Eco buildings Group (ECOB) Share Price

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

Date Open High Low Close* Volume
12/01/2022 71.22p 71.22p 70.21p 71.22p 710
11/01/2022 72.24p 72.24p 70.97p 71.22p 2476
10/01/2022 72.24p 72.59p 70.97p 72.24p 9881
07/01/2022 72.24p 72.49p 71.02p 72.24p 10060
06/01/2022 71.73p 72.24p 69.96p 72.24p 23549
05/01/2022 71.73p 72.49p 66.41p 71.73p 17107
04/01/2022 70.21p 71.73p 69.45p 71.73p 20651
31/12/2021 69.70p 70.97p 67.93p 69.70p 16715
30/12/2021 69.70p 70.21p 60.84p 69.70p 6068
29/12/2021 69.70p 69.70p 68.43p 69.70p 14952
24/12/2021 69.70p 69.70p 68.43p 69.70p 10
23/12/2021 69.70p 69.73p 68.43p 69.70p 35508
22/12/2021 69.70p 69.70p 69.70p 69.70p 0
21/12/2021 69.70p 69.70p 64.89p 69.70p 5821
20/12/2021 69.70p 69.70p 68.43p 69.70p 23
17/12/2021 69.70p 69.70p 68.43p 69.70p 14542
16/12/2021 69.70p 69.70p 69.70p 69.70p 0
15/12/2021 69.70p 69.70p 65.90p 69.70p 2310
14/12/2021 69.70p 69.70p 68.43p 69.70p 533
13/12/2021 69.70p 69.70p 68.43p 69.70p 539
10/12/2021 69.70p 69.70p 68.43p 69.70p 968
09/12/2021 69.70p 69.70p 68.43p 69.70p 2997
08/12/2021 68.43p 69.70p 68.43p 69.70p 272
07/12/2021 69.70p 69.70p 68.43p 69.70p 3500
06/12/2021 69.70p 69.70p 65.90p 69.70p 3676
03/12/2021 69.70p 69.70p 69.70p 69.70p 0
02/12/2021 69.70p 69.70p 66.91p 69.70p 986
01/12/2021 69.70p 69.70p 69.70p 69.70p 0
30/11/2021 69.70p 69.70p 69.20p 69.70p 1445
29/11/2021 69.70p 69.70p 65.61p 69.70p 3658
26/11/2021 69.70p 69.70p 69.70p 69.70p 0
25/11/2021 69.70p 69.70p 69.45p 69.70p 130
24/11/2021 69.70p 69.70p 68.43p 69.70p 788
23/11/2021 69.70p 69.70p 69.45p 69.70p 96
22/11/2021 69.70p 69.70p 68.43p 69.70p 1486
19/11/2021 69.70p 69.70p 69.70p 69.70p 0
18/11/2021 69.70p 69.70p 68.43p 69.70p 3002
17/11/2021 69.70p 69.70p 69.70p 69.70p 0
16/11/2021 69.70p 69.90p 68.43p 69.70p 203
15/11/2021 69.70p 69.70p 68.71p 69.70p 4932
12/11/2021 69.70p 69.70p 69.70p 69.70p 0
11/11/2021 69.70p 70.06p 69.70p 69.70p 1132
10/11/2021 69.70p 69.70p 68.71p 69.70p 296
09/11/2021 68.43p 70.97p 68.43p 69.70p 3955
08/11/2021 68.43p 69.96p 65.59p 68.43p 10047
05/11/2021 68.43p 70.97p 66.41p 66.41p 6700
04/11/2021 68.43p 69.90p 65.95p 68.43p 944
03/11/2021 68.43p 73.25p 64.38p 68.43p 17694
02/11/2021 67.17p 67.17p 67.17p 67.17p 0
01/11/2021 68.43p 68.43p 65.90p 67.17p 2353
29/10/2021 66.41p 66.41p 66.41p 66.41p 0
28/10/2021 66.41p 66.41p 64.45p 66.41p 15
27/10/2021 66.41p 66.41p 64.38p 66.41p 778
26/10/2021 66.41p 66.41p 64.38p 66.41p 234
25/10/2021 66.41p 66.41p 64.38p 66.41p 1117
22/10/2021 66.41p 66.41p 64.38p 66.41p 1865
21/10/2021 66.41p 66.41p 64.38p 66.41p 696
20/10/2021 66.41p 66.41p 66.41p 66.41p 0
19/10/2021 66.41p 66.41p 64.38p 66.41p 2486
18/10/2021 66.41p 66.41p 66.41p 66.41p 0
15/10/2021 65.90p 66.41p 65.90p 66.41p 34522
14/10/2021 65.90p 68.43p 65.65p 66.41p 1787
13/10/2021 64.63p 65.55p 63.37p 63.37p 3075
12/10/2021 64.63p 64.63p 64.63p 64.63p 0
11/10/2021 64.63p 65.65p 63.87p 64.63p 2089
08/10/2021 64.63p 65.77p 64.63p 64.63p 6360
