Eco buildings Group
(ECOB)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
04/10/2024
|
9.25p
|
9.25p
|
9.18p
|
9.25p
|
5,395
|
|
03/10/2024
|
9.25p
|
9.25p
|
9.17p
|
9.25p
|
0
|
|
02/10/2024
|
9.50p
|
9.50p
|
8.90p
|
9.25p
|
125,353
|
|
01/10/2024
|
9.75p
|
10.00p
|
9.56p
|
10.00p
|
45,005
|
|
30/09/2024
|
9.75p
|
9.75p
|
9.56p
|
9.75p
|
5,529
|
|
27/09/2024
|
9.75p
|
9.75p
|
9.55p
|
9.75p
|
91,538
|
|
26/09/2024
|
10.00p
|
10.00p
|
9.50p
|
9.75p
|
10,309
|
|
25/09/2024
|
10.00p
|
10.00p
|
9.95p
|
10.00p
|
9,500
|
|
24/09/2024
|
10.00p
|
10.50p
|
10.00p
|
10.00p
|
12
|
|
23/09/2024
|
10.25p
|
10.70p
|
10.00p
|
10.00p
|
10,309
|
|
20/09/2024
|
10.25p
|
10.25p
|
10.24p
|
10.25p
|
6,400
|
|
19/09/2024
|
10.25p
|
10.25p
|
10.05p
|
10.25p
|
85
|
|
18/09/2024
|
10.25p
|
10.25p
|
10.05p
|
10.25p
|
353
|
|
17/09/2024
|
10.50p
|
10.50p
|
10.25p
|
10.25p
|
9,717
|
|
16/09/2024
|
10.25p
|
10.50p
|
10.17p
|
10.50p
|
0
|
|
13/09/2024
|
10.25p
|
10.28p
|
10.00p
|
10.25p
|
11,128
|
|
12/09/2024
|
10.25p
|
10.25p
|
10.00p
|
10.25p
|
52,500
|
|
11/09/2024
|
10.25p
|
10.30p
|
10.25p
|
10.25p
|
9,708
|
|
10/09/2024
|
10.50p
|
10.50p
|
10.05p
|
10.25p
|
21,177
|
|
09/09/2024
|
10.50p
|
10.50p
|
10.05p
|
10.50p
|
382
|
|
06/09/2024
|
10.50p
|
10.50p
|
10.00p
|
10.50p
|
130,752
|
|
05/09/2024
|
10.50p
|
10.50p
|
10.00p
|
10.50p
|
133
|
|
04/09/2024
|
10.50p
|
10.90p
|
10.00p
|
10.50p
|
55,273
|
|
03/09/2024
|
10.25p
|
10.70p
|
10.14p
|
10.50p
|
85,946
|
|
02/09/2024
|
10.25p
|
10.50p
|
10.00p
|
10.25p
|
5,095
|
|
30/08/2024
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
29/08/2024
|
10.25p
|
10.50p
|
10.25p
|
10.25p
|
119,492
|
|
28/08/2024
|
10.50p
|
10.50p
|
10.00p
|
10.25p
|
43,602
|
|
27/08/2024
|
10.50p
|
11.00p
|
10.21p
|
10.50p
|
602
|
|
26/08/2024
|
10.50p
|
11.00p
|
10.16p
|
10.50p
|
9,924
|
|
23/08/2024
|
10.50p
|
11.00p
|
10.16p
|
10.50p
|
9,924
|
|
22/08/2024
|
10.50p
|
11.00p
|
10.16p
|
10.50p
|
9,924
|
|
21/08/2024
|
11.00p
|
11.00p
|
10.00p
|
10.50p
|
19,007
|
|
20/08/2024
|
11.50p
|
11.89p
|
11.16p
|
11.50p
|
4,953
|
|
19/08/2024
|
11.50p
|
11.50p
|
11.00p
|
11.50p
|
638
|
|
16/08/2024
|
11.50p
|
12.00p
|
11.10p
|
11.50p
|
131
|
|
15/08/2024
|
11.50p
|
12.00p
|
11.00p
|
11.50p
|
33
|
|
14/08/2024
|
11.50p
|
11.50p
|
11.33p
|
11.50p
|
0
|
|
13/08/2024
|
11.50p
|
11.50p
|
10.80p
|
11.50p
|
113
|
|
12/08/2024
|
11.50p
|
12.00p
|
11.10p
|
11.50p
|
4,923
|
|
09/08/2024
|
12.50p
|
13.46p
|
11.00p
|
11.50p
|
40,919
|
|
08/08/2024
|
12.75p
|
13.50p
|
12.00p
|
12.50p
|
924,328
|
|
07/08/2024
|
12.75p
|
12.75p
|
12.00p
|
12.75p
|
190
|
|
06/08/2024
|
12.75p
|
12.75p
|
12.50p
|
12.75p
|
0
|
|
05/08/2024
|
12.75p
|
13.47p
|
12.00p
|
12.75p
|
15,106
|
|
02/08/2024
|
12.75p
|
12.75p
|
12.15p
|
12.75p
|
15,000
|
|
01/08/2024
|
12.75p
|
13.50p
|
12.00p
|
12.75p
|
190
|
|
31/07/2024
|
12.75p
|
12.75p
|
12.50p
|
12.75p
|
0
|
|
30/07/2024
|
12.75p
|
12.75p
|
12.50p
|
12.75p
|
0
|
|
29/07/2024
|
12.75p
|
13.47p
|
12.75p
|
12.75p
|
22
|
|
26/07/2024
|
13.25p
|
13.50p
|
12.00p
|
13.25p
|
609
|
|
25/07/2024
|
13.25p
|
13.25p
|
13.00p
|
13.25p
|
1
|
|
24/07/2024
|
13.25p
|
13.25p
|
13.25p
|
13.25p
|
0
|
|
23/07/2024
|
13.25p
|
13.25p
|
13.25p
|
13.25p
|
0
|
|
22/07/2024
|
14.00p
|
14.00p
|
13.00p
|
13.25p
|
11,732
|
|
19/07/2024
|
13.50p
|
15.00p
|
12.00p
|
14.00p
|
6,797
|
|
18/07/2024
|
14.00p
|
15.00p
|
13.00p
|
14.00p
|
690
|