Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Eco buildings Group (ECOB) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/06/2024 | 9.75p | 9.75p | 9.15p | 9.75p | 986 |
| 31/05/2024 | 9.75p | 9.75p | 9.00p | 9.75p | 281 |
| 30/05/2024 | 10.00p | 10.00p | 9.15p | 9.75p | 210 |
| 29/05/2024 | 10.00p | 11.00p | 10.00p | 10.00p | 153 |
| 28/05/2024 | 10.50p | 10.50p | 9.20p | 9.45p | 7947 |
| 24/05/2024 | 10.50p | 10.50p | 10.01p | 10.50p | 1039 |
| 23/05/2024 | 10.50p | 10.50p | 10.49p | 10.50p | 44666 |
| 22/05/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 402 |
| 21/05/2024 | 10.50p | 10.50p | 10.02p | 10.50p | 85661 |
| 20/05/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 6893 |
| 17/05/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 378 |
| 16/05/2024 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 15/05/2024 | 10.50p | 10.50p | 10.15p | 10.50p | 749 |
| 14/05/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 454 |
| 13/05/2024 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 10/05/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 10338 |
| 09/05/2024 | 10.50p | 10.80p | 10.50p | 10.50p | 10123 |
| 08/05/2024 | 10.50p | 10.52p | 10.15p | 10.50p | 399213 |
| 07/05/2024 | 10.50p | 10.50p | 10.15p | 10.50p | 352 |
| 03/05/2024 | 11.00p | 11.00p | 10.00p | 10.50p | 16289 |
| 02/05/2024 | 11.00p | 11.00p | 10.10p | 11.00p | 1762 |
| 01/05/2024 | 11.50p | 11.50p | 10.50p | 11.00p | 36979 |
| 30/04/2024 | 11.50p | 11.80p | 11.50p | 11.50p | 661 |
| 29/04/2024 | 11.50p | 12.00p | 11.50p | 11.50p | 25 |
| 26/04/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 1370 |
| 25/04/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
| 24/04/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
| 23/04/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
| 22/04/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 1059 |
| 19/04/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 493 |
| 18/04/2024 | 11.00p | 11.98p | 11.00p | 11.50p | 8305 |
| 17/04/2024 | 10.50p | 10.50p | 10.15p | 10.50p | 157 |
| 16/04/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 62502 |
| 15/04/2024 | 10.50p | 10.50p | 10.02p | 10.50p | 864 |
| 12/04/2024 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 11/04/2024 | 10.50p | 10.50p | 10.15p | 10.50p | 20188 |
| 10/04/2024 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 09/04/2024 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 08/04/2024 | 10.50p | 10.50p | 10.15p | 10.50p | 3032 |
| 05/04/2024 | 10.50p | 10.50p | 10.15p | 10.50p | 4881 |
| 04/04/2024 | 10.50p | 10.50p | 10.33p | 10.50p | 0 |
| 03/04/2024 | 10.50p | 10.50p | 10.15p | 10.50p | 8376 |
| 02/04/2024 | 10.50p | 11.00p | 10.10p | 10.50p | 19600 |
| 28/03/2024 | 11.50p | 11.50p | 10.50p | 10.50p | 31000 |
| 27/03/2024 | 11.50p | 11.50p | 11.07p | 11.50p | 9000 |
| 26/03/2024 | 12.00p | 12.00p | 11.06p | 11.50p | 11350 |
| 25/03/2024 | 12.00p | 12.76p | 11.00p | 12.00p | 2468 |
| 22/03/2024 | 12.00p | 12.00p | 11.80p | 12.00p | 0 |
| 21/03/2024 | 12.50p | 12.50p | 12.00p | 12.00p | 7976 |
| 20/03/2024 | 12.50p | 12.50p | 12.50p | 12.50p | 657 |
| 19/03/2024 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 18/03/2024 | 13.50p | 13.50p | 12.00p | 12.50p | 55845 |
| 15/03/2024 | 13.50p | 13.70p | 13.50p | 13.50p | 656 |
| 14/03/2024 | 13.50p | 13.70p | 13.50p | 13.50p | 2043 |
| 13/03/2024 | 13.50p | 13.80p | 13.01p | 13.50p | 10748 |
| 12/03/2024 | 14.00p | 14.00p | 13.00p | 13.50p | 30822 |
| 11/03/2024 | 14.00p | 14.40p | 13.02p | 14.00p | 7300 |
| 08/03/2024 | 14.00p | 14.00p | 13.02p | 14.00p | 493 |
| 07/03/2024 | 14.00p | 14.00p | 13.02p | 14.00p | 5607 |
| 06/03/2024 | 14.00p | 14.40p | 13.33p | 14.00p | 10300 |
| 05/03/2024 | 14.00p | 14.00p | 13.02p | 14.00p | 533 |
| 04/03/2024 | 15.00p | 15.10p | 13.02p | 14.00p | 43745 |
| 01/03/2024 | 15.00p | 15.00p | 14.20p | 15.00p | 12000 |
| 29/02/2024 | 15.00p | 15.14p | 14.15p | 15.00p | 18041 |
| 28/02/2024 | 15.00p | 15.20p | 14.15p | 15.00p | 18685 |
