Market data

Select a section

Eco buildings Group

(ECOB)
Sector: Construction & Materials
4.25p
0.00p 0.00
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 6.25p 6.38p 5.50p 6.25p 268,799
14/11/2024 8.75p 9.00p 6.25p 6.25p 151,607
13/11/2024 8.75p 9.00p 8.74p 8.75p 35,810
12/11/2024 8.75p 8.75p 8.55p 8.75p 181
11/11/2024 8.75p 8.75p 8.57p 8.75p 1,933
08/11/2024 9.50p 9.50p 8.50p 8.75p 13,587
07/11/2024 9.50p 9.50p 9.00p 9.50p 127,339
06/11/2024 9.50p 9.50p 9.00p 9.50p 15,616
05/11/2024 9.25p 9.25p 9.17p 9.25p 0
04/11/2024 9.25p 9.50p 9.25p 9.25p 300
01/11/2024 9.25p 9.50p 9.25p 9.25p 85
31/10/2024 9.25p 9.25p 9.16p 9.25p 523
30/10/2024 9.25p 9.50p 9.16p 9.25p 3,781
29/10/2024 9.25p 9.50p 9.00p 9.25p 4,568
28/10/2024 9.25p 9.25p 9.00p 9.25p 443
25/10/2024 9.25p 9.25p 9.25p 9.25p 0
24/10/2024 9.25p 9.25p 9.17p 9.25p 16,500
23/10/2024 9.25p 9.25p 9.25p 9.25p 0
22/10/2024 9.25p 9.50p 9.00p 9.25p 850,394
21/10/2024 9.25p 9.25p 9.25p 9.25p 0
18/10/2024 9.25p 9.25p 9.20p 9.25p 23,310
17/10/2024 9.25p 9.50p 9.00p 9.25p 335
16/10/2024 9.75p 10.20p 9.00p 10.20p 1,581
15/10/2024 9.25p 9.50p 8.80p 9.25p 6,260
14/10/2024 9.25p 9.25p 9.04p 9.25p 1,639
11/10/2024 9.25p 9.25p 9.17p 9.25p 0
10/10/2024 9.25p 9.25p 9.18p 9.25p 4,501
09/10/2024 9.25p 9.25p 9.18p 9.25p 10,899
08/10/2024 9.25p 9.25p 9.00p 9.25p 31
07/10/2024 9.25p 9.25p 9.17p 9.25p 0

Market data

Select a section