013 1,051.87p 1,051.87p 1,013.85p 1,051.87p 2815
19/12/2013 1,077.21p 1,077.21p 1,008.04p 1,051.87p 4680
18/12/2013 1,089.88p 1,089.88p 1,064.54p 1,077.21p 6530
17/12/2013 1,077.21p 1,089.88p 1,064.54p 1,089.88p 5286
16/12/2013 1,127.90p 1,127.90p 1,064.54p 1,077.21p 18795
13/12/2013 1,077.21p 1,155.78p 1,077.21p 1,127.90p 19325
12/12/2013 1,026.52p 1,089.88p 1,013.85p 1,077.21p 37550
11/12/2013 1,140.58p 1,150.72p 968.22p 1,013.85p 42380
10/12/2013 988.50p 1,115.23p 988.50p 1,102.56p 37743
09/12/2013 1,013.85p 1,153.25p 836.42p 988.50p 39515
06/12/2013 836.42p 851.63p 823.75p 836.42p 0
05/12/2013 823.75p 851.63p 823.75p 836.42p 1714
04/12/2013 823.75p 823.75p 811.08p 823.75p 331
03/12/2013 836.42p 836.42p 811.08p 823.75p 1294
02/12/2013 836.42p 836.42p 811.08p 836.42p 909
29/11/2013 887.12p 887.12p 811.08p 836.42p 2784
28/11/2013 887.12p 887.12p 874.44p 887.12p 354
27/11/2013 887.12p 887.12p 847.58p 887.12p 0
26/11/2013 887.12p 887.12p 847.58p 887.12p 526
25/11/2013 887.12p 887.12p 842.76p 887.12p 1685
22/11/2013 887.12p 889.65p 887.12p 887.12p 291
21/11/2013 887.12p 892.18p 887.12p 887.12p 0
20/11/2013 887.12p 892.18p 887.12p 887.12p 578
19/11/2013 912.46p 922.60p 861.77p 887.12p 1425
18/11/2013 912.46p 929.44p 891.29p 912.46p 1524
15/11/2013 906.12p 937.81p 899.79p 912.46p 5455
14/11/2013 893.45p 912.46p 879.51p 906.12p 1679
13/11/2013 887.12p 904.22p 874.44p 893.45p 7890
12/11/2013 874.44p 897.25p 861.77p 887.12p 13753
11/11/2013 874.44p 874.44p 866.84p 874.44p 414
08/11/2013 874.44p 874.44p 865.75p 874.44p 743
07/11/2013 874.44p 879.51p 874.44p 874.44p 899
06/11/2013 874.44p 879.51p 861.77p 874.44p 2569
05/11/2013 925.13p 925.13p 861.77p 874.44p 4163
04/11/2013 925.13p 930.20p 920.07p 925.13p 1317
01/11/2013 925.13p 937.81p 912.46p 925.13p 3196
31/10/2013 925.13p 932.23p 920.07p 925.13p 1028
30/10/2013 931.47p 936.29p 922.60p 925.13p 608
29/10/2013 931.47p 950.48p 918.80p 931.47p 2219
28/10/2013 937.81p 953.02p 927.67p 931.47p 958
25/10/2013 937.81p 955.55p 927.67p 937.81p 628
24/10/2013 937.81p 960.37p 925.13p 937.81p 5881
23/10/2013 925.13p 961.89p 912.46p 937.81p 4288
22/10/2013 811.08p 985.71p 811.08p 912.46p 8790
21/10/2013 773.06p 821.72p 722.37p 811.08p 9663
18/10/2013 722.37p 735.04p 712.23p 722.37p 4689
17/10/2013 722.37p 727.43p 709.69p 722.37p 2633
16/10/2013 722.37p 735.04p 722.37p 722.37p 302
15/10/2013 722.37p 732.50p 722.37p 722.37p 1398
14/10/2013 722.37p 734.02p 714.76p 722.37p 520
11/10/2013 722.37p 734.02p 722.37p 722.37p 256
10/10/2013 709.69p 727.43p 709.69p 722.37p 2130
09/10/2013 684.35p 735.04p 671.67p 709.69p 5902
08/10/2013 684.35p 709.69p 684.35p 684.35p 4537
07/10/2013 684.35p 729.97p 684.35p 697.02p 8326
04/10/2013 709.69p 709.69p 684.35p 684.35p 1025
03/10/2013 709.69p 729.97p 709.69p 709.69p 443
02/10/2013 709.69p 729.97p 690.43p 709.69p 0
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

*Close Price adjusted for both dividends and splits