Eco buildings Group (ECOB) Share Price

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

Date Open High Low Close* Volume
15/06/2020 93.78p 96.32p 81.11p 83.64p 11730
12/06/2020 96.32p 96.32p 91.25p 93.78p 2369
11/06/2020 103.92p 103.92p 91.25p 96.32p 4828
10/06/2020 103.92p 103.92p 101.38p 103.92p 106
09/06/2020 103.92p 103.92p 102.91p 103.92p 1615
08/06/2020 103.92p 103.92p 102.91p 103.92p 164
05/06/2020 103.92p 103.92p 102.91p 103.92p 611
04/06/2020 103.92p 103.92p 103.92p 103.92p 0
03/06/2020 103.92p 106.45p 102.40p 103.92p 8909
02/06/2020 103.92p 105.69p 103.92p 103.92p 1644
01/06/2020 103.92p 105.90p 103.92p 103.92p 3322
29/05/2020 103.92p 105.95p 101.38p 103.92p 6810
28/05/2020 108.99p 110.23p 103.92p 103.92p 11215
27/05/2020 106.45p 116.59p 97.30p 108.99p 38785
26/05/2020 144.47p 150.05p 140.92p 144.47p 1288
22/05/2020 144.47p 150.56p 144.47p 144.47p 435
21/05/2020 144.47p 144.47p 144.47p 144.47p 0
20/05/2020 144.47p 152.08p 139.40p 144.47p 2971
19/05/2020 144.47p 150.56p 144.47p 144.47p 8877
18/05/2020 141.94p 151.57p 137.88p 144.47p 2156
15/05/2020 131.80p 141.94p 131.80p 141.94p 1282
14/05/2020 157.15p 157.15p 129.77p 131.80p 10286
13/05/2020 144.47p 159.63p 139.40p 157.15p 9099
12/05/2020 144.47p 147.51p 137.38p 144.47p 10837
11/05/2020 73.50p 180.46p 73.50p 144.47p 51943
07/05/2020 73.50p 79.43p 73.50p 73.50p 653
06/05/2020 73.50p 73.50p 73.50p 73.50p 0
05/05/2020 73.50p 73.50p 73.50p 73.50p 0
04/05/2020 73.50p 73.50p 73.50p 73.50p 0
01/05/2020 73.50p 79.43p 73.50p 73.50p 77
30/04/2020 73.50p 79.59p 68.43p 73.50p 2071
29/04/2020 73.50p 79.59p 68.43p 73.50p 637
28/04/2020 73.50p 78.83p 70.97p 73.50p 1186
27/04/2020 73.50p 78.83p 73.50p 73.50p 5324
24/04/2020 73.50p 73.50p 70.97p 73.50p 493
23/04/2020 73.50p 78.83p 73.50p 73.50p 30
22/04/2020 73.50p 73.50p 73.50p 73.50p 0
21/04/2020 73.50p 73.50p 66.08p 73.50p 225
20/04/2020 78.57p 79.59p 73.50p 73.50p 824
17/04/2020 81.11p 81.11p 76.14p 78.57p 197
16/04/2020 81.11p 83.64p 81.11p 81.11p 569
15/04/2020 81.11p 81.11p 81.11p 81.11p 0
14/04/2020 73.50p 81.11p 73.50p 81.11p 2214
09/04/2020 76.04p 76.04p 71.07p 73.50p 1184
08/04/2020 73.50p 76.04p 73.50p 76.04p 197
07/04/2020 70.97p 73.50p 70.97p 73.50p 986
06/04/2020 70.97p 75.02p 66.00p 70.97p 419
03/04/2020 70.97p 70.97p 66.00p 70.97p 1164
02/04/2020 76.04p 79.08p 71.07p 76.04p 10998
01/04/2020 76.04p 76.04p 71.07p 76.04p 33
31/03/2020 76.04p 79.08p 71.48p 76.04p 6529
30/03/2020 83.64p 83.64p 70.97p 76.04p 5247
27/03/2020 83.64p 86.86p 79.59p 83.64p 623
26/03/2020 83.64p 83.64p 83.64p 83.64p 0
25/03/2020 91.25p 91.25p 79.27p 83.64p 2967
24/03/2020 98.85p 98.85p 91.25p 91.25p 0
23/03/2020 101.38p 101.38p 86.18p 98.85p 2446
20/03/2020 101.38p 101.38p 96.32p 101.38p 197
19/03/2020 103.92p 103.92p 96.32p 101.38p 493
18/03/2020 106.45p 106.45p 101.38p 103.92p 662
17/03/2020 106.45p 110.76p 106.45p 106.45p 1657
16/03/2020 103.92p 103.92p 103.92p 103.92p 611
13/03/2020 98.85p 108.18p 98.85p 103.92p 2951
12/03/2020 111.52p 111.52p 96.82p 98.85p 4800
11/03/2020 121.66p 121.66p 112.54p 116.59p 4171
10/03/2020 121.66p 121.66p 116.59p 121.66p 754
09/03/2020 121.66p 126.73p 121.66p 121.66p 0
