Eco Buildings Share History

Eco Buildings Share Price history. The following table shows end-of-day data ECOB historical share prices for Eco Buildings, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

ECOB.L
Share Price ECOB.L
Charts ECOB.L
Trades ECOB.L
History Compare
ECOB.L ECOB.L
Share News ECOB.L
RNS ECOB.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-10	10.50	10.50	10.50	10.50	10,338
2024-05-09	10.50	10.50	10.50	10.50	10,123
2024-05-08	10.50	10.50	10.50	10.50	399,213
2024-05-07	10.50	10.50	10.50	10.50	352
2024-05-06	10.50	10.50	10.50	10.50	0
2024-05-03	11.00	11.00	10.50	10.50	16,289
2024-05-02	11.00	11.00	10.10	11.00	1,762
2024-05-01	11.50	11.50	11.00	11.00	36,979
2024-04-30	11.50	11.50	11.50	11.50	661
2024-04-29	11.50	11.50	11.50	11.50	25
2024-04-26	11.50	11.50	11.50	11.50	1,370
2024-04-25	11.50	11.50	11.50	11.50	0
2024-04-24	11.50	11.50	11.50	11.50	0
2024-04-23	11.50	11.50	11.50	11.50	0
2024-04-22	11.50	11.50	11.50	11.50	1,059
2024-04-19	11.50	11.50	11.50	11.50	493
2024-04-18	11.00	11.50	11.00	11.50	8,305
2024-04-17	10.50	10.50	10.50	10.50	157
2024-04-16	10.50	10.50	10.25	10.50	62,502
2024-04-15	10.50	10.50	10.50	10.50	864
2024-04-12	10.50	10.50	10.50	10.50	0
2024-04-11	10.50	10.50	10.50	10.50	20,188
2024-04-10	10.50	10.50	10.50	10.50	0
2024-04-09	10.50	10.50	10.50	10.50	0
2024-04-08	10.50	10.50	10.50	10.50	3,032
2024-04-05	10.50	10.50	10.50	10.50	4,881
2024-04-04	10.50	10.50	10.50	10.50	0
2024-04-03	10.50	10.50	10.50	10.50	8,376
2024-04-02	10.50	10.50	10.50	10.50	19,600
2024-04-01	10.50	10.50	10.50	10.50	0
2024-03-29	10.50	10.50	10.50	10.50	0
2024-03-28	11.50	11.50	10.50	10.50	31,000
2024-03-27	11.50	11.50	11.50	11.50	9,000
2024-03-26	12.00	12.00	11.50	11.50	11,350
2024-03-25	12.00	12.00	12.00	12.00	2,468
2024-03-22	12.00	12.00	12.00	12.00	0
2024-03-21	12.50	12.50	12.00	12.00	7,976
2024-03-20	12.50	12.50	12.50	12.50	657
2024-03-19	12.50	12.50	12.50	12.50	0
2024-03-18	13.50	13.50	12.50	12.50	55,845
2024-03-15	13.50	13.50	13.50	13.50	656
2024-03-14	13.50	13.50	13.50	13.50	2,043
2024-03-13	13.50	13.50	13.50	13.50	10,748
2024-03-12	14.00	14.00	13.50	13.50	30,822
2024-03-11	14.00	14.00	14.00	14.00	7,300
2024-03-08	14.00	14.00	14.00	14.00	493
2024-03-07	14.00	14.00	14.00	14.00	5,607
2024-03-06	14.00	14.00	14.00	14.00	10,300
2024-03-05	14.00	14.00	14.00	14.00	533
2024-03-04	15.00	15.00	14.00	14.00	43,745
2024-03-01	15.00	15.00	15.00	15.00	12,000
2024-02-29	15.00	15.00	15.00	15.00	18,056
2024-02-28	15.00	15.00	15.00	15.00	18,735
2024-02-27	15.00	15.00	14.00	15.00	13,949
2024-02-26	14.00	15.00	14.00	15.00	40,770
2024-02-23	14.00	14.00	14.00	14.00	28
2024-02-22	14.00	14.00	14.00	14.00	0
