Eco buildings Group
(ECOB)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
16/05/2025
|
5.00p
|
6.00p
|
5.00p
|
5.25p
|
1,595,412
|
|
15/05/2025
|
4.50p
|
5.39p
|
4.00p
|
5.00p
|
1,425,280
|
|
14/05/2025
|
7.75p
|
8.00p
|
7.00p
|
7.25p
|
182,757
|
|
13/05/2025
|
7.75p
|
7.75p
|
7.50p
|
7.75p
|
47,152
|
|
12/05/2025
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
14,496
|
|
09/05/2025
|
7.00p
|
8.00p
|
6.50p
|
7.75p
|
349,409
|
|
08/05/2025
|
5.75p
|
7.40p
|
5.50p
|
7.00p
|
236,182
|
|
07/05/2025
|
5.25p
|
5.94p
|
5.00p
|
5.75p
|
232,499
|
|
06/05/2025
|
5.50p
|
6.00p
|
5.00p
|
5.25p
|
126,635
|
|
05/05/2025
|
5.50p
|
6.00p
|
5.50p
|
5.50p
|
1,442
|
|
02/05/2025
|
5.50p
|
6.00p
|
5.50p
|
5.50p
|
1,442
|
|
01/05/2025
|
5.50p
|
6.00p
|
5.04p
|
5.50p
|
8,069
|
|
30/04/2025
|
5.50p
|
5.50p
|
5.26p
|
5.50p
|
14,445
|
|
29/04/2025
|
5.00p
|
5.90p
|
4.50p
|
5.50p
|
322,887
|
|
28/04/2025
|
5.00p
|
5.50p
|
4.55p
|
5.00p
|
204,485
|
|
25/04/2025
|
4.25p
|
5.40p
|
4.25p
|
5.00p
|
445,707
|
|
24/04/2025
|
4.75p
|
5.00p
|
4.03p
|
4.25p
|
71,895
|
|
23/04/2025
|
4.50p
|
4.90p
|
4.50p
|
4.50p
|
12,439
|
|
22/04/2025
|
4.50p
|
4.50p
|
4.22p
|
4.50p
|
6,066
|
|
21/04/2025
|
4.50p
|
4.50p
|
4.50p
|
4.50p
|
0
|
|
18/04/2025
|
4.50p
|
4.50p
|
4.50p
|
4.50p
|
0
|
|
17/04/2025
|
4.50p
|
4.50p
|
4.50p
|
4.50p
|
0
|
|
16/04/2025
|
4.50p
|
4.50p
|
4.23p
|
4.50p
|
25,000
|
|
15/04/2025
|
4.50p
|
4.70p
|
4.50p
|
4.50p
|
25,000
|
|
14/04/2025
|
4.25p
|
4.50p
|
4.22p
|
4.50p
|
364,739
|
|
11/04/2025
|
4.25p
|
4.47p
|
3.92p
|
4.25p
|
172,689
|
|
10/04/2025
|
4.10p
|
4.37p
|
3.99p
|
4.25p
|
346,801
|
|
09/04/2025
|
3.75p
|
4.10p
|
3.50p
|
4.10p
|
226,787
|
|
08/04/2025
|
4.50p
|
4.50p
|
3.50p
|
3.60p
|
138,012
|
|
07/04/2025
|
4.15p
|
4.50p
|
3.70p
|
4.15p
|
185,608
|
|
04/04/2025
|
4.25p
|
4.40p
|
4.25p
|
4.25p
|
0
|
|
03/04/2025
|
4.25p
|
4.40p
|
4.25p
|
4.25p
|
0
|
|
02/04/2025
|
4.75p
|
5.00p
|
3.90p
|
4.25p
|
257,192
|
|
01/04/2025
|
4.75p
|
4.75p
|
4.75p
|
4.75p
|
0
|
|
31/03/2025
|
4.75p
|
4.75p
|
4.50p
|
4.75p
|
20,098
|
|
28/03/2025
|
4.75p
|
4.97p
|
4.50p
|
4.75p
|
19,054
|
|
27/03/2025
|
4.75p
|
4.98p
|
4.50p
|
4.75p
|
115,837
|
|
26/03/2025
|
5.13p
|
5.13p
|
4.75p
|
4.75p
|
189,821
|
|
25/03/2025
|
5.13p
|
5.20p
|
5.13p
|
5.13p
|
57,538
|
|
24/03/2025
|
5.25p
|
5.25p
|
5.00p
|
5.13p
|
50,000
|
|
21/03/2025
|
5.25p
|
5.25p
|
5.00p
|
5.25p
|
49
|
|
20/03/2025
|
5.50p
|
5.63p
|
5.00p
|
5.25p
|
42,310
|
|
19/03/2025
|
