Eco buildings Group (ECOB) Share Price

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

Date Open High Low Close* Volume
26/03/2021 103.92p 106.45p 97.33p 103.92p 17923
25/03/2021 103.92p 106.40p 101.38p 103.92p 17419
24/03/2021 111.52p 117.61p 101.38p 107.47p 24099
23/03/2021 103.92p 121.15p 103.92p 111.52p 44464
22/03/2021 103.92p 108.48p 102.30p 103.92p 28959
19/03/2021 97.58p 111.02p 96.82p 103.92p 44001
18/03/2021 98.85p 103.41p 96.32p 98.85p 52634
17/03/2021 93.78p 105.69p 93.07p 96.32p 99459
16/03/2021 88.71p 91.25p 87.95p 91.25p 2188
15/03/2021 88.71p 91.25p 87.70p 88.71p 6852
12/03/2021 91.25p 94.19p 87.19p 89.22p 46215
11/03/2021 88.71p 93.53p 86.18p 86.18p 30064
10/03/2021 96.32p 100.37p 86.68p 88.71p 41719
09/03/2021 96.32p 98.34p 91.32p 96.32p 5892
08/03/2021 93.78p 100.37p 89.73p 96.32p 23399
05/03/2021 98.85p 98.85p 89.62p 93.78p 17204
04/03/2021 98.85p 100.37p 94.89p 98.85p 9800
03/03/2021 98.85p 98.85p 96.32p 98.85p 2582
02/03/2021 98.85p 100.37p 96.32p 98.85p 8292
01/03/2021 101.38p 105.44p 96.32p 98.85p 2821
26/02/2021 98.85p 102.40p 96.82p 101.38p 3612
25/02/2021 101.38p 101.38p 92.77p 98.85p 56532
24/02/2021 98.85p 111.27p 96.82p 101.38p 53961
23/02/2021 101.38p 106.20p 95.66p 98.85p 9975
22/02/2021 101.38p 106.45p 96.82p 101.38p 7723
19/02/2021 101.38p 106.45p 101.38p 101.38p 9078
18/02/2021 101.38p 106.45p 99.86p 101.38p 375
17/02/2021 111.52p 116.34p 102.40p 104.43p 7442
16/02/2021 103.92p 116.09p 100.37p 111.52p 13011
15/02/2021 111.52p 116.59p 101.51p 111.52p 26511
12/02/2021 111.52p 114.56p 106.56p 114.56p 3233
11/02/2021 114.06p 116.47p 106.45p 111.52p 7564
10/02/2021 116.59p 121.66p 111.57p 121.66p 5477
09/02/2021 114.06p 122.68p 112.54p 116.59p 13457
08/02/2021 108.99p 118.83p 108.99p 114.06p 17764
05/02/2021 106.45p 121.15p 101.38p 108.99p 65546
04/02/2021 111.52p 117.61p 101.89p 106.45p 36755
03/02/2021 106.45p 111.52p 103.92p 111.52p 9457
02/02/2021 106.45p 111.52p 101.38p 106.45p 20228
01/02/2021 111.52p 113.55p 102.40p 106.45p 10197
29/01/2021 111.52p 121.56p 106.45p 111.52p 34420
28/01/2021 108.99p 111.27p 101.49p 106.45p 23482
27/01/2021 116.59p 116.59p 106.45p 108.99p 5928
26/01/2021 111.52p 119.63p 111.52p 117.61p 12693
25/01/2021 106.45p 114.06p 100.00p 111.52p 38382
22/01/2021 111.52p 111.52p 101.59p 106.45p 15278
21/01/2021 111.52p 117.51p 106.45p 111.52p 33431
20/01/2021 116.59p 116.59p 106.45p 111.52p 25751
19/01/2021 116.59p 121.66p 107.47p 116.59p 54108
18/01/2021 111.52p 124.20p 111.52p 116.59p 82505
15/01/2021 106.45p 116.59p 106.45p 111.52p 64753
14/01/2021 106.45p 108.99p 103.92p 106.45p 4394
13/01/2021 111.52p 116.59p 101.38p 111.52p 22422
12/01/2021 111.52p 117.61p 107.01p 117.61p 9439
11/01/2021 116.59p 121.66p 106.45p 121.66p 25411
08/01/2021 116.59p 121.66p 111.52p 115.58p 14683
07/01/2021 119.13p 119.13p 106.45p 116.59p 40654
06/01/2021 121.66p 121.66p 120.14p 121.66p 2490
05/01/2021 119.13p 123.69p 116.65p 121.66p 9629
04/01/2021 126.73p 133.32p 117.61p 119.13p 43550
31/12/2020 126.73p 131.29p 121.66p 126.73p 16824
30/12/2020 106.45p 133.32p 104.43p 126.73p 35598
29/12/2020 116.59p 121.66p 106.45p 106.45p 16658