06/03/2020 131.80p 131.80p 126.73p 126.73p 351
05/03/2020 131.80p 131.80p 131.80p 131.80p 0
04/03/2020 131.80p 131.80p 126.73p 131.80p 1539
03/03/2020 131.80p 131.80p 131.80p 131.80p 0
02/03/2020 131.80p 131.80p 126.73p 131.80p 197
28/02/2020 131.80p 131.80p 131.80p 131.80p 0
27/02/2020 131.80p 131.80p 131.80p 131.80p 0
26/02/2020 147.01p 147.01p 128.76p 131.80p 5464
25/02/2020 147.01p 152.08p 147.01p 147.01p 6904
24/02/2020 147.01p 147.01p 142.04p 147.01p 996
21/02/2020 139.40p 139.40p 138.39p 139.40p 59
20/02/2020 139.40p 146.50p 136.87p 139.40p 5721
19/02/2020 139.40p 139.40p 139.40p 139.40p 0
18/02/2020 131.80p 146.50p 131.80p 139.40p 1487
17/02/2020 129.27p 136.67p 129.27p 131.80p 5782
14/02/2020 119.13p 121.66p 117.86p 119.13p 1416
13/02/2020 116.59p 121.66p 115.58p 119.13p 1026
12/02/2020 114.06p 117.10p 111.52p 116.59p 17978
11/02/2020 119.13p 120.14p 111.78p 114.06p 3287
10/02/2020 119.13p 119.13p 111.78p 119.13p 197
07/02/2020 119.13p 119.13p 111.68p 119.13p 2
06/02/2020 119.13p 121.66p 119.13p 119.13p 9863
05/02/2020 119.13p 120.65p 119.13p 119.13p 411
04/02/2020 121.66p 121.66p 119.13p 119.13p 0
03/02/2020 121.66p 126.73p 121.66p 121.66p 430
31/01/2020 121.66p 121.66p 121.66p 121.66p 0
30/01/2020 121.66p 121.66p 120.90p 121.66p 313
29/01/2020 121.66p 121.66p 121.66p 121.66p 9863
28/01/2020 121.66p 121.66p 116.69p 121.66p 4599
27/01/2020 121.66p 122.17p 116.59p 121.66p 3593
24/01/2020 121.66p 122.17p 121.66p 121.66p 7
23/01/2020 121.66p 122.17p 116.59p 121.66p 454
22/01/2020 121.66p 123.18p 119.13p 121.66p 5844
21/01/2020 121.66p 126.73p 121.66p 121.66p 11836
20/01/2020 121.66p 121.66p 119.13p 121.66p 5485
17/01/2020 121.66p 121.66p 117.10p 119.13p 5168
16/01/2020 121.66p 126.63p 120.65p 121.66p 867
15/01/2020 124.20p 126.73p 121.66p 121.66p 3995
14/01/2020 124.20p 126.22p 121.66p 121.66p 63106
13/01/2020 126.73p 127.74p 124.20p 124.20p 13387
10/01/2020 126.73p 130.79p 124.25p 126.73p 394
09/01/2020 126.73p 130.79p 126.73p 126.73p 1578
08/01/2020 126.73p 126.73p 124.20p 126.73p 0
07/01/2020 126.73p 126.73p 126.73p 126.73p 0
06/01/2020 126.73p 131.80p 124.20p 126.73p 5635
03/01/2020 124.20p 131.80p 124.20p 126.73p 14491
02/01/2020 124.20p 131.80p 117.61p 124.20p 82356
31/12/2019 124.20p 124.20p 124.20p 124.20p 0
30/12/2019 121.66p 129.27p 117.61p 124.20p 1221
27/12/2019 108.99p 121.66p 108.99p 121.66p 11203
24/12/2019 106.45p 116.59p 101.38p 108.99p 5710
23/12/2019 134.33p 134.33p 93.78p 106.45p 12893
20/12/2019 134.33p 134.33p 132.31p 134.33p 986
19/12/2019 134.33p 136.87p 134.33p 134.33p 22
18/12/2019 134.33p 134.33p 134.33p 134.33p 0
17/12/2019 134.33p 134.33p 134.33p 134.33p 0
16/12/2019 134.33p 134.33p 131.80p 134.33p 88
13/12/2019 134.33p 134.33p 134.33p 134.33p 0
12/12/2019 134.33p 134.33p 126.73p 134.33p 1094
11/12/2019 134.33p 134.33p 126.73p 134.33p 3904
10/12/2019 134.33p 134.33p 134.33p 134.33p 0
09/12/2019 144.47p 144.47p 126.73p 134.33p 7157
06/12/2019 157.15p 162.22p 139.40p 144.47p 1017
05/12/2019 157.15p 157.15p 154.61p 157.15p 0
04/12/2019 154.61p 154.61p 154.10p 154.61p 1939
03/12/2019 154.61p 157.15p 154.61p 154.61p 32