5.50p
|
5.50p
|
5.50p
|
5.50p
|
0
|
|
18/03/2025
|
5.50p
|
5.50p
|
5.50p
|
5.50p
|
0
|
|
17/03/2025
|
5.63p
|
5.63p
|
5.25p
|
5.50p
|
126,708
|
|
14/03/2025
|
5.63p
|
5.70p
|
5.63p
|
5.63p
|
0
|
|
13/03/2025
|
5.75p
|
5.75p
|
5.00p
|
5.63p
|
118,610
|
|
12/03/2025
|
5.88p
|
6.00p
|
5.50p
|
5.75p
|
175,709
|
|
11/03/2025
|
5.63p
|
6.00p
|
5.26p
|
5.63p
|
206,517
|
|
10/03/2025
|
5.63p
|
5.63p
|
5.50p
|
5.63p
|
0
|
|
07/03/2025
|
5.63p
|
5.96p
|
5.63p
|
5.63p
|
3,000
|
|
06/03/2025
|
5.38p
|
5.96p
|
5.26p
|
5.63p
|
138,351
|
|
05/03/2025
|
5.25p
|
5.94p
|
5.00p
|
5.38p
|
224,985
|
|
04/03/2025
|
5.25p
|
5.25p
|
5.00p
|
5.25p
|
2,391
|
|
03/03/2025
|
5.25p
|
5.50p
|
5.25p
|
5.25p
|
20,363
|
|
28/02/2025
|
5.25p
|
5.44p
|
5.25p
|
5.25p
|
2,833
|
|
27/02/2025
|
5.25p
|
5.25p
|
5.00p
|
5.25p
|
2,485
|
|
26/02/2025
|
5.25p
|
5.40p
|
5.00p
|
5.25p
|
85,899
|
|
25/02/2025
|
5.25p
|
5.25p
|
5.15p
|
5.25p
|
5
|
|
24/02/2025
|
5.38p
|
5.50p
|
5.38p
|
5.38p
|
0
|
|
21/02/2025
|
5.50p
|
5.50p
|
5.50p
|
5.50p
|
0
|
|
20/02/2025
|
5.38p
|
5.75p
|
5.25p
|
5.50p
|
195,586
|
|
19/02/2025
|
5.25p
|
5.59p
|
5.25p
|
5.38p
|
159,651
|
|
18/02/2025
|
5.25p
|
5.50p
|
5.25p
|
5.25p
|
45
|
|
17/02/2025
|
5.25p
|
5.50p
|
5.06p
|
5.25p
|
51,818
|
|
14/02/2025
|
5.63p
|
5.63p
|
5.00p
|
5.25p
|
59,374
|
|
13/02/2025
|
5.88p
|
5.92p
|
5.75p
|
5.75p
|
0
|
|
12/02/2025
|
6.25p
|
6.25p
|
5.84p
|
5.88p
|
65,000
|
|
11/02/2025
|
6.25p
|
6.25p
|
6.06p
|
6.25p
|
690
|
|
10/02/2025
|
6.25p
|
6.50p
|
6.25p
|
6.25p
|
334
|
|
07/02/2025
|
6.25p
|
6.25p
|
6.00p
|
6.25p
|
152,398
|
|
06/02/2025
|
6.25p
|
6.50p
|
6.11p
|
6.25p
|
744
|
|
05/02/2025
|
6.63p
|
6.63p
|
6.11p
|
6.25p
|
79,354
|
|
04/02/2025
|
6.88p
|
6.88p
|
6.63p
|
6.88p
|
2,812
|
|
03/02/2025
|
7.13p
|
7.13p
|
6.75p
|
6.88p
|
9,771
|
|
31/01/2025
|
6.88p
|
6.88p
|
6.79p
|
6.88p
|
1
|
|
30/01/2025
|
6.88p
|
6.88p
|
6.79p
|
6.88p
|
15,031
|
|
29/01/2025
|
6.88p
|
6.99p
|
6.88p
|
6.88p
|
19,900
|
|
28/01/2025
|
6.75p
|
7.24p
|
6.75p
|
7.13p
|
150,285
|
|
27/01/2025
|
7.00p
|
7.00p
|
6.50p
|
6.75p
|
392,281
|
|
24/01/2025
|
7.00p
|
7.00p
|
6.75p
|
7.00p
|
13,161
|
|
23/01/2025
|
6.75p
|
7.40p
|
6.62p
|
7.00p
|
582,283
|
|
22/01/2025
|
7.00p
|
7.31p
|
6.51p
|
6.75p
|
496,395
|
|
21/01/2025
|
7.25p
|
7.35p
|
6.50p
|
7.00p
|
811,506
|
|
20/01/2025
|
7.25p
|
7.50p
|
7.18p
|
7.25p
|
3,233
|
|
17/01/2025
|
7.50p
|
8.00p
|
7.02p
|
7.25p
|
43,005
|
|
16/01/2025
|
7.50p
|
8.00p
|
7.04p
|
7.50p
|
1,093
