- Share Prices
Eco Buildings Group PLC (ECOB)
3.60p+0.20 (+5.88%)14 Jul 2025, 12:12
Eco Buildings Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 11, 2025 | 3.25p | 3.50p | 3.00p | 3.40p | 887,284 |
Jul 10, 2025 | 3.75p | 3.70p | 3.00p | 3.25p | 470,046 |
Jul 9, 2025 | 3.85p | 4.00p | 3.50p | 4.00p | 284,489 |
Jul 8, 2025 | 3.85p | 3.88p | 3.45p | 3.85p | 174,049 |
Jul 7, 2025 | 3.90p | 4.10p | 3.70p | 3.85p | 273,663 |
Jul 4, 2025 | 4.40p | 4.30p | 3.88p | 3.90p | 601,797 |
Jul 3, 2025 | 4.45p | 4.40p | 4.40p | 4.40p | 68,273 |
Jul 2, 2025 | 4.45p | 4.41p | 4.32p | 4.45p | 73,907 |
Jul 1, 2025 | 4.60p | 4.70p | 4.40p | 4.45p | 168,597 |
Jun 30, 2025 | 4.60p | 4.50p | 4.50p | 4.60p | 2,582 |
Jun 27, 2025 | 4.60p | 4.41p | 4.41p | 4.60p | 162,044 |
Jun 24, 2025 | 4.75p | 4.60p | 4.50p | 4.60p | 72,898 |
Jun 23, 2025 | 4.75p | 4.83p | 4.71p | 4.75p | 21,477 |
Jun 20, 2025 | 4.75p | 4.90p | 4.71p | 4.75p | 26,900 |
Jun 19, 2025 | 4.90p | 4.82p | 4.71p | 4.75p | 64,490 |
Jun 18, 2025 | 4.80p | 5.00p | 4.60p | 4.90p | 184,282 |
Jun 17, 2025 | 4.75p | 5.00p | 4.60p | 4.80p | 34,743 |
Jun 16, 2025 | 4.85p | 4.72p | 4.50p | 4.75p | 109,441 |
Jun 13, 2025 | 4.95p | 5.00p | 4.60p | 4.85p | 269,375 |
Jun 12, 2025 | 4.95p | 5.00p | 4.90p | 4.95p | 71,190 |
Jun 11, 2025 | 4.70p | 5.00p | 4.70p | 4.95p | 778,832 |
Jun 10, 2025 | 4.60p | 4.70p | 4.50p | 4.70p | 960,533 |
Jun 9, 2025 | 4.60p | 4.50p | 4.50p | 4.60p | 7,311 |
Jun 6, 2025 | 4.60p | 4.52p | 4.45p | 4.60p | 345,354 |
Jun 5, 2025 | 4.60p | 4.50p | 4.50p | 4.60p | 13,911 |
Jun 4, 2025 | 4.60p | 4.52p | 4.45p | 4.60p | 230,739 |
Jun 3, 2025 | 4.60p | 4.52p | 4.45p | 4.60p | 744,336 |
Jun 2, 2025 | 4.60p | 4.59p | 4.50p | 4.60p | 15,200 |
May 30, 2025 | 4.60p | 4.67p | 4.50p | 4.60p | 269,459 |
May 29, 2025 | 4.75p | 5.00p | 4.50p | 4.60p | 962,080 |
May 28, 2025 | 4.75p | 4.75p | 4.50p | 4.75p | 141,079 |
May 27, 2025 | 4.75p | 4.80p | 4.50p | 4.75p | 10,772 |
May 23, 2025 | 4.75p | 5.00p | 4.50p | 4.75p | 176,056 |
May 22, 2025 | 4.75p | 4.53p | 4.50p | 4.75p | 3,818 |
May 21, 2025 | 4.75p | 4.90p | 4.50p | 4.75p | 479,056 |
May 20, 2025 | 4.75p | 4.78p | 4.50p | 4.75p | 258,667 |
May 19, 2025 | 5.25p | 5.50p | 4.50p | 4.75p | 265,350 |
May 16, 2025 | 5.00p | 6.00p | 5.00p | 5.25p | 1,745,412 |
May 15, 2025 | 4.50p | 5.39p | 4.00p | 5.00p | 1,425,279 |
May 14, 2025 | 7.75p | 8.00p | 7.00p | 7.25p | 182,757 |
May 13, 2025 | 7.75p | 7.70p | 7.50p | 7.75p | 47,152 |
May 12, 2025 | 7.75p | 8.00p | 7.50p | 7.75p | 14,496 |
May 9, 2025 | 7.00p | 8.00p | 6.50p | 7.75p | 349,409 |
May 8, 2025 | 5.75p | 7.40p | 5.50p | 7.00p | 236,182 |
May 7, 2025 | 5.25p | 5.94p | 5.00p | 5.75p | 232,499 |
May 6, 2025 | 5.50p | 6.00p | 5.00p | 5.25p | 126,634 |
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 |