Dark

ECOB
ECO BUILDINGS GROUP PLC
stock LSE

Inactive

Aug 2, 2024

12.75GBX0.000%(0.00)15,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	12.75000	12.7500	12.75000	12.7500	0.000%	15,000	0.000%
2024-08-01	12.75000	12.7500	12.75000	12.7500	0.000%	189	0.000%
2024-07-31	12.75000	12.7500	12.75000	12.7500	0.000%	0	0.000%
2024-07-30	12.75000	12.7500	12.75000	12.7500	0.000%	0	0.000%
2024-07-29	12.75000	12.7500	12.75000	12.7500	0.000%	22	0.000%
2024-07-26	13.25000	13.2500	12.75000	12.7500	-3.774%	609	0.000%
2024-07-25	13.25000	13.2500	13.25000	13.2500	0.000%	1	-3.774%
2024-07-24	13.25000	13.2500	13.25000	13.2500	0.000%	0	-3.774%
2024-07-23	13.25000	13.2500	13.25000	13.2500	0.000%	0	-3.774%
2024-07-22	14.00000	14.0000	13.25000	13.2500	-5.357%	11,732	-3.774%
2024-07-19	13.50000	14.0000	13.50000	14.0000	0.000%	6,797	-8.929%
2024-07-18	14.00000	14.0000	14.00000	14.0000	0.000%	690	-8.929%
2024-07-17	14.00000	14.0000	14.00000	14.0000	0.000%	15,000	-8.929%
2024-07-16	14.00000	14.0000	14.00000	14.0000	0.000%	3,571	-8.929%
2024-07-15	14.00000	14.0000	14.00000	14.0000	0.000%	33,959	-8.929%
2024-07-10	14.00000	14.0000	14.00000	14.0000	0.000%	6,843	-8.929%
2024-07-09	14.00000	14.0000	14.00000	14.0000	0.000%	4,275	-8.929%
2024-07-08	14.00000	14.0000	14.00000	14.0000	-6.667%	1,898	-8.929%
2024-07-05	14.00000	15.0000	15.00000	15.0000	+7.143%	45,980	-15.000%
2024-07-04	13.50000	14.0000	13.50000	14.0000	+3.704%	64,469	-8.929%
2024-07-03	13.50000	13.5000	13.50000	13.5000	0.000%	7,758	-5.556%
2024-07-02	13.50000	13.5000	13.50000	13.5000	0.000%	199	-5.556%
2024-07-01	13.00000	13.5000	13.00000	13.5000	+3.846%	7,654	-5.556%
2024-06-28	13.00000	13.0000	13.00000	13.0000	0.000%	2,613	-1.923%
2024-06-27	13.00000	13.0000	13.00000	13.0000	+6.557%	447	-1.923%
2024-06-26	13.00000	12.2000	12.20000	12.2000	-6.154%	46,394	+4.508%
2024-06-25	13.00000	13.0000	13.00000	13.0000	-7.143%	5,185	-1.923%
2024-06-24	13.00000	14.0000	14.00000	14.0000	+7.692%	338	-8.929%
2024-06-21	14.30000	15.0000	13.00000	13.0000	-7.143%	35,088	-1.923%
2024-06-20	14.00000	14.0000	14.00000	14.0000	0.000%	68	-8.929%
2024-06-19	14.00000	14.0000	14.00000	14.0000	0.000%	14,385	-8.929%
2024-06-18	14.00000	14.0000	14.00000	14.0000	-2.098%	3,736	-8.929%
2024-06-17	12.50000	14.3000	14.30000	14.3000	+19.167%	101,976	-10.839%
2024-06-14	12.00000	12.0000	12.00000	12.0000	0.000%	55	+6.250%
2024-06-13	12.00000	12.0000	12.00000	12.0000	0.000%	9,890	+6.250%
2024-06-12	12.00000	12.0000	12.00000	12.0000	0.000%	111	+6.250%
2024-06-11	12.00000	12.9000	12.00000	12.0000	0.000%	19,079	+6.250%
2024-06-10	12.30000	12.3000	12.00000	12.0000	0.000%	17,176	+6.250%
2024-06-07	11.25000	12.0000	11.25000	12.0000	+20.000%	64,074	+6.250%
2024-06-06	10.50000	10.0000	10.00000	10.0000	+11.111%	74,517	+27.500%
2024-06-05	9.75000	10.5000	9.00000	9.0000	0.000%	36,520	+41.667%
2024-06-04	9.75000	9.7500	9.00000	9.0000	-7.692%	5,930	+41.667%
2024-06-03	9.75000	9.7500	9.75000	9.7500	0.000%	986	+30.769%
