Eco buildings Group (ECOB) Share Price

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

Date Open High Low Close* Volume
28/10/2022 55.00p 55.00p 55.00p 55.00p 0
27/10/2022 55.00p 55.00p 55.00p 55.00p 0
26/10/2022 55.00p 55.00p 55.00p 55.00p 0
25/10/2022 55.00p 55.00p 55.00p 55.00p 0
24/10/2022 55.00p 55.00p 55.00p 55.00p 0
21/10/2022 55.00p 55.00p 55.00p 55.00p 0
20/10/2022 55.00p 55.00p 55.00p 55.00p 0
19/10/2022 55.00p 55.00p 55.00p 55.00p 0
18/10/2022 55.00p 55.00p 55.00p 55.00p 0
17/10/2022 55.00p 55.00p 55.00p 55.00p 0
14/10/2022 55.00p 55.00p 55.00p 55.00p 0
13/10/2022 55.00p 55.00p 55.00p 55.00p 0
12/10/2022 55.00p 55.00p 55.00p 55.00p 0
11/10/2022 55.00p 55.00p 55.00p 55.00p 0
10/10/2022 55.00p 55.00p 55.00p 55.00p 0
07/10/2022 55.00p 55.00p 55.00p 55.00p 0
06/10/2022 55.00p 55.00p 55.00p 55.00p 0
05/10/2022 55.00p 55.00p 55.00p 55.00p 0
04/10/2022 55.00p 55.00p 55.00p 55.00p 0
03/10/2022 55.00p 55.00p 55.00p 55.00p 0
30/09/2022 55.00p 55.00p 55.00p 55.00p 0
29/09/2022 55.00p 55.00p 55.00p 55.00p 0
28/09/2022 55.00p 55.00p 55.00p 55.00p 0
27/09/2022 55.00p 55.00p 55.00p 55.00p 0
26/09/2022 55.00p 55.00p 55.00p 55.00p 0
23/09/2022 55.00p 55.00p 55.00p 55.00p 0
22/09/2022 55.00p 55.00p 55.00p 55.00p 0
21/09/2022 55.00p 55.00p 55.00p 55.00p 0
20/09/2022 55.00p 55.00p 55.00p 55.00p 0
16/09/2022 55.00p 55.00p 55.00p 55.00p 0
15/09/2022 55.00p 55.00p 55.00p 55.00p 0
14/09/2022 55.00p 55.00p 55.00p 55.00p 0
13/09/2022 55.00p 55.00p 55.00p 55.00p 0
12/09/2022 55.00p 55.00p 55.00p 55.00p 0
09/09/2022 55.00p 55.00p 55.00p 55.00p 0
08/09/2022 55.00p 55.00p 55.00p 55.00p 0
07/09/2022 55.00p 55.00p 55.00p 55.00p 0
06/09/2022 55.00p 55.00p 55.00p 55.00p 0
05/09/2022 55.00p 55.00p 55.00p 55.00p 0
02/09/2022 55.00p 55.00p 55.00p 55.00p 0
01/09/2022 55.00p 55.00p 55.00p 55.00p 0
31/08/2022 55.00p 55.00p 55.00p 55.00p 0
30/08/2022 55.00p 55.00p 55.00p 55.00p 0
26/08/2022 55.00p 55.00p 55.00p 55.00p 0
25/08/2022 55.00p 55.00p 55.00p 55.00p 0
24/08/2022 55.00p 55.00p 55.00p 55.00p 0
23/08/2022 55.00p 55.00p 55.00p 55.00p 0
22/08/2022 55.00p 55.00p 55.00p 55.00p 0
19/08/2022 55.00p 55.00p 55.00p 55.00p 0
18/08/2022 55.00p 55.00p 55.00p 55.00p 0
17/08/2022 55.00p 55.00p 55.00p 55.00p 0
16/08/2022 55.00p 55.00p 55.00p 55.00p 0
15/08/2022 55.00p 55.00p 55.00p 55.00p 0
12/08/2022 55.00p 55.00p 55.00p 55.00p 0
11/08/2022 55.00p 55.00p 55.00p 55.00p 0
10/08/2022 55.00p 55.00p 55.00p 55.00p 0
09/08/2022 55.00p 55.00p 55.00p 55.00p 0
08/08/2022 55.00p 55.00p 55.00p 55.00p 0
05/08/2022 55.00p 55.00p 55.00p 55.00p 0
04/08/2022 55.00p 55.00p 55.00p 55.00p 0
03/08/2022 55.00p 55.00p 55.00p 55.00p 0
02/08/2022 55.00p 55.00p 55.00p 55.00p 0
01/08/2022 55.00p 55.00p 55.00p 55.00p 0
29/07/2022 55.00p 55.00p 55.00p 55.00p 0
28/07/2022 55.00p 55.00p 55.00p 55.00p 0
27/07/2022 55.00p 55.00p 55.00p 55.00p 0