07/10/2021 67.17p 68.43p 64.63p 64.63p 4084
06/10/2021 67.17p 67.17p 63.87p 67.17p 15482
05/10/2021 67.17p 67.17p 66.15p 67.17p 3382
04/10/2021 67.17p 67.78p 65.95p 67.17p 8178
01/10/2021 66.41p 67.17p 63.44p 67.17p 5423
30/09/2021 67.93p 73.00p 65.92p 66.41p 42808
29/09/2021 67.93p 67.93p 66.41p 67.93p 13771
28/09/2021 69.70p 70.66p 67.42p 67.93p 6386
27/09/2021 69.70p 70.66p 68.95p 69.70p 2388
24/09/2021 69.70p 70.66p 68.49p 69.70p 6171
23/09/2021 69.70p 69.71p 69.70p 69.70p 216
22/09/2021 69.70p 69.70p 69.70p 69.70p 0
21/09/2021 69.70p 70.71p 69.70p 69.70p 7939
20/09/2021 69.70p 70.94p 68.43p 69.70p 14234
17/09/2021 69.70p 69.70p 68.43p 69.70p 779
16/09/2021 69.70p 69.70p 68.43p 69.70p 2564
15/09/2021 70.21p 70.21p 67.42p 69.70p 15985
14/09/2021 73.50p 76.04p 69.30p 70.21p 10711
13/09/2021 73.50p 73.50p 69.73p 73.50p 6856
10/09/2021 73.50p 73.50p 71.48p 73.50p 1111
09/09/2021 73.50p 73.50p 70.97p 73.50p 399
08/09/2021 73.50p 74.40p 71.22p 73.50p 427
07/09/2021 73.50p 74.01p 73.50p 73.50p 68
06/09/2021 73.50p 74.01p 71.07p 73.50p 3265
03/09/2021 74.77p 74.77p 69.98p 73.50p 26214
02/09/2021 74.77p 74.77p 73.55p 74.77p 542
01/09/2021 74.77p 74.77p 74.01p 74.77p 135
31/08/2021 74.77p 74.77p 71.15p 74.77p 9756
27/08/2021 74.77p 75.02p 73.50p 74.77p 13458
26/08/2021 74.77p 74.77p 73.55p 74.77p 108
25/08/2021 74.77p 74.77p 73.50p 74.77p 986
24/08/2021 74.77p 74.77p 73.55p 74.77p 299
23/08/2021 74.77p 74.77p 73.55p 74.77p 395
20/08/2021 74.77p 74.77p 73.50p 74.77p 3129
19/08/2021 74.77p 74.77p 73.55p 74.77p 2959
18/08/2021 74.77p 74.77p 70.97p 74.77p 22670
17/08/2021 74.77p 74.77p 73.55p 74.77p 145
16/08/2021 74.77p 74.77p 73.55p 74.77p 3379
13/08/2021 74.77p 74.77p 73.55p 74.77p 16868
12/08/2021 74.77p 74.77p 74.77p 74.77p 0
11/08/2021 74.77p 74.77p 73.55p 74.77p 1289
10/08/2021 74.77p 74.77p 73.55p 74.77p 229
09/08/2021 74.77p 74.77p 74.26p 74.77p 7187
06/08/2021 74.77p 74.77p 73.55p 74.77p 5721
05/08/2021 74.77p 74.77p 73.55p 74.77p 67
04/08/2021 74.77p 74.77p 73.55p 74.77p 2676
03/08/2021 74.77p 74.77p 74.39p 74.77p 1973
02/08/2021 74.77p 74.77p 73.50p 74.77p 4072
30/07/2021 74.77p 74.77p 73.50p 74.77p 9982
29/07/2021 77.31p 77.31p 73.50p 74.77p 15557
28/07/2021 77.31p 77.31p 76.06p 77.31p 18281
27/07/2021 81.11p 81.11p 75.53p 77.31p 3362
26/07/2021 81.11p 81.11p 76.04p 81.11p 27221
23/07/2021 81.11p 83.64p 78.57p 81.11p 2057
22/07/2021 81.11p 81.11p 78.57p 81.11p 4487
21/07/2021 79.84p 82.12p 75.02p 81.11p 8697
20/07/2021 81.11p 82.12p 76.73p 81.11p 5226
19/07/2021 82.37p 83.64p 78.07p 81.11p 13355
16/07/2021 82.37p 82.37p 81.11p 82.37p 2588
15/07/2021 82.37p 82.58p 81.61p 82.37p 2304
14/07/2021 82.37p 82.63p 81.11p 82.37p 2793
13/07/2021 82.37p 83.64p 81.11p 82.37p 472
12/07/2021 86.18p 86.18p 81.11p 82.37p 6294
09/07/2021 86.18p 86.18p 82.42p 86.18p 6415
08/07/2021 86.18p 86.18p 83.64p 86.18p 1166
07/07/2021 87.44p 87.44p 84.01p 86.18p 17828
06/07/2021 87.44p 87.44p 87.44p 87.44p 0
05/07/2021 86.18p 87.44p 86.18p 87.44p 4805