24/12/2020 114.06p 116.59p 114.06p 116.59p 9959
23/12/2020 114.06p 114.06p 106.45p 114.06p 23089
22/12/2020 106.45p 119.33p 106.45p 116.59p 22779
21/12/2020 106.45p 110.76p 103.92p 106.45p 17248
18/12/2020 101.38p 108.48p 99.36p 106.45p 43244
17/12/2020 93.78p 101.38p 93.78p 101.38p 6587
16/12/2020 98.85p 101.38p 86.18p 93.78p 20621
15/12/2020 98.85p 105.95p 98.85p 98.85p 9769
14/12/2020 96.32p 106.30p 94.29p 98.85p 13340
11/12/2020 96.32p 101.28p 91.35p 96.32p 7983
10/12/2020 96.32p 96.32p 91.35p 96.32p 197
09/12/2020 96.32p 101.28p 91.35p 96.32p 14197
08/12/2020 86.18p 96.32p 86.18p 96.32p 11234
07/12/2020 81.11p 90.23p 81.11p 86.18p 3945
04/12/2020 81.11p 86.08p 81.11p 81.11p 1267
03/12/2020 81.11p 81.11p 81.11p 81.11p 0
02/12/2020 81.11p 81.11p 78.57p 81.11p 1253
01/12/2020 81.11p 84.91p 81.11p 81.11p 197
30/11/2020 81.11p 81.11p 78.57p 81.11p 3664
27/11/2020 83.64p 86.18p 81.11p 81.11p 7587
26/11/2020 88.71p 88.71p 82.00p 83.64p 28486
25/11/2020 88.71p 88.71p 84.66p 88.71p 152
24/11/2020 96.32p 96.32p 79.08p 88.71p 11476
23/11/2020 96.32p 97.84p 96.32p 96.32p 398
20/11/2020 98.85p 98.85p 91.35p 96.32p 21977
19/11/2020 98.85p 98.85p 98.85p 98.85p 0
18/11/2020 98.85p 98.85p 94.29p 98.85p 1538
17/11/2020 98.85p 98.85p 94.03p 98.85p 4737
16/11/2020 98.85p 98.85p 91.40p 98.85p 7001
13/11/2020 98.85p 102.40p 98.85p 98.85p 1846
12/11/2020 98.85p 102.65p 93.78p 98.85p 2471
11/11/2020 98.85p 98.85p 98.85p 98.85p 0
10/11/2020 98.85p 102.65p 92.16p 98.85p 1878
09/11/2020 98.85p 98.85p 93.78p 98.85p 736
06/11/2020 98.85p 98.85p 98.85p 98.85p 0
05/11/2020 98.85p 104.93p 98.85p 98.85p 887
04/11/2020 98.85p 98.85p 94.29p 98.85p 99
03/11/2020 98.85p 106.30p 98.85p 98.85p 1879
02/11/2020 98.85p 98.85p 94.29p 98.85p 521
30/10/2020 93.78p 100.37p 93.78p 98.85p 1998
29/10/2020 93.78p 97.58p 93.78p 93.78p 1142
28/10/2020 106.45p 106.45p 93.78p 93.78p 6016
27/10/2020 106.45p 106.45p 103.92p 106.45p 317
26/10/2020 106.45p 108.48p 101.38p 106.45p 2616
23/10/2020 103.92p 109.90p 103.92p 106.45p 5674
22/10/2020 106.45p 107.47p 103.92p 103.92p 1794
21/10/2020 114.06p 114.06p 101.38p 106.45p 3068
20/10/2020 114.06p 116.59p 109.50p 114.06p 1988
19/10/2020 119.13p 125.21p 105.44p 114.06p 43892
16/10/2020 91.25p 122.25p 91.25p 119.13p 118190
15/10/2020 91.25p 91.25p 86.43p 91.25p 5228
14/10/2020 91.25p 97.33p 91.25p 91.25p 6192
13/10/2020 86.18p 91.25p 82.12p 91.25p 3200
12/10/2020 96.32p 96.32p 86.18p 86.18p 17736
09/10/2020 96.32p 96.32p 91.25p 96.32p 3945
08/10/2020 96.32p 96.32p 96.32p 96.32p 0
07/10/2020 96.32p 96.32p 91.25p 96.32p 541
06/10/2020 96.32p 96.32p 96.32p 96.32p 0
05/10/2020 96.32p 96.32p 91.25p 96.32p 986
02/10/2020 96.32p 96.32p 86.18p 96.32p 1356
01/10/2020 96.32p 96.32p 91.25p 96.32p 5721
30/09/2020 101.38p 101.38p 92.51p 92.77p 10220
29/09/2020 96.32p 96.32p 93.78p 96.32p 23426
28/09/2020 96.32p 100.88p 96.32p 96.32p 3551
25/09/2020 96.32p 101.28p 96.32p 96.32p 296
24/09/2020 101.38p 101.38p 96.32p 96.32p 0
23/09/2020 101.38p 101.38p 101.38p 101.38p 0
22/09/2020 101.38p 101.38p 93.28p 101.38p 284
21/09/2020 101.38p 101.38p 93.78p 101.38p 10
