Eco buildings Group (ECOB) Share Price

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

Date Open High Low Close* Volume
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
13/12/2012 747.71p 770.52p 747.71p 760.38p 909
12/12/2012 747.71p 747.71p 709.69p 747.71p 197
11/12/2012 747.71p 755.95p 747.71p 747.71p 1085
10/12/2012 773.06p 775.59p 684.35p 747.71p 694
07/12/2012 773.06p 773.06p 740.11p 773.06p 438
06/12/2012 773.06p 780.66p 773.06p 773.06p 590
05/12/2012 773.06p 773.06p 760.38p 773.06p 6
04/12/2012 798.40p 798.40p 760.38p 773.06p 789
03/12/2012 982.16p 1,026.52p 694.48p 811.08p 6703
30/11/2012 975.83p 1,018.92p 925.13p 982.16p 2485
29/11/2012 975.83p 1,039.19p 975.83p 975.83p 233
28/11/2012 969.49p 969.49p 917.53p 969.49p 296
27/11/2012 969.49p 969.49p 917.53p 969.49p 621
26/11/2012 969.49p 975.83p 937.81p 969.49p 2405
23/11/2012 887.12p 963.15p 887.12p 944.14p 2777
22/11/2012 887.12p 915.19p 880.53p 887.12p 7204
21/11/2012 887.12p 887.12p 861.77p 887.12p 97
20/11/2012 887.12p 887.12p 880.53p 887.12p 742
19/11/2012 887.12p 887.12p 879.05p 887.12p 395
16/11/2012 887.12p 887.12p 874.44p 887.12p 237
15/11/2012 874.44p 892.18p 874.44p 887.12p 1151
14/11/2012 874.44p 912.46p 874.44p 874.44p 0
13/11/2012 874.44p 912.46p 874.44p 874.44p 3649
12/11/2012 823.75p 912.46p 823.75p 874.44p 2378
09/11/2012 811.08p 836.42p 811.08p 823.75p 58
08/11/2012 798.40p 811.08p 798.40p 811.08p 99
07/11/2012 798.40p 899.79p 798.40p 798.40p 0
06/11/2012 899.79p 899.79p 798.40p 798.40p 1921
05/11/2012 899.79p 899.79p 861.77p 899.79p 365
02/11/2012 899.79p 907.39p 899.79p 899.79p 493
01/11/2012 899.79p 899.79p 882.05p 899.79p 0
31/10/2012 899.79p 899.79p 882.05p 899.79p 57
30/10/2012 899.79p 899.79p 882.05p 899.79p 118
29/10/2012 899.79p 915.00p 899.79p 899.79p 99
26/10/2012 912.46p 937.81p 861.77p 899.79p 5351
25/10/2012 912.46p 912.46p 861.77p 912.46p 0
24/10/2012 912.46p 912.46p 861.77p 912.46p 0
23/10/2012 912.46p 912.46p 861.77p 912.46p 99
22/10/2012 912.46p 912.46p 861.77p 912.46p 205
19/10/2012 912.46p 1,013.85p 899.43p 912.46p 1223
18/10/2012 918.80p 918.80p 874.44p 912.46p 99
17/10/2012 918.80p 918.80p 874.44p 918.80p 217
16/10/2012 918.80p 918.80p 907.39p 918.80p 0
15/10/2012 918.80p 918.80p 907.39p 918.80p 1
12/10/2012 918.80p 918.80p 907.39p 918.80p 0
11/10/2012 918.80p 918.80p 907.39p 918.80p 37
10/10/2012 918.80p 918.80p 912.46p 918.80p 20
09/10/2012 918.80p 918.80p 912.46p 918.80p 0
08/10/2012 918.80p 918.80p 912.46p 918.80p 0
05/10/2012 912.46p 918.80p 912.46p 918.80p 325
04/10/2012 918.80p 918.80p 912.46p 918.80p 0
03/10/2012 918.80p 918.80p 912.46p 918.80p 27
02/10/2012 918.80p 918.80p 874.44p 918.80p 93
01/10/2012 918.80p 918.80p 899.79p 918.80p 0
28/09/2012 906.12p 906.12p 899.79p 906.12p 0
27/09/2012 899.79p 906.12p 899.79p 906.12p 43
26/09/2012 899.79p 906.12p 899.79p 899.79p 0
25/09/2012 899.79p 906.12p 899.79p 899.79p 0
24/09/2012 899.79p 906.12p 899.79p 899.79p 23
21/09/2012 899.79p 988.50p 874.44p 899.79p 0
20/09/2012 988.50p 988.50p 874.44p 899.79p 2574
19/09/2012 988.50p 988.50p 978.36p 988.50p 304
18/09/2012 988.50p 1,013.85p 988.50p 988.50p 0
17/09/2012 1,013.85p 1,013.85p 988.50p 988.50p 99
14/09/2012 1,013.85p 1,013.85p 983.43p 1,013.85p 79
13/09/2012 1,013.85p 1,013.85p 937.81p 1,013.85p 197
12/09/2012 1,001.17p 1,001.17p 985.97p 1,001.17p 49
11/09/2012 1,026.52p 1,026.52p 937.81p 1,001.17p 1480
10/09/2012 1,026.52p 1,026.52p 988.50p 1,026.52p 33
07/09/2012 1,026.52p 1,026.52p 988.50p 1,026.52p 416
06/09/2012 1,089.88p 1,089.88p 988.50p 1,026.52p 1249
05/09/2012 1,089.88p 1,089.88p 1,026.52p 1,089.88p 241
04/09/2012 1,096.22p 1,096.22p 1,001.17p 1,089.88p 541
03/09/2012 1,096.22p 1,096.22p 1,059.22p 1,096.22p 679
31/08/2012 1,089.88p 1,110.16p 1,064.54p 1,096.22p 278

*Close Price adjusted for both dividends and splits