1. Share Prices

  2. Eco Buildings Group PLC (ECOB)

11.50p+0.00 (+0.00%)26 Apr 2024, 15:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Eco Buildings Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 26, 202411.50p11.00p11.00p11.50p1,370
Apr 22, 202411.50p11.00p11.00p11.50p1,059
Apr 19, 202411.50p11.00p11.00p11.50p493
Apr 18, 202411.00p11.98p11.98p11.50p8,305
Apr 17, 202410.50p10.15p10.15p10.50p157
Apr 16, 202410.50p10.07p10.00p10.50p62,502
Apr 15, 202410.50p10.02p10.02p10.50p864
Apr 11, 202410.50p10.15p10.15p10.50p20,188
Apr 8, 202410.50p10.15p10.15p10.50p3,032
Apr 5, 202410.50p10.15p10.15p10.50p4,881
Apr 3, 202410.50p10.15p10.15p10.50p8,376
Apr 2, 202410.50p11.00p10.10p10.50p19,600
Mar 28, 202411.50p11.00p10.90p10.50p31,000
Mar 27, 202411.50p11.07p11.07p11.50p9,000
Mar 26, 202412.00p11.06p11.06p11.50p11,350
Mar 25, 202412.00p12.76p11.00p12.00p2,468
Mar 21, 202412.50p12.00p12.00p12.00p7,976
Mar 20, 202412.50p12.02p12.02p12.50p657
Mar 18, 202413.50p13.00p12.00p12.50p55,845
Mar 15, 202413.50p13.70p13.70p13.50p656
Mar 14, 202413.50p13.70p13.70p13.50p2,043
Mar 13, 202413.50p13.80p13.01p13.50p10,748
Mar 12, 202414.00p13.00p13.00p13.50p30,822
Mar 11, 202414.00p14.40p13.02p14.00p7,300
Mar 8, 202414.00p13.02p13.02p14.00p493
Mar 7, 202414.00p13.02p13.02p14.00p5,607
Mar 6, 202414.00p14.40p14.40p14.00p10,300
Mar 5, 202414.00p13.02p13.02p14.00p533
Mar 4, 202415.00p15.10p13.02p14.00p43,745
Mar 1, 202415.00p14.20p14.20p15.00p12,000
Feb 29, 202415.00p15.14p14.15p15.00p18,056
Feb 28, 202415.00p15.20p14.15p15.00p18,735
Feb 27, 202415.00p15.00p14.00p15.00p13,949
Feb 26, 202414.00p15.00p14.70p15.00p40,770
Feb 23, 202414.00p13.20p13.20p14.00p28
Feb 21, 202415.00p14.00p13.00p14.00p50,663
Feb 20, 202415.00p16.00p13.50p13.50p403
Feb 16, 202415.00p15.00p14.24p15.00p6,590
Feb 15, 202415.00p15.18p15.14p15.00p16,393
Feb 14, 202415.00p16.00p14.00p14.00p9,200
Feb 13, 202415.00p15.50p15.50p15.00p1,950
Feb 12, 202413.00p15.50p13.50p15.40p162,355
Feb 9, 202412.25p12.88p12.55p13.00p43,349
Feb 8, 202412.00p12.50p11.13p12.25p19,858
Feb 7, 202411.50p11.00p11.00p11.50p67
Feb 6, 202411.50p11.00p11.00p11.50p260
Feb 5, 202411.75p12.50p11.00p11.50p15,916
Feb 2, 202411.75p12.19p12.19p11.75p10,000
Feb 1, 202412.50p12.09p11.05p11.75p32,232
Jan 31, 202413.25p12.75p12.00p13.00p26,592
1234
Showing 1 to 50 of 156

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC602.0016.44
Travis Perkins PLC766.006.46
Natwest Group PLC307.406.07
Ashtead Group PLC6,104.005.97
Tritax Eurobox PLC53.804.87
Tbc Bank Group PLC3,450.004.39

Fallers

CompanyPrice% Chg
Convatec Group PLC257.80-6.46
Wh Smith PLC1,120.00-5.25
Beazley PLC638.00-3.11
Entain PLC784.20-3.09
Me Group International PLC162.80-2.75
Ocado Group PLC353.10-2.54
Risers/fallers data from previous trading day.