2024-05-31	9.75000	9.7500	9.00000	9.7500	0.000%	281	+30.769%
2024-05-30	10.00000	10.0000	9.75000	9.7500	-2.500%	210	+30.769%
2024-05-29	10.00000	10.0000	10.00000	10.0000	+5.820%	153	+27.500%
2024-05-28	10.50000	9.4500	9.45000	9.4500	-10.000%	7,947	+34.921%
2024-05-24	10.50000	10.5000	10.50000	10.5000	0.000%	1,039	+21.429%
2024-05-23	10.50000	10.5000	10.50000	10.5000	0.000%	44,666	+21.429%
2024-05-22	10.50000	10.5000	10.50000	10.5000	0.000%	402	+21.429%
2024-05-21	10.50000	10.5000	10.50000	10.5000	0.000%	85,661	+21.429%
2024-05-20	10.50000	10.5000	10.50000	10.5000	0.000%	6,893	+21.429%
2024-05-17	10.50000	10.5000	10.50000	10.5000	0.000%	378	+21.429%
2024-05-16	10.50000	10.5000	10.50000	10.5000	0.000%	0	+21.429%
2024-05-15	10.50000	10.5000	10.50000	10.5000	0.000%	749	+21.429%
2024-05-14	10.50000	10.5000	10.00000	10.5000	0.000%	454	+21.429%
2024-05-13	10.50000	10.5000	10.50000	10.5000	0.000%	0	+21.429%
2024-05-10	10.50000	10.5000	10.50000	10.5000	0.000%	10,338	+21.429%
2024-05-09	10.50000	10.5000	10.50000	10.5000	0.000%	10,123	+21.429%
2024-05-08	10.50000	10.5000	10.50000	10.5000	0.000%	399,213	+21.429%
2024-05-07	10.50000	10.5000	10.50000	10.5000	-4.545%	352	+21.429%
2024-05-02	11.00000	11.0000	10.10000	11.0000	0.000%	1,762	+15.909%
2024-05-01	11.50000	11.5000	11.00000	11.0000	+9,066.667%	36,979	+15.909%
2024-03-22	0.12000	0.1200	0.12000	0.1200	0.000%	0	+10,525.000%
2024-03-21	0.12500	0.1250	0.12000	0.1200	-4.000%	7,976	+10,525.000%
2024-03-20	0.12500	0.1250	0.12500	0.1250	0.000%	657	+10,100.000%
2024-03-19	0.12500	0.1250	0.12500	0.1250	0.000%	193	+10,100.000%
2024-03-18	0.13500	0.1350	0.12500	0.1250	-7.407%	3,523	+10,100.000%
2024-03-15	0.13500	0.1350	0.13500	0.1350	0.000%	646	+9,344.444%
2024-03-13	0.13500	0.1350	0.13500	0.1350	0.000%	1,064	+9,344.444%
2024-03-12	0.14500	0.1450	0.13500	0.1350	-3.571%	1,972	+9,344.444%
2024-03-11	0.14000	0.1400	0.14000	0.1400	0.000%	7,300	+9,007.143%
2024-03-08	0.14000	0.1400	0.14000	0.1400	0.000%	493	+9,007.143%
2024-03-07	0.14000	0.1400	0.14000	0.1400	0.000%	5,607	+9,007.143%
2024-03-06	0.14000	0.1400	0.14000	0.1400	0.000%	10,300	+9,007.143%
2024-03-05	0.14000	0.1400	0.14000	0.1400	-3.448%	533	+9,007.143%
2024-03-04	0.14500	0.1450	0.14500	0.1450	0.000%	50,850	+8,693.103%
2024-03-01	0.14500	0.1450	0.14500	0.1450	-3.333%	12,144	+8,693.103%
2024-02-29	0.15000	0.1500	0.15000	0.1500	0.000%	18,056	+8,400.000%
2024-02-28	0.15000	0.1500	0.15000	0.1500	0.000%	18,735	+8,400.000%
2024-02-27	0.15000	0.1500	0.14000	0.1500	0.000%	13,949	+8,400.000%
2024-02-26	0.14000	0.1500	0.14000	0.1500	+7.143%	40,770	+8,400.000%
2024-02-23	0.14000	0.1400	0.14000	0.1400	0.000%	28	+9,007.143%
2024-02-22	0.14000	0.1400	0.14000	0.1400	-3.448%	0	+9,007.143%
2024-02-21	0.14500	0.1450	0.14500	0.1450	0.000%	9,617	+8,693.103%
2024-02-20	0.14500	0.1450	0.14500	0.1450	0.000%	10,073	+8,693.103%
2024-02-19	0.14500	0.1450	0.14500	0.1450	-3.333%	4,997	+8,693.103%
2024-02-16	0.15000	0.1500	0.15000	0.1500	0.000%	6,590	+8,400.000%
2024-02-15	0.15000	0.1500	0.15000	0.1500	+7.143%	16,393	+8,400.000%
