10.50p-0.50 (-4.55%)03 May 2024, 11:00
Eco Buildings Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 3, 2024 | 11.00p | 10.00p | 10.00p | 10.50p | 16,289 |
May 2, 2024 | 11.00p | 10.15p | 10.10p | 11.00p | 1,762 |
May 1, 2024 | 11.50p | 11.00p | 10.50p | 11.00p | 36,979 |
Apr 30, 2024 | 11.50p | 11.80p | 11.80p | 11.50p | 661 |
Apr 29, 2024 | 11.50p | 12.00p | 12.00p | 11.50p | 25 |
Apr 26, 2024 | 11.50p | 11.00p | 11.00p | 11.50p | 1,370 |
Apr 22, 2024 | 11.50p | 11.00p | 11.00p | 11.50p | 1,059 |
Apr 19, 2024 | 11.50p | 11.00p | 11.00p | 11.50p | 493 |
Apr 18, 2024 | 11.00p | 11.98p | 11.98p | 11.50p | 8,305 |
Apr 17, 2024 | 10.50p | 10.15p | 10.15p | 10.50p | 157 |
Apr 16, 2024 | 10.50p | 10.07p | 10.00p | 10.50p | 62,502 |
Apr 15, 2024 | 10.50p | 10.02p | 10.02p | 10.50p | 864 |
Apr 11, 2024 | 10.50p | 10.15p | 10.15p | 10.50p | 20,188 |
Apr 8, 2024 | 10.50p | 10.15p | 10.15p | 10.50p | 3,032 |
Apr 5, 2024 | 10.50p | 10.15p | 10.15p | 10.50p | 4,881 |
Apr 3, 2024 | 10.50p | 10.15p | 10.15p | 10.50p | 8,376 |
Apr 2, 2024 | 10.50p | 11.00p | 10.10p | 10.50p | 19,600 |
Mar 28, 2024 | 11.50p | 11.00p | 10.90p | 10.50p | 31,000 |
Mar 27, 2024 | 11.50p | 11.07p | 11.07p | 11.50p | 9,000 |
Mar 26, 2024 | 12.00p | 11.06p | 11.06p | 11.50p | 11,350 |
Mar 25, 2024 | 12.00p | 12.76p | 11.00p | 12.00p | 2,468 |
Mar 21, 2024 | 12.50p | 12.00p | 12.00p | 12.00p | 7,976 |
Mar 20, 2024 | 12.50p | 12.02p | 12.02p | 12.50p | 657 |
Mar 18, 2024 | 13.50p | 13.00p | 12.00p | 12.50p | 55,845 |
Mar 15, 2024 | 13.50p | 13.70p | 13.70p | 13.50p | 656 |
Mar 14, 2024 | 13.50p | 13.70p | 13.70p | 13.50p | 2,043 |
Mar 13, 2024 | 13.50p | 13.80p | 13.01p | 13.50p | 10,748 |
Mar 12, 2024 | 14.00p | 13.00p | 13.00p | 13.50p | 30,822 |
Mar 11, 2024 | 14.00p | 14.40p | 13.02p | 14.00p | 7,300 |
Mar 8, 2024 | 14.00p | 13.02p | 13.02p | 14.00p | 493 |
Mar 7, 2024 | 14.00p | 13.02p | 13.02p | 14.00p | 5,607 |
Mar 6, 2024 | 14.00p | 14.40p | 14.40p | 14.00p | 10,300 |
Mar 5, 2024 | 14.00p | 13.02p | 13.02p | 14.00p | 533 |
Mar 4, 2024 | 15.00p | 15.10p | 13.02p | 14.00p | 43,745 |
Mar 1, 2024 | 15.00p | 14.20p | 14.20p | 15.00p | 12,000 |
Feb 29, 2024 | 15.00p | 15.14p | 14.15p | 15.00p | 18,056 |
Feb 28, 2024 | 15.00p | 15.20p | 14.15p | 15.00p | 18,735 |
Feb 27, 2024 | 15.00p | 15.00p | 14.00p | 15.00p | 13,949 |
Feb 26, 2024 | 14.00p | 15.00p | 14.70p | 15.00p | 40,770 |
Feb 23, 2024 | 14.00p | 13.20p | 13.20p | 14.00p | 28 |
Feb 21, 2024 | 15.00p | 14.00p | 13.00p | 14.00p | 50,663 |
Feb 20, 2024 | 15.00p | 16.00p | 13.50p | 13.50p | 403 |
Feb 16, 2024 | 15.00p | 15.00p | 14.24p | 15.00p | 6,590 |
Feb 15, 2024 | 15.00p | 15.18p | 15.14p | 15.00p | 16,393 |
Feb 14, 2024 | 15.00p | 16.00p | 14.00p | 14.00p | 9,200 |
Feb 13, 2024 | 15.00p | 15.50p | 15.50p | 15.00p | 1,950 |
Feb 12, 2024 | 13.00p | 15.50p | 13.50p | 15.40p | 162,355 |
Feb 9, 2024 | 12.25p | 12.88p | 12.55p | 13.00p | 43,349 |
Feb 8, 2024 | 12.00p | 12.50p | 11.13p | 12.25p | 19,858 |
Feb 7, 2024 | 11.50p | 11.00p | 11.00p | 11.50p | 67 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.