02/07/2021 86.18p 86.18p 86.18p 86.18p 59
01/07/2021 87.44p 88.71p 83.64p 86.18p 54689
30/06/2021 87.44p 87.44p 86.20p 87.44p 296
29/06/2021 87.44p 87.70p 86.18p 87.44p 11781
28/06/2021 87.44p 87.44p 87.44p 87.44p 0
25/06/2021 87.44p 87.95p 81.11p 87.44p 1136
24/06/2021 86.68p 88.71p 85.67p 85.67p 4467
23/06/2021 86.68p 87.17p 86.33p 86.68p 562
22/06/2021 86.68p 86.89p 86.33p 86.68p 1369
21/06/2021 86.68p 86.68p 86.18p 86.68p 7734
18/06/2021 86.68p 86.98p 86.33p 86.68p 2905
17/06/2021 86.68p 87.19p 86.33p 86.68p 5187
16/06/2021 88.20p 88.49p 86.18p 86.68p 50086
15/06/2021 88.20p 88.71p 86.18p 88.20p 22845
14/06/2021 90.74p 90.74p 87.90p 88.20p 14345
11/06/2021 87.44p 90.74p 87.44p 90.74p 1000
10/06/2021 90.74p 90.74p 90.23p 90.74p 940
09/06/2021 90.49p 91.25p 89.73p 90.74p 26568
08/06/2021 90.49p 90.74p 89.73p 90.49p 11293
07/06/2021 92.51p 93.78p 89.69p 90.49p 14351
04/06/2021 92.51p 92.51p 91.25p 92.51p 3156
03/06/2021 92.51p 93.78p 89.72p 93.78p 2137
02/06/2021 92.51p 92.51p 91.25p 92.51p 2448
01/06/2021 92.51p 93.78p 89.50p 92.51p 21647
28/05/2021 95.05p 95.05p 90.23p 92.51p 42329
27/05/2021 95.05p 95.05p 92.26p 95.05p 3124
26/05/2021 95.05p 95.05p 92.26p 95.05p 8442
25/05/2021 95.05p 95.05p 91.38p 95.05p 16576
24/05/2021 95.05p 95.56p 95.05p 95.05p 516
21/05/2021 95.05p 96.26p 91.25p 95.05p 12926
20/05/2021 95.05p 96.32p 91.38p 95.05p 12833
19/05/2021 93.78p 98.85p 86.18p 96.32p 48885
18/05/2021 93.78p 93.78p 89.18p 93.78p 986
17/05/2021 93.78p 93.78p 88.84p 93.78p 5696
14/05/2021 93.78p 93.78p 93.78p 93.78p 0
13/05/2021 93.78p 93.78p 87.74p 93.78p 2295
12/05/2021 93.78p 93.78p 89.78p 93.78p 4958
11/05/2021 93.78p 93.78p 90.74p 93.78p 2946
10/05/2021 93.78p 94.29p 91.25p 93.78p 1878
07/05/2021 93.78p 93.78p 91.25p 93.78p 6998
06/05/2021 93.78p 93.78p 91.25p 93.78p 20583
05/05/2021 93.78p 93.78p 91.25p 93.78p 6155
04/05/2021 93.78p 93.78p 91.25p 93.78p 4213
30/04/2021 93.78p 94.29p 91.25p 93.78p 16361
29/04/2021 92.51p 93.27p 87.19p 87.19p 13743
28/04/2021 88.71p 93.78p 88.71p 92.51p 20760
27/04/2021 95.05p 95.05p 89.20p 92.26p 12034
26/04/2021 95.05p 96.32p 92.18p 96.32p 1833
23/04/2021 93.27p 96.31p 93.02p 95.05p 36345
22/04/2021 92.51p 93.73p 91.50p 92.77p 4644
21/04/2021 92.51p 93.27p 90.23p 92.51p 21857
20/04/2021 92.51p 93.78p 91.37p 92.51p 6940
19/04/2021 92.51p 92.64p 91.37p 92.51p 4368
16/04/2021 92.51p 92.51p 91.37p 92.51p 6033
15/04/2021 92.51p 93.78p 87.19p 87.19p 26390
14/04/2021 92.51p 92.51p 91.25p 92.51p 9612
13/04/2021 92.51p 92.51p 91.25p 92.51p 2260
12/04/2021 92.51p 92.51p 91.25p 92.51p 30519
09/04/2021 92.51p 92.51p 91.25p 92.51p 27280
08/04/2021 92.51p 92.51p 88.71p 92.51p 19786
07/04/2021 92.51p 92.94p 92.51p 92.51p 318
06/04/2021 92.51p 93.78p 91.25p 92.26p 20679
01/04/2021 91.25p 93.78p 89.98p 92.51p 19648
31/03/2021 98.85p 100.62p 88.71p 91.25p 47439
30/03/2021 98.85p 106.45p 96.44p 101.38p 2106
29/03/2021 103.92p 104.93p 96.44p 101.38p 25997

*Close Price adjusted for both dividends and splits