Eco buildings Group
(ECOB)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
14.00p
|
14.00p
|
14.00p
|
14.00p
|
15,000
|
|
16/07/2024
|
14.00p
|
14.00p
|
14.00p
|
14.00p
|
3,571
|
|
15/07/2024
|
14.00p
|
14.00p
|
13.00p
|
14.00p
|
33,959
|
|
12/07/2024
|
13.50p
|
14.30p
|
13.00p
|
14.00p
|
128,414
|
|
11/07/2024
|
14.00p
|
14.20p
|
14.00p
|
14.00p
|
0
|
|
10/07/2024
|
14.00p
|
15.00p
|
14.00p
|
14.00p
|
6,843
|
|
09/07/2024
|
14.00p
|
14.70p
|
14.00p
|
14.00p
|
4,275
|
|
08/07/2024
|
14.00p
|
15.00p
|
14.00p
|
14.00p
|
1,898
|
|
05/07/2024
|
14.00p
|
15.00p
|
14.00p
|
15.00p
|
45,980
|
|
04/07/2024
|
13.50p
|
14.97p
|
13.00p
|
14.00p
|
64,469
|
|
03/07/2024
|
13.50p
|
13.95p
|
13.00p
|
13.50p
|
7,758
|
|
02/07/2024
|
13.50p
|
14.00p
|
13.00p
|
13.50p
|
199
|
|
01/07/2024
|
13.00p
|
13.90p
|
13.00p
|
13.50p
|
7,654
|
|
28/06/2024
|
13.00p
|
13.88p
|
12.00p
|
13.00p
|
2,613
|
|
27/06/2024
|
13.00p
|
14.00p
|
12.00p
|
13.00p
|
448
|
|
26/06/2024
|
13.00p
|
14.00p
|
12.00p
|
12.20p
|
46,395
|
|
25/06/2024
|
13.00p
|
13.13p
|
12.00p
|
13.00p
|
5,185
|
|
24/06/2024
|
13.00p
|
14.00p
|
12.00p
|
14.00p
|
338
|
|
21/06/2024
|
14.00p
|
15.00p
|
12.00p
|
13.00p
|
35,088
|
|
20/06/2024
|
14.00p
|
15.00p
|
13.00p
|
14.00p
|
68
|
|
19/06/2024
|
14.00p
|
14.00p
|
13.04p
|
14.00p
|
14,385
|
|
18/06/2024
|
14.00p
|
14.97p
|
13.04p
|
14.00p
|
3,736
|
|
17/06/2024
|
12.50p
|
15.00p
|
12.00p
|
14.30p
|
101,976
|
|
14/06/2024
|
12.00p
|
13.00p
|
11.00p
|
12.00p
|
57
|
|
13/06/2024
|
12.00p
|
13.00p
|
11.00p
|
12.00p
|
9,890
|
|
12/06/2024
|
12.00p
|
12.00p
|
11.44p
|
12.00p
|
111
|
|
11/06/2024
|
12.00p
|
12.90p
|
11.25p
|
12.00p
|
19,079
|
|
10/06/2024
|
12.00p
|
12.80p
|
11.25p
|
12.00p
|
17,176
|
|
07/06/2024
|
11.25p
|
13.00p
|
11.10p
|
12.00p
|
64,076
|
|
06/06/2024
|
10.50p
|
11.50p
|
10.00p
|
10.00p
|
74,517
|
|
05/06/2024
|
9.75p
|
11.00p
|
9.00p
|
9.00p
|
36,520
|
|
04/06/2024
|
9.75p
|
10.50p
|
9.00p
|
9.00p
|
5,930
|
|
03/06/2024
|
9.75p
|
9.75p
|
9.15p
|
9.75p
|
986
|
|
31/05/2024
|
9.75p
|
9.75p
|
9.00p
|
9.75p
|
281
|
|
30/05/2024
|
10.00p
|
10.00p
|
9.15p
|
9.75p
|
210
|
|
29/05/2024
|
10.00p
|
11.00p
|
10.00p
|
10.00p
|
153
|
|
28/05/2024
|
10.50p
|
10.50p
|
9.20p
|
9.45p
|
7,947
|
|
27/05/2024
|
10.50p
|
10.50p
|
10.01p
|
10.50p
|
1,039
|