| 27/02/2024 | 15.00p | 15.00p | 14.00p | 15.00p | 13949 |
| 26/02/2024 | 14.00p | 15.00p | 14.00p | 15.00p | 40770 |
| 23/02/2024 | 14.00p | 14.00p | 13.20p | 14.00p | 28 |
| 22/02/2024 | 14.00p | 14.00p | 13.40p | 14.00p | 0 |
| 21/02/2024 | 15.00p | 15.00p | 13.00p | 14.00p | 50586 |
| 20/02/2024 | 15.00p | 16.00p | 13.50p | 13.50p | 318 |
| 19/02/2024 | 15.00p | 15.60p | 15.00p | 15.00p | 0 |
| 16/02/2024 | 15.00p | 15.00p | 14.24p | 15.00p | 6590 |
| 15/02/2024 | 15.00p | 15.18p | 15.00p | 15.00p | 16393 |
| 14/02/2024 | 15.00p | 16.00p | 14.00p | 14.00p | 9122 |
| 13/02/2024 | 15.00p | 15.50p | 15.00p | 15.00p | 1950 |
| 12/02/2024 | 13.00p | 15.50p | 13.00p | 15.40p | 162355 |
| 09/02/2024 | 12.25p | 13.00p | 12.25p | 13.00p | 43349 |
| 08/02/2024 | 12.00p | 12.50p | 11.13p | 12.25p | 19858 |
| 07/02/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 67 |
| 06/02/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 260 |
| 05/02/2024 | 11.75p | 12.50p | 11.00p | 11.50p | 15916 |
| 02/02/2024 | 11.75p | 12.19p | 11.75p | 11.75p | 10000 |
| 01/02/2024 | 12.50p | 12.50p | 11.05p | 11.75p | 32232 |
| 31/01/2024 | 13.25p | 13.25p | 12.00p | 13.00p | 26592 |
| 30/01/2024 | 13.50p | 13.50p | 12.60p | 13.25p | 39069 |
| 29/01/2024 | 13.50p | 14.25p | 13.00p | 14.25p | 2591 |
| 26/01/2024 | 13.50p | 14.25p | 13.00p | 14.25p | 2959 |
| 25/01/2024 | 13.50p | 14.25p | 13.00p | 14.25p | 725 |
| 24/01/2024 | 13.50p | 14.25p | 13.00p | 14.25p | 16381 |
| 23/01/2024 | 13.50p | 15.50p | 13.00p | 14.25p | 185807 |
| 22/01/2024 | 14.25p | 14.25p | 13.50p | 13.50p | 11811 |
| 19/01/2024 | 14.25p | 14.75p | 14.13p | 14.75p | 289 |
| 18/01/2024 | 14.25p | 14.25p | 14.13p | 14.25p | 19515 |
| 17/01/2024 | 14.25p | 14.50p | 14.10p | 14.25p | 3668 |
| 16/01/2024 | 14.25p | 14.25p | 14.00p | 14.25p | 12 |
| 15/01/2024 | 14.25p | 14.25p | 14.00p | 14.25p | 86 |
| 12/01/2024 | 14.25p | 14.25p | 14.16p | 14.25p | 5295 |
| 11/01/2024 | 15.25p | 15.25p | 13.00p | 14.25p | 129962 |
| 10/01/2024 | 15.00p | 15.50p | 14.50p | 15.25p | 48585 |
| 09/01/2024 | 13.50p | 15.93p | 13.50p | 15.00p | 136273 |
| 08/01/2024 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 05/01/2024 | 14.00p | 15.20p | 13.00p | 13.50p | 10394 |
| 04/01/2024 | 14.00p | 14.30p | 14.00p | 14.00p | 1713 |
| 03/01/2024 | 13.50p | 14.00p | 13.00p | 14.00p | 32156 |
| 02/01/2024 | 13.50p | 13.85p | 13.50p | 13.50p | 498 |
| 29/12/2023 | 13.50p | 14.80p | 13.01p | 13.50p | 4725 |
| 28/12/2023 | 13.50p | 13.75p | 13.00p | 13.50p | 36209 |
| 27/12/2023 | 13.50p | 13.50p | 13.10p | 13.50p | 2564 |
| 22/12/2023 | 13.50p | 13.50p | 13.07p | 13.50p | 33 |
| 21/12/2023 | 13.50p | 14.00p | 13.50p | 13.50p | 8 |
| 20/12/2023 | 13.50p | 13.50p | 13.12p | 13.50p | 3776 |
| 19/12/2023 | 13.50p | 13.50p | 13.07p | 13.50p | 817 |
| 18/12/2023 | 13.50p | 13.55p | 13.10p | 13.50p | 267813 |
| 15/12/2023 | 13.00p | 14.10p | 12.04p | 13.00p | 291 |
| 14/12/2023 | 13.00p | 13.00p | 12.04p | 13.00p | 8914 |
| 13/12/2023 | 13.00p | 13.00p | 12.22p | 13.00p | 26335 |
| 12/12/2023 | 13.00p | 13.00p | 12.04p | 13.00p | 9 |
| 11/12/2023 | 14.50p | 14.50p | 12.00p | 12.20p | 145276 |
| 08/12/2023 | 15.50p | 15.50p | 14.00p | 14.50p | 14077 |
| 07/12/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 28 |
| 06/12/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 495 |
| 05/12/2023 | 15.50p | 15.67p | 15.50p | 15.50p | 0 |
| 04/12/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 10607 |
| 01/12/2023 | 15.50p | 15.50p | 13.75p | 15.50p | 93769 |
| 30/11/2023 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 29/11/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 906 |
| 28/11/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 3109 |
| 27/11/2023 | 15.50p | 15.50p | 15.00p | 15.50p | 1119 |
| 24/11/2023 | 16.00p | 16.00p | 15.00p | 15.50p | 3312 |
| 23/11/2023 | 16.50p | 16.50p | 14.90p | 16.00p | 3210 |
| 22/11/2023 | 16.50p | 16.50p | 16.00p | 16.50p | 10623 |