|
|
15/01/2025
|
7.50p
|
7.85p
|
7.50p
|
7.50p
|
53,536
|
|
14/01/2025
|
7.50p
|
8.00p
|
7.50p
|
7.50p
|
268,427
|
|
13/01/2025
|
7.50p
|
7.50p
|
7.50p
|
7.50p
|
4,688
|
|
10/01/2025
|
8.25p
|
8.50p
|
7.33p
|
7.50p
|
606,089
|
|
09/01/2025
|
8.25p
|
8.25p
|
8.01p
|
8.25p
|
26,840
|
|
08/01/2025
|
8.25p
|
8.35p
|
8.11p
|
8.25p
|
50,085
|
|
07/01/2025
|
8.25p
|
8.50p
|
8.25p
|
8.25p
|
236,439
|
|
06/01/2025
|
8.25p
|
8.50p
|
8.25p
|
8.25p
|
279,562
|
|
03/01/2025
|
8.75p
|
8.87p
|
8.11p
|
8.25p
|
55,822
|
|
02/01/2025
|
7.25p
|
9.00p
|
7.00p
|
9.00p
|
1,828,111
|
|
01/01/2025
|
7.25p
|
7.44p
|
7.25p
|
7.25p
|
26,306
|
|
31/12/2024
|
7.25p
|
7.44p
|
7.25p
|
7.25p
|
26,306
|
|
30/12/2024
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
108,166
|
|
27/12/2024
|
7.25p
|
7.30p
|
7.25p
|
7.25p
|
12,818
|
|
26/12/2024
|
7.25p
|
7.25p
|
7.15p
|
7.25p
|
100,000
|
|
25/12/2024
|
7.25p
|
7.25p
|
7.15p
|
7.25p
|
100,000
|
|
24/12/2024
|
7.25p
|
7.25p
|
7.15p
|
7.25p
|
100,000
|
|
23/12/2024
|
7.25p
|
7.25p
|
7.00p
|
7.25p
|
150,000
|
|
20/12/2024
|
7.75p
|
7.75p
|
7.12p
|
7.25p
|
286,435
|
|
19/12/2024
|
7.50p
|
8.00p
|
7.00p
|
7.75p
|
127,924
|
|
18/12/2024
|
8.00p
|
8.50p
|
7.50p
|
7.75p
|
12,837
|
|
17/12/2024
|
8.75p
|
9.00p
|
8.00p
|
8.50p
|
83,534
|
|
16/12/2024
|
8.75p
|
8.75p
|
8.67p
|
8.75p
|
103,375
|
|
13/12/2024
|
8.75p
|
8.75p
|
8.75p
|
8.75p
|
0
|
|
12/12/2024
|
8.75p
|
9.00p
|
8.75p
|
8.75p
|
200
|
|
11/12/2024
|
9.00p
|
9.18p
|
8.65p
|
8.75p
|
156,364
|
|
10/12/2024
|
9.00p
|
9.50p
|
8.65p
|
9.00p
|
345,452
|
|
09/12/2024
|
8.50p
|
9.95p
|
8.50p
|
9.00p
|
223,845
|
|
06/12/2024
|
8.00p
|
8.77p
|
7.50p
|
8.50p
|
481,180
|
|
05/12/2024
|
7.00p
|
8.00p
|
7.00p
|
8.00p
|
362,600
|
|
04/12/2024
|
7.00p
|
8.00p
|
6.85p
|
7.00p
|
429,569
|
|
03/12/2024
|
7.00p
|
7.49p
|
6.92p
|
7.00p
|
1,032
|
|
02/12/2024
|
7.00p
|
7.50p
|
6.50p
|
7.00p
|
36,416
|
|
29/11/2024
|
7.00p
|
7.50p
|
7.00p
|
7.00p
|
167,646
|
|
28/11/2024
|
7.00p
|
7.50p
|
7.00p
|
7.00p
|
133,269
|
|
27/11/2024
|
6.75p
|
7.44p
|
6.50p
|
7.00p
|
181,771
|
|
26/11/2024
|
6.75p
|
7.00p
|
6.75p
|
6.75p
|
18,376
|
|
25/11/2024
|
6.75p
|
7.00p
|
6.70p
|
6.75p
|
369,487
|
|
22/11/2024
|
6.75p
|
7.00p
|
6.75p
|
6.75p
|
470,446
|
|
21/11/2024
|
8.00p
|
8.00p
|
6.70p
|
6.75p
|
361,669
|
|
20/11/2024
|
8.00p
|
8.50p
|
7.50p
|
8.00p
|
76,641
|
|
19/11/2024
|
8.50p
|
9.00p
|
7.50p
|
8.00p
|
1,953,372
|
|
18/11/2024
|
5.75p
|
6.90p
|
5.75p
|
6.75p
|
517,975
|