2024-02-21	15.00	14.00	13.00	14.00	50,663
2024-02-20	15.00	13.50	13.50	13.50	403
2024-02-19	15.00	15.00	15.00	15.00	0
2024-02-16	15.00	15.00	15.00	15.00	6,590
2024-02-15	15.00	15.00	15.00	15.00	16,393
2024-02-14	15.00	14.00	14.00	14.00	9,200
2024-02-13	15.50	15.50	15.00	15.00	1,950
2024-02-12	13.00	15.40	15.40	15.40	162,355
2024-02-09	12.25	13.00	12.25	13.00	43,349
2024-02-08	12.00	12.25	12.00	12.25	19,858
2024-02-07	11.50	11.50	11.50	11.50	67
2024-02-06	11.50	11.50	11.50	11.50	260
2024-02-05	11.75	11.75	11.50	11.50	15,916
2024-02-02	11.75	11.75	11.75	11.75	10,000
2024-02-01	12.50	12.50	11.50	11.75	32,232
2024-01-31	13.25	13.25	12.50	13.00	26,592
2024-01-30	13.50	13.50	13.25	13.25	39,069
2024-01-29	13.50	14.25	13.50	14.25	2,591
2024-01-26	13.50	14.25	13.50	14.25	2,959
2024-01-25	13.50	14.25	13.50	14.25	725
2024-01-24	13.50	14.25	13.00	14.25	16,381
2024-01-23	13.50	14.25	13.50	14.25	185,771
2024-01-22	14.25	13.80	13.50	13.50	11,811
2024-01-19	14.25	14.75	14.25	14.75	169
2024-01-18	14.25	14.25	14.25	14.25	3,903
2024-01-17	14.25	14.25	14.25	14.25	3,668
2024-01-16	14.25	14.25	14.25	14.25	12
2024-01-15	14.25	14.25	14.25	14.25	86
2024-01-12	14.25	14.25	14.25	14.25	5,295
2024-01-11	15.25	15.25	14.25	14.25	129,962
2024-01-10	15.00	15.25	15.00	15.25	-31,415
2024-01-09	13.50	15.25	13.50	15.00	136,273
2024-01-08	13.50	13.50	13.50	13.50	0
2024-01-05	14.00	15.20	15.20	13.50	10,394
2024-01-04	14.00	14.00	14.00	14.00	1,713
2024-01-03	13.50	14.00	13.50	14.00	32,156
2024-01-02	13.50	13.50	13.50	13.50	498
2024-01-01	13.50	13.50	13.50	13.50	0
2023-12-29	14.80	14.80	13.50	13.50	4,725
2023-12-28	13.50	13.50	13.50	13.50	36,209
2023-12-27	13.50	13.50	13.50	13.50	2,564
2023-12-26	13.50	13.50	13.50	13.50	0
2023-12-25	13.50	13.50	13.50	13.50	0
2023-12-22	13.50	13.50	13.50	13.50	33
2023-12-21	13.50	13.50	13.50	13.50	8
2023-12-20	13.50	13.50	13.50	13.50	3,776
2023-12-19	13.50	13.50	13.50	13.50	817
2023-12-18	13.50	13.50	13.25	13.50	267,813
2023-12-15	13.00	14.10	14.10	13.00	291
2023-12-14	13.00	13.00	13.00	13.00	8,914
2023-12-13	13.00	13.00	13.00	13.00	26,335
2023-12-12	13.00	13.00	13.00	13.00	9
2023-12-11	14.50	12.20	12.20	12.20	145,276
2023-12-08	15.50	15.50	14.50	14.50	14,077
2023-12-07	15.50	15.50	15.50	15.50	28
2023-12-06	15.50	15.50	15.50	15.50	495
2023-12-05	15.50	15.50	15.50	15.50	0
2023-12-04	15.50	15.50	15.50	15.50	10,607
2023-12-01	15.50	15.50	15.50	15.50	93,769
2023-11-30	15.50	15.50	15.50	15.50	0
2023-11-29	15.50	15.50	15.50	15.50	906
2023-11-28	15.50	15.50	15.50	15.50	3,109
2023-11-27	15.50	15.50	15.50	15.50	1,119
2023-11-24	16.00	16.00	15.50	15.50	3,312
2023-11-23	14.90	16.00	14.90	16.00	3,210
2023-11-22	16.50	16.50	16.50	16.50	10,623