18/09/2020 98.85p 101.38p 96.82p 101.38p 6490
17/09/2020 106.45p 106.45p 98.85p 98.85p 0
16/09/2020 101.38p 106.45p 93.78p 106.45p 3748
15/09/2020 101.38p 101.38p 101.38p 101.38p 0
14/09/2020 106.45p 111.02p 101.38p 101.38p 5114
11/09/2020 106.45p 106.45p 103.92p 106.45p 3086
10/09/2020 108.99p 110.26p 101.39p 106.45p 10286
09/09/2020 108.99p 108.99p 101.54p 108.99p 3371
08/09/2020 108.99p 113.80p 106.96p 108.99p 2951
07/09/2020 108.99p 113.80p 108.99p 108.99p 873
04/09/2020 108.99p 108.99p 108.99p 108.99p 0
03/09/2020 108.99p 108.99p 101.54p 108.99p 493
02/09/2020 108.99p 111.52p 108.99p 108.99p 3551
01/09/2020 108.99p 108.99p 101.54p 108.99p 1588
28/08/2020 108.99p 111.52p 108.99p 108.99p 2170
27/08/2020 108.99p 108.99p 108.99p 108.99p 0
26/08/2020 108.99p 108.99p 102.65p 108.99p 2568
25/08/2020 108.99p 108.99p 102.65p 108.99p 421
24/08/2020 108.99p 112.79p 108.99p 108.99p 439
21/08/2020 111.52p 117.86p 108.99p 108.99p 10864
20/08/2020 111.52p 111.52p 111.52p 111.52p 0
19/08/2020 98.85p 120.39p 98.85p 111.52p 6866
18/08/2020 98.85p 101.38p 89.22p 98.85p 2132
17/08/2020 106.45p 106.45p 94.11p 98.85p 7418
14/08/2020 106.45p 106.45p 106.45p 106.45p 2091
13/08/2020 103.92p 106.45p 103.92p 106.45p 0
12/08/2020 106.45p 106.45p 96.95p 106.45p 2615
11/08/2020 106.45p 108.48p 106.45p 106.45p 3038
10/08/2020 106.45p 106.45p 98.85p 106.45p 789
07/08/2020 103.92p 106.45p 98.35p 106.45p 1973
06/08/2020 106.45p 106.45p 96.32p 106.45p 7468
05/08/2020 108.99p 111.52p 101.89p 106.45p 12822
04/08/2020 107.72p 108.99p 99.03p 108.99p 24881
03/08/2020 107.72p 107.72p 100.12p 107.72p 4655
31/07/2020 107.72p 109.49p 98.85p 107.72p 2199
30/07/2020 107.72p 108.99p 99.36p 107.72p 14795
29/07/2020 107.72p 107.72p 100.12p 107.72p 1109
28/07/2020 102.65p 107.72p 101.38p 107.72p 986
27/07/2020 96.32p 103.92p 96.32p 102.65p 15390
24/07/2020 89.98p 98.85p 89.98p 96.32p 15148
23/07/2020 84.91p 91.25p 84.91p 89.98p 31145
22/07/2020 91.25p 91.25p 83.64p 84.91p 12013
21/07/2020 91.25p 91.25p 89.22p 91.25p 2399
20/07/2020 88.71p 91.25p 87.19p 91.25p 12178
17/07/2020 96.32p 96.32p 83.64p 88.71p 8559
16/07/2020 96.32p 96.32p 91.25p 96.32p 493
15/07/2020 96.32p 96.32p 96.32p 96.32p 0
14/07/2020 96.32p 96.32p 91.25p 96.32p 473
13/07/2020 96.32p 96.32p 96.32p 96.32p 0
10/07/2020 96.32p 96.32p 88.71p 96.32p 1344
09/07/2020 96.32p 96.32p 91.25p 96.32p 484
08/07/2020 96.32p 96.32p 87.10p 96.32p 2025
07/07/2020 96.32p 96.32p 91.25p 96.32p 1973
06/07/2020 96.32p 96.32p 96.32p 96.32p 0
03/07/2020 96.32p 96.32p 91.25p 96.32p 16
02/07/2020 96.32p 96.32p 96.32p 96.32p 0
01/07/2020 96.32p 96.32p 96.32p 96.32p 0
30/06/2020 96.32p 96.32p 90.34p 96.32p 1519
29/06/2020 96.32p 96.32p 91.25p 96.32p 276
26/06/2020 96.32p 96.32p 96.32p 96.32p 0
25/06/2020 96.32p 96.32p 91.25p 96.32p 756
24/06/2020 96.32p 96.32p 91.25p 96.32p 2611
23/06/2020 96.32p 96.32p 89.73p 96.32p 8308
22/06/2020 92.51p 92.51p 92.51p 92.51p 0
19/06/2020 92.51p 92.51p 92.51p 92.51p 0
18/06/2020 92.51p 92.51p 91.25p 92.51p 1973
17/06/2020 83.64p 92.51p 83.64p 92.51p 11631
16/06/2020 83.64p 83.64p 81.36p 83.64p 1085

*Close Price adjusted for both dividends and splits