Shares Magazine
4.75p+0.00 (+0.00%)28 Mar 2025, 16:04
Eco Buildings Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 4, 2025 | 6.88p | 6.79p | 6.79p | 6.63p | 2,812 |
| Feb 3, 2025 | 7.13p | 6.79p | 6.75p | 6.88p | 9,770 |
| Jan 31, 2025 | 6.88p | 6.79p | 6.79p | 6.88p | 1 |
| Jan 30, 2025 | 6.88p | 6.79p | 6.79p | 6.88p | 15,031 |
| Jan 29, 2025 | 6.88p | 6.99p | 6.99p | 6.88p | 19,900 |
| Jan 28, 2025 | 6.75p | 7.24p | 7.00p | 7.13p | 150,285 |
| Jan 27, 2025 | 7.00p | 7.00p | 6.50p | 6.75p | 392,281 |
| Jan 24, 2025 | 7.00p | 6.75p | 6.75p | 7.00p | 13,161 |
| Jan 23, 2025 | 6.75p | 7.40p | 6.62p | 7.00p | 582,283 |
| Jan 22, 2025 | 7.00p | 7.31p | 6.51p | 6.75p | 496,395 |
| Jan 21, 2025 | 7.25p | 7.35p | 6.50p | 7.00p | 811,506 |
| Jan 20, 2025 | 7.25p | 7.50p | 7.18p | 7.25p | 3,233 |
| Jan 17, 2025 | 7.50p | 8.00p | 7.02p | 7.25p | 43,005 |
| Jan 16, 2025 | 7.50p | 8.00p | 7.04p | 7.50p | 1,093 |
| Jan 15, 2025 | 7.50p | 7.85p | 7.50p | 7.50p | 53,536 |
| Jan 14, 2025 | 7.50p | 8.00p | 7.50p | 7.50p | 268,427 |
| Jan 13, 2025 | 7.50p | 7.50p | 7.50p | 7.50p | 4,688 |
| Jan 10, 2025 | 8.25p | 8.50p | 7.33p | 7.50p | 606,088 |
| Jan 9, 2025 | 8.25p | 8.11p | 8.01p | 8.25p | 26,840 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.