2023-11-21	16.50	17.00	16.50	16.50	10,342
2023-11-20	16.50	17.00	16.50	16.50	3,232
2023-11-17	18.00	18.00	16.50	16.50	973
2023-11-16	16.50	18.10	16.50	16.50	4,599
2023-11-15	17.00	17.00	16.50	16.50	2,572
2023-11-14	17.00	17.00	17.00	17.00	197
2023-11-13	17.00	17.00	17.00	17.00	0
2023-11-10	17.00	17.00	17.00	17.00	0
2023-11-09	17.25	17.25	17.00	17.00	20,000
2023-11-08	17.25	17.25	17.25	17.25	12
2023-11-07	17.25	17.25	17.25	17.25	0
2023-11-06	17.25	17.25	17.25	17.25	5,116
2023-11-03	15.75	18.00	18.00	18.00	166,845
2023-11-02	15.75	15.75	15.75	15.75	0
2023-11-01	15.75	15.75	15.75	15.75	3,000
2023-10-31	15.75	15.20	15.20	15.75	39,496
2023-10-30	15.75	15.75	15.75	15.75	3,700
2023-10-27	16.25	16.25	15.75	15.75	8,370
2023-10-26	18.50	18.50	16.25	16.25	59,581
2023-10-25	18.50	18.50	18.50	18.50	276
2023-10-24	19.00	19.40	18.50	18.50	3,057
2023-10-23	18.00	19.00	18.00	19.00	31,658
2023-10-20	19.80	19.80	17.25	19.00	432,374
2023-10-19	25.00	25.00	19.80	25.50	220,999
2023-10-18	25.50	25.50	25.50	25.50	0
2023-10-17	25.50	25.50	25.50	25.50	0
2023-10-16	25.50	25.50	25.50	25.50	0
2023-10-13	25.50	25.50	25.50	25.50	0
2023-10-12	25.50	25.50	25.50	25.50	0
2023-10-11	25.50	25.50	25.50	25.50	0
2023-10-10	25.50	25.50	25.50	25.50	0
2023-10-09	25.50	25.50	25.50	25.50	0
2023-10-06	25.50	25.50	25.50	25.50	0
2023-10-05	25.50	25.50	25.50	25.50	0
2023-10-04	25.50	25.50	25.50	25.50	0
2023-10-03	25.50	25.50	25.50	25.50	0
2023-10-02	25.50	25.50	25.50	25.50	0
2023-09-29	25.50	25.50	25.50	25.50	0
2023-09-28	25.50	25.50	25.50	25.50	0
2023-09-27	25.50	25.50	25.50	25.50	0
2023-09-26	25.50	25.50	25.50	25.50	0
2023-09-25	25.50	25.50	25.50	25.50	0
2023-09-22	25.50	25.50	25.50	25.50	0
2023-09-21	25.50	25.50	25.50	25.50	0
2023-09-20	25.50	25.50	25.50	25.50	0
2023-09-19	25.50	25.50	25.50	25.50	0
2023-09-18	25.50	25.50	25.50	25.50	0
2023-09-15	25.50	25.50	25.50	25.50	0
2023-09-14	25.50	25.50	25.50	25.50	0
2023-09-13	25.50	25.50	25.50	25.50	0
2023-09-12	25.50	25.50	25.50	25.50	0
2023-09-11	25.50	25.50	25.50	25.50	0
2023-09-08	25.50	25.50	25.50	25.50	0
2023-09-07	25.50	25.50	25.50	25.50	0
2023-09-06	25.50	25.50	25.50	25.50	0
2023-09-05	25.50	25.50	25.50	25.50	0
2023-09-04	25.50	25.50	25.50	25.50	0
2023-09-01	25.50	25.50	25.50	25.50	0
2023-08-31	25.50	25.50	25.50	25.50	0
2023-08-30	25.50	25.50	25.50	25.50	0
2023-08-29	25.50	25.50	25.50	25.50	0
2023-08-28	25.50	25.50	25.50	25.50	0
2023-08-25	25.50	25.50	25.50	25.50	0
2023-08-24	25.50	25.50	25.50	25.50	0
2023-08-23	25.50	25.50	25.50	25.50	0
2023-08-22	25.50	25.50	25.50	25.50	0
2023-08-21	25.50	25.50	25.50	25.50	0
2023-08-18	25.50	25.50	25.50	25.50	0
2023-08-17	25.50	25.50	25.50	25.50	0