26/07/2022 55.00p 55.00p 55.00p 55.00p 0
25/07/2022 55.00p 55.00p 55.00p 55.00p 0
22/07/2022 55.00p 55.00p 55.00p 55.00p 0
21/07/2022 55.00p 55.00p 55.00p 55.00p 0
20/07/2022 55.00p 55.00p 55.00p 55.00p 0
19/07/2022 55.00p 55.00p 55.00p 55.00p 0
18/07/2022 55.00p 55.00p 55.00p 55.00p 0
15/07/2022 55.00p 55.00p 55.00p 55.00p 0
14/07/2022 55.00p 55.00p 55.00p 55.00p 0
13/07/2022 55.00p 55.00p 55.00p 55.00p 0
12/07/2022 55.00p 55.00p 55.00p 55.00p 0
11/07/2022 55.00p 55.00p 55.00p 55.00p 0
08/07/2022 55.00p 55.00p 55.00p 55.00p 0
07/07/2022 55.00p 55.00p 55.00p 55.00p 0
06/07/2022 55.00p 55.00p 55.00p 55.00p 0
05/07/2022 55.00p 55.00p 55.00p 55.00p 0
04/07/2022 55.00p 55.00p 55.00p 55.00p 0
01/07/2022 55.00p 55.00p 55.00p 55.00p 0
30/06/2022 55.00p 55.00p 55.00p 55.00p 0
29/06/2022 55.00p 55.00p 55.00p 55.00p 0
28/06/2022 54.49p 55.00p 55.00p 55.00p 0
27/06/2022 54.49p 55.00p 55.00p 55.00p 0
24/06/2022 54.49p 55.00p 55.00p 55.00p 0
23/06/2022 54.49p 55.00p 55.00p 55.00p 0
22/06/2022 54.49p 55.00p 55.00p 55.00p 0
21/06/2022 54.49p 55.00p 55.00p 55.00p 0
20/06/2022 54.49p 55.00p 55.00p 55.00p 0
17/06/2022 54.49p 55.00p 55.00p 55.00p 0
16/06/2022 54.49p 55.00p 55.00p 55.00p 0
15/06/2022 54.49p 55.00p 55.00p 55.00p 0
14/06/2022 54.49p 55.00p 55.00p 55.00p 0
13/06/2022 54.49p 55.00p 55.00p 55.00p 0
10/06/2022 54.49p 55.00p 55.00p 55.00p 0
09/06/2022 54.49p 55.00p 55.00p 55.00p 0
08/06/2022 54.49p 55.00p 55.00p 55.00p 0
07/06/2022 54.49p 55.00p 55.00p 55.00p 0
06/06/2022 54.49p 55.00p 55.00p 55.00p 0
01/06/2022 54.49p 55.00p 55.00p 55.00p 0
31/05/2022 54.49p 55.00p 55.00p 55.00p 0
30/05/2022 54.49p 55.00p 55.00p 55.00p 0
27/05/2022 54.49p 55.00p 55.00p 55.00p 0
26/05/2022 54.49p 55.00p 55.00p 55.00p 0
25/05/2022 54.49p 55.00p 55.00p 55.00p 0
24/05/2022 54.49p 55.00p 55.00p 55.00p 0
23/05/2022 54.49p 55.00p 55.00p 55.00p 0
20/05/2022 54.49p 55.00p 55.00p 55.00p 0
19/05/2022 54.49p 55.00p 55.00p 55.00p 0
18/05/2022 54.49p 55.00p 55.00p 55.00p 0
17/05/2022 54.49p 55.00p 55.00p 55.00p 0
16/05/2022 54.49p 55.00p 55.00p 55.00p 0
13/05/2022 54.49p 55.00p 55.00p 55.00p 0
12/05/2022 54.49p 55.00p 55.00p 55.00p 0
11/05/2022 54.49p 55.00p 55.00p 55.00p 0
10/05/2022 54.49p 55.00p 55.00p 55.00p 0
09/05/2022 54.49p 55.00p 55.00p 55.00p 0
06/05/2022 54.49p 55.00p 55.00p 55.00p 0
05/05/2022 54.49p 55.00p 55.00p 55.00p 0
04/05/2022 54.49p 55.00p 55.00p 55.00p 0
03/05/2022 54.49p 55.00p 55.00p 55.00p 0
29/04/2022 54.49p 55.00p 55.00p 55.00p 0
28/04/2022 54.49p 55.00p 55.00p 55.00p 0
27/04/2022 54.49p 55.00p 55.00p 55.00p 0
26/04/2022 54.49p 55.00p 54.49p 55.00p 0
25/04/2022 54.49p 55.00p 55.00p 55.00p 0
22/04/2022 54.49p 55.00p 55.00p 55.00p 0
21/04/2022 54.49p 55.00p 55.00p 55.00p 0
20/04/2022 54.49p 55.00p 55.00p 55.00p 0
19/04/2022 54.49p 55.00p 55.00p 55.00p 0
14/04/2022 54.49p 55.00p 55.00p 55.00p 0
13/04/2022 54.49p 55.00p 55.00p 55.00p 0
