Market data

Select a section

Eco buildings Group

(ECOB)
Sector: Construction & Materials
3.30p
-0.05p -1.49
Last updated: 09:00:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/09/2025 3.25p 4.00p 3.12p 3.35p 1,267,950
03/09/2025 2.75p 3.00p 2.50p 2.75p 1,501
02/09/2025 2.75p 3.00p 2.52p 2.75p 541
01/09/2025 2.75p 3.00p 2.50p 2.75p 162,255
29/08/2025 2.75p 2.75p 2.55p 2.75p 25,189
28/08/2025 2.75p 2.94p 2.55p 2.75p 34,526
27/08/2025 2.85p 2.98p 2.55p 2.75p 295,773
26/08/2025 3.00p 3.10p 2.76p 2.85p 456,359
25/08/2025 3.10p 3.10p 2.90p 3.00p 315,692
22/08/2025 3.10p 3.10p 2.90p 3.00p 315,692
21/08/2025 3.10p 3.10p 2.92p 3.10p 109,044
20/08/2025 3.15p 3.30p 3.01p 3.10p 112,596
19/08/2025 3.15p 3.26p 3.15p 3.15p 35,027
18/08/2025 3.40p 3.50p 3.00p 3.15p 249,570
15/08/2025 3.50p 3.58p 3.20p 3.58p 273,766
14/08/2025 3.80p 3.80p 3.36p 3.50p 172,193
13/08/2025 3.80p 3.80p 3.60p 3.80p 3,004
12/08/2025 3.80p 3.80p 3.60p 3.60p 15,338
11/08/2025 3.80p 3.80p 3.60p 3.80p 1,316
08/08/2025 3.80p 3.80p 3.60p 3.80p 1,124
07/08/2025 3.80p 3.80p 3.60p 3.80p 74,788
06/08/2025 3.80p 4.00p 3.52p 3.80p 36,020
05/08/2025 3.85p 4.00p 3.70p 3.80p 72,544
04/08/2025 3.85p 3.90p 3.85p 3.85p 0
01/08/2025 3.75p 4.00p 3.70p 3.85p 4,084,594
31/07/2025 3.75p 4.00p 3.50p 3.75p 18,629
30/07/2025 3.75p 4.00p 3.50p 3.80p 18,629
29/07/2025 3.75p 3.84p 3.50p 3.75p 26,445
28/07/2025 3.75p 3.88p 3.75p 3.75p 0
25/07/2025 3.75p 3.88p 3.75p 3.75p 0
24/07/2025 3.75p 3.84p 3.75p 3.75p 26,075
23/07/2025 3.75p 3.87p 3.50p 3.75p 574,008
22/07/2025 3.90p 4.08p 3.30p 3.75p 264,436
21/07/2025 4.05p 4.20p 3.75p 3.90p 174,675
18/07/2025 3.90p 4.30p 3.55p 4.05p 641,394
17/07/2025 3.90p 4.19p 3.25p 3.90p 495,614
16/07/2025 3.70p 4.10p 3.70p 3.90p 119
15/07/2025 3.60p 4.30p 3.60p 4.00p 1,286,279
14/07/2025 3.40p 3.88p 3.40p 3.88p 585,508
11/07/2025 3.25p 3.50p 3.00p 3.40p 887,285
10/07/2025 3.75p 3.75p 3.00p 3.25p 470,048
09/07/2025 3.85p 4.00p 3.50p 4.00p 284,489
08/07/2025 3.85p 3.88p 3.45p 3.85p 174,049
07/07/2025 3.90p 4.10p 3.70p 3.85p 273,663
04/07/2025 4.40p 4.40p 3.88p 3.90p 601,797
03/07/2025 4.45p 4.45p 4.40p 4.40p 68,273
02/07/2025 4.45p 4.45p 4.32p 4.45p 73,907
01/07/2025 4.60p 4.70p 4.40p 4.45p 168,597
30/06/2025 4.60p 4.60p 4.50p 4.60p 2,582
27/06/2025 4.60p 4.60p 4.41p 4.60p 162,044
26/06/2025 4.60p 4.60p 4.60p 4.60p 0
25/06/2025 4.60p 4.60p 4.60p 4.60p 0
24/06/2025 4.75p 4.75p 4.50p 4.60p 72,899
23/06/2025 4.75p 4.84p 4.71p 4.75p 21,477
20/06/2025 4.75p 4.90p 4.71p 4.75p 26,900
19/06/2025 4.90p 4.90p 4.71p 4.75p 64,491
18/06/2025 4.80p 5.00p 4.60p 4.90p 184,283
17/06/2025 4.75p 5.00p 4.60p 4.80p 34,743
16/06/2025 4.85p 4.85p 4.50p 4.75p 109,441
13/06/2025 4.95p 5.00p 4.60p 4.85p 269,375
12/06/2025 4.95p 5.00p 4.90p 4.95p 71,191
11/06/2025 4.70p 5.00p 4.70p 4.95p 778,832
10/06/2025 4.60p 4.70p 4.50p 4.70p 660,534
09/06/2025 4.60p 4.60p 4.50p 4.60p 7,311
06/06/2025 4.60p 4.60p 4.50p 4.60p 45,355
05/06/2025 4.60p 4.60p 4.50p 4.60p 13,911
04/06/2025 4.60p 4.60p 4.50p 4.60p 30,740
03/06/2025 4.60p 4.60p 4.50p 4.60p 544,336
02/06/2025 4.60p 4.60p 4.50p 4.60p 15,200
30/05/2025 4.60p 4.67p 4.50p 4.60p 269,460
29/05/2025 4.75p 5.00p 4.50p 4.60p 562,080
28/05/2025 4.75p 4.75p 4.50p 4.75p 141,079
27/05/2025 4.75p 4.80p 4.50p 4.75p 10,772
26/05/2025 4.75p 5.00p 4.50p 4.75p 176,056
23/05/2025 4.75p 5.00p 4.50p 4.75p 26,056
22/05/2025 4.75p 4.75p 4.50p 4.75p 3,818
21/05/2025 4.75p 4.90p 4.50p 4.75p 329,056
20/05/2025 4.75p 4.78p 4.50p 4.75p 109,667
19/05/2025 5.25p 5.50p 4.50p 4.75p 265,350
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

Market data

Select a section