2023-08-16	25.50	25.50	25.50	25.50	0
2023-08-15	25.50	25.50	25.50	25.50	0
2023-08-14	25.50	25.50	25.50	25.50	0
2023-08-11	25.50	25.50	25.50	25.50	0
2023-08-10	25.50	25.50	25.50	25.50	0
2023-08-09	25.50	25.50	25.50	25.50	0
2023-08-08	25.50	25.50	25.50	25.50	0
2023-08-07	25.50	25.50	25.50	25.50	0
2023-08-04	25.50	25.50	25.50	25.50	0
2023-08-03	25.50	25.50	25.50	25.50	0
2023-08-02	25.50	25.50	25.50	25.50	0
2023-08-01	25.50	25.50	25.50	25.50	0
2023-07-31	25.50	25.50	25.50	25.50	0
2023-07-28	25.50	25.50	25.50	25.50	0
2023-07-27	25.50	25.50	25.50	25.50	0
2023-07-26	25.50	25.50	25.50	25.50	0
2023-07-25	25.50	25.50	25.50	25.50	0
2023-07-24	25.50	25.50	25.50	25.50	0
2023-07-21	25.50	25.50	25.50	25.50	0
2023-07-20	25.50	25.50	25.50	25.50	0
2023-07-19	25.50	25.50	25.50	25.50	0
2023-07-18	25.50	25.50	25.50	25.50	0
2023-07-17	25.50	25.50	25.50	25.50	0
2023-07-14	25.50	25.50	25.50	25.50	0
2023-07-13	25.50	25.50	25.50	25.50	0
2023-07-12	25.50	25.50	25.50	25.50	0
2023-07-11	25.50	25.50	25.50	25.50	0
2023-07-10	25.50	25.50	25.50	25.50	0
2023-07-07	25.50	25.50	25.50	25.50	0
2023-07-06	25.50	25.50	25.50	25.50	0
2023-07-05	25.50	25.50	25.50	25.50	0
2023-07-04	25.50	25.50	25.50	25.50	0
2023-07-03	25.50	25.50	25.50	25.50	0
2023-06-30	25.50	25.50	25.50	25.50	41,515
2023-06-29	26.50	26.50	25.50	25.50	9,305
2023-06-28	26.50	26.50	26.50	26.50	8,655
2023-06-27	26.50	26.50	26.50	26.50	1,800
2023-06-26	26.00	26.00	26.00	26.00	48,481
2023-06-23	26.00	26.00	26.00	26.00	10,073
2023-06-22	27.00	27.00	26.00	26.00	65,337
2023-06-21	28.50	28.50	27.00	27.00	7,589
2023-06-20	28.50	28.50	28.50	28.50	45,930
2023-06-19	28.50	28.50	27.50	28.50	31,423
2023-06-16	29.00	29.50	28.50	28.50	32,113
2023-06-15	29.00	30.50	29.00	29.50	141,028
2023-06-14	30.50	30.50	29.00	29.00	35,166
2023-06-13	31.50	31.50	30.50	30.50	24,171
2023-06-12	31.50	33.00	33.00	33.00	27,646
2023-06-09	31.50	33.60	33.60	31.50	12,386
2023-06-08	31.50	33.00	33.00	33.00	15,719
2023-06-07	32.50	32.50	31.50	31.50	30,111
2023-06-06	37.50	40.00	32.50	32.50	49,360
2023-06-05	42.50	40.00	37.50	37.50	105,725
2023-06-02	52.50	52.50	42.50	42.50	21,057

Share	Price	Change
Mediazest (MDZ)	0.10	66.67%
Shield Thera (STX)	1.85	21.31%
Sareum (SAR)	35.00	20.69%
Faron Pharma (FARN)	230.00	16.46%
Acuity Rm Grp (ACRM)	4.35	16%

Share	Price	Change
Active Energy (AEG)	0.21	-44%
Petrel Resources (PET)	2.05	-28.07%
Mobile Tornado (MBT)	1.75	-22.22%
Jaywing (JWNG)	2.60	-17.46%
Huddled Group (HUD)	3.05	-12.86%

Share	Price	Volume
Cap-xx (CPX)	0.0925	142,079,997
Mediazest (MDZ)	0.10	100,127,903
Tower Resources (TRP)	0.0195	83,274,044
Challenger Energy (CEG)	0.1525	44,839,313
Vela Technologies (VELA)	0.0115	41,074,385