12/04/2022 54.49p 55.00p 55.00p 55.00p 0
11/04/2022 54.49p 55.00p 55.00p 55.00p 0
08/04/2022 54.49p 55.71p 54.15p 55.00p 51225
07/04/2022 54.49p 55.39p 53.35p 54.49p 45187
06/04/2022 51.96p 55.00p 51.96p 54.49p 31031
05/04/2022 50.95p 51.96p 50.95p 51.96p 4313
04/04/2022 51.96p 52.21p 50.95p 50.95p 54890
01/04/2022 51.96p 54.24p 50.69p 51.96p 54406
31/03/2022 60.07p 60.07p 50.82p 51.96p 113667
30/03/2022 60.07p 60.07p 58.30p 60.07p 14480
29/03/2022 60.07p 60.07p 55.98p 60.07p 18157
28/03/2022 60.07p 60.07p 60.07p 60.07p 0
25/03/2022 60.07p 60.07p 58.51p 60.07p 3262
24/03/2022 60.07p 60.07p 57.99p 60.07p 7125
23/03/2022 59.56p 60.07p 59.37p 60.07p 25645
22/03/2022 59.56p 61.34p 58.30p 61.34p 939
21/03/2022 59.56p 59.56p 59.56p 59.56p 0
18/03/2022 59.56p 59.56p 57.99p 59.56p 1519
17/03/2022 59.56p 59.56p 56.78p 59.56p 9983
16/03/2022 59.56p 59.56p 58.35p 59.56p 3717
15/03/2022 59.56p 59.56p 58.35p 59.56p 789
14/03/2022 59.56p 59.56p 55.76p 59.56p 56
11/03/2022 57.54p 59.81p 57.29p 59.56p 7303
10/03/2022 57.54p 58.11p 57.54p 57.54p 819
09/03/2022 57.03p 58.04p 57.03p 57.54p 2762
08/03/2022 57.03p 57.79p 52.39p 57.03p 16949
07/03/2022 56.52p 57.03p 50.69p 57.03p 32347
04/03/2022 59.56p 59.56p 54.75p 56.52p 17503
03/03/2022 59.56p 79.84p 58.30p 59.56p 24523
02/03/2022 58.55p 59.56p 58.30p 59.56p 1371
01/03/2022 62.10p 62.10p 58.30p 58.55p 3945
28/02/2022 62.10p 62.10p 60.83p 62.10p 9903
25/02/2022 64.63p 65.90p 60.83p 62.10p 11106
24/02/2022 64.89p 64.89p 61.84p 64.63p 7639
23/02/2022 64.89p 64.89p 64.89p 64.89p 0
22/02/2022 67.17p 67.17p 62.86p 64.89p 10230
21/02/2022 69.70p 69.70p 64.89p 67.17p 11385
18/02/2022 69.70p 69.70p 68.43p 69.70p 118
17/02/2022 69.70p 69.70p 68.43p 69.70p 2553
16/02/2022 69.70p 69.70p 68.43p 69.70p 169
15/02/2022 69.70p 69.70p 65.90p 69.70p 5265
14/02/2022 69.70p 69.70p 65.90p 69.70p 7653
11/02/2022 69.70p 69.70p 68.43p 69.70p 4529
10/02/2022 69.70p 69.70p 68.43p 69.70p 253
09/02/2022 69.70p 69.70p 68.43p 69.70p 242
08/02/2022 69.70p 69.70p 68.43p 69.70p 237
07/02/2022 69.70p 69.70p 68.43p 69.70p 824
04/02/2022 69.70p 69.70p 68.94p 69.70p 1433
03/02/2022 69.70p 69.70p 69.70p 69.70p 0
02/02/2022 71.22p 71.22p 68.43p 69.70p 710
01/02/2022 71.22p 71.22p 69.96p 71.22p 3393
31/01/2022 71.22p 71.22p 69.96p 71.22p 4275
28/01/2022 71.22p 71.22p 71.22p 71.22p 0
27/01/2022 71.22p 71.22p 71.22p 71.22p 0
26/01/2022 71.22p 71.22p 65.90p 71.22p 18676
25/01/2022 71.22p 71.22p 71.22p 71.22p 0
24/01/2022 71.22p 71.22p 66.91p 71.22p 4885
21/01/2022 71.22p 71.22p 66.91p 71.22p 7321
20/01/2022 71.22p 71.22p 69.96p 71.22p 3336
19/01/2022 71.22p 71.22p 69.96p 71.22p 2097
18/01/2022 71.22p 71.22p 69.96p 70.46p 5092
17/01/2022 71.22p 71.22p 70.97p 71.22p 1191
14/01/2022 71.22p 71.22p 69.96p 71.22p 2082
13/01/2022 71.22p 71.58p 69.96p 71.22p 3952

*Close Price adjusted for both dividends and splits