Shares Magazine
5.50p+0.00 (+0.00%)02 May 2025, 09:14
Eco Buildings Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 5.50p | 6.00p | 6.00p | 5.50p | 1,442 |
| May 1, 2025 | 5.50p | 6.00p | 5.04p | 5.50p | 8,069 |
| Apr 30, 2025 | 5.50p | 5.26p | 5.26p | 5.50p | 14,445 |
| Apr 29, 2025 | 5.00p | 5.90p | 4.50p | 5.50p | 322,887 |
| Apr 28, 2025 | 5.00p | 5.50p | 4.55p | 5.00p | 204,485 |
| Apr 25, 2025 | 4.25p | 5.40p | 4.32p | 5.00p | 445,707 |
| Apr 24, 2025 | 4.75p | 5.00p | 4.03p | 4.25p | 71,895 |
| Apr 23, 2025 | 4.50p | 4.90p | 4.68p | 4.50p | 12,439 |
| Apr 22, 2025 | 4.50p | 4.22p | 4.22p | 4.50p | 6,066 |
| Apr 16, 2025 | 4.50p | 4.23p | 4.23p | 4.50p | 25,000 |
| Apr 15, 2025 | 4.50p | 4.70p | 4.70p | 4.50p | 25,000 |
| Apr 14, 2025 | 4.25p | 4.50p | 4.22p | 4.50p | 364,739 |
| Apr 11, 2025 | 4.25p | 4.47p | 3.92p | 4.25p | 172,689 |
| Apr 10, 2025 | 4.10p | 4.37p | 3.99p | 4.25p | 346,801 |
| Apr 9, 2025 | 3.75p | 4.00p | 3.50p | 4.10p | 226,786 |
| Apr 8, 2025 | 4.50p | 4.50p | 3.50p | 3.60p | 138,012 |
| Apr 7, 2025 | 4.15p | 4.50p | 3.70p | 4.15p | 185,608 |
| Apr 2, 2025 | 4.75p | 5.00p | 3.90p | 4.25p | 257,192 |
| Mar 31, 2025 | 4.75p | 4.50p | 4.50p | 4.75p | 20,098 |
| Mar 28, 2025 | 4.75p | 4.97p | 4.50p | 4.75p | 19,054 |
| Mar 27, 2025 | 4.75p | 4.98p | 4.50p | 4.75p | 115,837 |
| Mar 26, 2025 | 5.13p | 5.10p | 4.76p | 4.75p | 189,821 |
| Mar 25, 2025 | 5.13p | 5.20p | 5.20p | 5.13p | 57,538 |
| Mar 24, 2025 | 5.25p | 5.00p | 5.00p | 5.13p | 50,000 |
| Mar 21, 2025 | 5.25p | 5.00p | 5.00p | 5.25p | 49 |
| Mar 20, 2025 | 5.50p | 5.63p | 5.00p | 5.25p | 42,310 |
| Mar 17, 2025 | 5.63p | 5.40p | 5.25p | 5.50p | 126,708 |
| Mar 13, 2025 | 5.75p | 5.71p | 5.00p | 5.63p | 118,610 |
| Mar 12, 2025 | 5.88p | 6.00p | 5.50p | 5.75p | 175,709 |
| Mar 11, 2025 | 5.63p | 6.00p | 5.26p | 5.63p | 206,517 |
| Mar 7, 2025 | 5.63p | 5.96p | 5.96p | 5.63p | 3,000 |
| Mar 6, 2025 | 5.38p | 5.96p | 5.26p | 5.63p | 138,351 |
| Mar 5, 2025 | 5.25p | 5.94p | 5.00p | 5.38p | 224,984 |
| Mar 4, 2025 | 5.25p | 5.00p | 5.00p | 5.25p | 2,391 |
| Mar 3, 2025 | 5.25p | 5.50p | 5.50p | 5.25p | 20,363 |
| Feb 28, 2025 | 5.25p | 5.44p | 5.44p | 5.25p | 2,833 |
| Feb 27, 2025 | 5.25p | 5.00p | 5.00p | 5.25p | 2,485 |
| Feb 26, 2025 | 5.25p | 5.40p | 5.00p | 5.25p | 85,899 |
| Feb 25, 2025 | 5.25p | 5.15p | 5.15p | 5.25p | 5 |
| Feb 20, 2025 | 5.38p | 5.75p | 5.25p | 5.50p | 195,586 |
| Feb 19, 2025 | 5.25p | 5.59p | 5.43p | 5.38p | 159,651 |
| Feb 18, 2025 | 5.25p | 5.50p | 5.50p | 5.25p | 45 |
| Feb 17, 2025 | 5.25p | 5.50p | 5.06p | 5.25p | 51,818 |
| Feb 14, 2025 | 5.63p | 5.50p | 5.00p | 5.25p | 59,374 |
| Feb 12, 2025 | 6.25p | 6.00p | 5.84p | 5.88p | 65,000 |
| Feb 11, 2025 | 6.25p | 6.06p | 6.06p | 6.25p | 690 |
| Feb 10, 2025 | 6.25p | 6.50p | 6.42p | 6.25p | 334 |
| Feb 7, 2025 | 6.25p | 6.11p | 6.00p | 6.25p | 152,398 |
| Feb 6, 2025 | 6.25p | 6.50p | 6.11p | 6.25p | 744 |
| Feb 5, 2025 | 6.63p | 6.53p | 6.11p | 6.25p | 79,354 |
Most Read
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.