11.50p+0.00 (+0.00%)26 Apr 2024, 15:12
Eco Buildings Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Feb 6, 2024 | 11.50p | 11.00p | 11.00p | 11.50p | 260 |
Feb 5, 2024 | 11.75p | 12.50p | 11.00p | 11.50p | 15,916 |
Feb 2, 2024 | 11.75p | 12.19p | 12.19p | 11.75p | 10,000 |
Feb 1, 2024 | 12.50p | 12.09p | 11.05p | 11.75p | 32,232 |
Jan 31, 2024 | 13.25p | 12.75p | 12.00p | 13.00p | 26,592 |
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 |
---|---|---|
Darktrace PLC | 602.00 | 16.44 |
Travis Perkins PLC | 766.00 | 6.46 |
Natwest Group PLC | 307.40 | 6.07 |
Ashtead Group PLC | 6,104.00 | 5.97 |
Tritax Eurobox PLC | 53.80 | 4.87 |
Tbc Bank Group PLC | 3,450.00 | 4.39 |
Fallers
Company | Price | % Chg |
---|---|---|
Convatec Group PLC | 257.80 | -6.46 |
Wh Smith PLC | 1,120.00 | -5.25 |
Beazley PLC | 638.00 | -3.11 |
Entain PLC | 784.20 | -3.09 |
Me Group International PLC | 162.80 | -2.75 |
Ocado Group PLC | 353.10 | -2.54 |
Risers/fallers data from previous trading day.