| 21/11/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 10342 |
| 20/11/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 3232 |
| 17/11/2023 | 16.50p | 18.00p | 16.00p | 16.50p | 973 |
| 16/11/2023 | 16.50p | 18.10p | 16.02p | 16.50p | 4599 |
| 15/11/2023 | 17.00p | 17.00p | 16.25p | 16.50p | 2572 |
| 14/11/2023 | 17.00p | 17.00p | 16.04p | 17.00p | 197 |
| 13/11/2023 | 17.00p | 17.00p | 16.67p | 17.00p | 0 |
| 10/11/2023 | 17.00p | 17.00p | 16.67p | 17.00p | 0 |
| 09/11/2023 | 17.25p | 17.25p | 16.50p | 17.00p | 20000 |
| 08/11/2023 | 17.25p | 17.25p | 16.53p | 17.25p | 12 |
| 07/11/2023 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 06/11/2023 | 17.25p | 17.25p | 16.53p | 17.25p | 5116 |
| 03/11/2023 | 15.75p | 18.00p | 15.74p | 18.00p | 166845 |
| 02/11/2023 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 01/11/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 3000 |
| 31/10/2023 | 15.75p | 15.75p | 15.20p | 15.75p | 39496 |
| 30/10/2023 | 15.75p | 15.75p | 15.50p | 15.75p | 3700 |
| 27/10/2023 | 16.25p | 16.25p | 15.50p | 15.75p | 8370 |
| 26/10/2023 | 18.50p | 19.00p | 16.05p | 16.25p | 59582 |
| 25/10/2023 | 18.50p | 18.50p | 18.00p | 18.50p | 276 |
| 24/10/2023 | 19.00p | 19.40p | 18.00p | 18.50p | 3057 |
| 23/10/2023 | 19.00p | 19.70p | 18.00p | 19.00p | 31658 |
| 20/10/2023 | 19.80p | 19.80p | 16.20p | 19.00p | 432374 |
| 19/10/2023 | 25.00p | 25.50p | 19.00p | 25.50p | 220999 |
| 18/10/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 17/10/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 16/10/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 13/10/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 12/10/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 11/10/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 10/10/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 09/10/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 06/10/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 05/10/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 04/10/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 03/10/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 02/10/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 29/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 28/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 27/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 26/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 25/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 22/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 21/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 20/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 19/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 18/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 15/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 14/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 13/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 12/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 11/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 08/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 07/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 06/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 05/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 04/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 01/09/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 31/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 30/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 29/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 25/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 24/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 23/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 22/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 21/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 18/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 17/08/2023 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
*Close Price adjusted for both dividends and splits