02/12/2019 154.61p 157.15p 152.08p 154.61p 415
29/11/2019 169.82p 169.82p 141.94p 154.61p 4761
28/11/2019 169.82p 171.09p 162.22p 169.82p 2358
27/11/2019 182.49p 182.49p 167.28p 179.96p 1227
26/11/2019 182.49p 182.49p 182.49p 182.49p 0
25/11/2019 182.49p 187.56p 177.42p 182.49p 86
22/11/2019 182.49p 182.49p 182.49p 182.49p 0
21/11/2019 182.49p 182.49p 182.49p 182.49p 0
20/11/2019 182.49p 182.49p 182.49p 182.49p 0
19/11/2019 182.49p 182.49p 182.49p 182.49p 0
18/11/2019 182.49p 187.56p 182.49p 182.49p 5
15/11/2019 182.49p 187.56p 182.49p 182.49p 5
14/11/2019 182.49p 182.49p 182.49p 182.49p 0
13/11/2019 182.49p 182.49p 182.49p 182.49p 0
12/11/2019 185.03p 185.03p 177.93p 182.49p 274
11/11/2019 190.10p 190.10p 185.03p 185.03p 1637
08/11/2019 195.17p 197.45p 187.56p 190.10p 1206
07/11/2019 195.17p 197.70p 195.17p 195.17p 135
06/11/2019 195.17p 195.17p 195.17p 195.17p 0
05/11/2019 195.17p 195.17p 195.17p 195.17p 0
04/11/2019 195.17p 195.17p 195.17p 195.17p 0
01/11/2019 195.17p 195.17p 195.17p 195.17p 0
31/10/2019 195.17p 195.17p 195.17p 195.17p 0
30/10/2019 195.17p 195.17p 195.17p 195.17p 0
29/10/2019 195.17p 195.17p 195.17p 195.17p 0
28/10/2019 195.17p 195.17p 195.17p 195.17p 0
25/10/2019 195.17p 195.17p 195.17p 195.17p 0
24/10/2019 190.10p 195.17p 190.10p 195.17p 1184
23/10/2019 190.10p 193.14p 180.72p 190.10p 1231
22/10/2019 190.10p 190.10p 190.10p 190.10p 0
21/10/2019 190.10p 190.10p 190.10p 190.10p 0
18/10/2019 190.10p 190.10p 190.10p 190.10p 0
17/10/2019 190.10p 190.10p 190.10p 190.10p 0
16/10/2019 190.10p 190.10p 182.49p 190.10p 848
15/10/2019 190.10p 190.10p 190.10p 190.10p 0
14/10/2019 190.10p 193.90p 190.10p 190.10p 819
11/10/2019 190.10p 190.10p 182.49p 190.10p 12
10/10/2019 190.10p 202.77p 190.10p 190.10p 4932
09/10/2019 190.10p 190.10p 190.10p 190.10p 0
08/10/2019 197.70p 197.70p 190.10p 190.10p 690
07/10/2019 197.70p 197.70p 197.70p 197.70p 0
04/10/2019 197.70p 197.70p 197.70p 197.70p 2466
03/10/2019 197.70p 197.70p 197.70p 197.70p 0
02/10/2019 197.70p 197.70p 197.70p 197.70p 0
01/10/2019 202.77p 202.77p 194.86p 197.70p 486
30/09/2019 202.77p 205.30p 202.77p 202.77p 244
27/09/2019 202.77p 202.77p 197.19p 202.77p 1973
26/09/2019 197.70p 197.70p 197.70p 197.70p 0
25/09/2019 195.17p 200.23p 195.17p 197.70p 1492
24/09/2019 195.17p 195.17p 195.17p 195.17p 0
23/09/2019 195.17p 200.23p 187.56p 195.17p 3921
20/09/2019 195.17p 195.17p 189.08p 195.17p 277
19/09/2019 207.84p 207.84p 195.17p 195.17p 257
18/09/2019 207.84p 207.84p 207.84p 207.84p 0
17/09/2019 207.84p 207.84p 203.78p 207.84p 635
16/09/2019 205.30p 208.75p 203.78p 207.84p 1781
13/09/2019 205.30p 207.84p 205.30p 205.30p 1973
12/09/2019 205.30p 205.30p 202.82p 205.30p 43
11/09/2019 205.30p 205.30p 204.80p 205.30p 345
10/09/2019 207.84p 207.84p 202.77p 205.30p 5818
09/09/2019 215.44p 217.98p 203.53p 207.84p 5015
06/09/2019 202.77p 215.70p 202.77p 210.37p 5910
05/09/2019 210.37p 212.91p 192.63p 202.77p 7956
04/09/2019 248.39p 253.46p 210.37p 210.37p 7041
03/09/2019 248.39p 248.39p 248.39p 248.39p 0
02/09/2019 248.39p 248.39p 248.39p 248.39p 0
30/08/2019 248.39p 248.39p 243.32p 248.39p 986

*Close Price adjusted for both dividends and splits