2024-02-14	0.15000	0.1400	0.14000	0.1400	-6.667%	9,200	+9,007.143%
2024-02-13	0.15500	0.1550	0.15000	0.1500	-2.597%	1,950	+8,400.000%
2024-02-12	0.13000	0.1540	0.15400	0.1540	+18.462%	162,355	+8,179.221%
2024-02-09	0.12250	0.1300	0.12250	0.1300	+6.122%	43,349	+9,707.692%
2024-02-08	0.12000	0.1225	0.12000	0.1225	+6.522%	19,858	+10,308.163%
2024-02-07	0.11500	0.1150	0.11500	0.1150	0.000%	67	+10,986.957%
2024-02-06	0.11500	0.1150	0.11500	0.1150	0.000%	260	+10,986.957%
2024-02-05	0.11750	0.1175	0.11500	0.1150	-2.128%	15,916	+10,986.957%
2024-02-02	0.11750	0.1175	0.11750	0.1175	+2.174%	10,000	+10,751.064%
2024-02-01	0.13500	0.1350	0.11500	0.1150	-11.538%	74,156	+10,986.957%
2024-01-31	0.13250	0.1325	0.12500	0.1300	-1.887%	26,592	+9,707.692%
2024-01-30	0.13500	0.1350	0.13250	0.1325	-7.018%	39,069	+9,522.642%
2024-01-29	0.13500	0.1425	0.13500	0.1425	0.000%	2,591	+8,847.368%
2024-01-26	0.13500	0.1425	0.13500	0.1425	0.000%	2,959	+8,847.368%
2024-01-25	0.13500	0.1425	0.13500	0.1425	0.000%	725	+8,847.368%
2024-01-24	0.13500	0.1425	0.13000	0.1425	0.000%	16,381	+8,847.368%
2024-01-23	0.13500	0.1425	0.13500	0.1425	-1.724%	185,771	+8,847.368%
2024-01-22	0.14500	0.1450	0.14500	0.1450	-1.695%	3,361	+8,693.103%
2024-01-19	0.14250	0.1475	0.14250	0.1475	+3.509%	169	+8,544.068%
2024-01-18	0.14250	0.1425	0.14250	0.1425	0.000%	3,903	+8,847.368%
2024-01-17	0.14250	0.1425	0.14250	0.1425	0.000%	3,668	+8,847.368%
2024-01-16	0.14250	0.1425	0.14250	0.1425	0.000%	12	+8,847.368%
2024-01-15	0.14250	0.1425	0.14250	0.1425	0.000%	86	+8,847.368%
2024-01-12	0.14250	0.1425	0.14250	0.1425	0.000%	5,295	+8,847.368%
2024-01-11	0.15250	0.1525	0.14250	0.1425	-13.636%	129,962	+8,847.368%
2024-01-10	0.15500	0.1650	0.15500	0.1650	+10.000%	30,164	+7,627.273%
2024-01-09	0.13500	0.1525	0.13500	0.1500	+11.111%	136,273	+8,400.000%
2024-01-08	0.13500	0.1350	0.13500	0.1350	0.000%	0	+9,344.444%
2024-01-05	0.14000	0.1520	0.15200	0.1350	-3.571%	10,394	+9,344.444%
2024-01-04	0.14000	0.1400	0.14000	0.1400	-3.448%	1,713	+9,007.143%
2024-01-03	0.14500	0.1450	0.14500	0.1450	0.000%	11,854	+8,693.103%
2024-01-02	0.14500	0.1450	0.14500	0.1450	+7.407%	33,194	+8,693.103%
2023-12-29	0.14800	0.1480	0.13500	0.1350	0.000%	4,725	+9,344.444%
2023-12-28	0.13500	0.1350	0.13500	0.1350	0.000%	36,209	+9,344.444%
2023-12-27	0.13500	0.1350	0.13500	0.1350	-6.897%	2,564	+9,344.444%
2023-12-22	0.14500	0.1450	0.14500	0.1450	+7.407%	1,678	+8,693.103%
2023-12-21	0.13500	0.1350	0.13500	0.1350	0.000%	8	+9,344.444%
2023-12-20	0.13500	0.1350	0.13500	0.1350	-6.897%	3,776	+9,344.444%
2023-12-19	0.13500	0.1450	0.13500	0.1450	+7.407%	6,940	+8,693.103%
2023-12-18	0.13500	0.1350	0.13500	0.1350	+3.846%	74,819	+9,344.444%
2023-12-15	0.13000	0.1410	0.14100	0.1300	-3.704%	291	+9,707.692%
2023-12-14	0.13500	0.1350	0.13500	0.1350	0.000%	1,011	+9,344.444%
2023-12-13	0.13500	0.1350	0.13500	0.1350	0.000%	640	+9,344.444%
2023-12-12	0.13500	0.1350	0.13500	0.1350	0.000%	58,072	+9,344.444%
2023-12-11	0.15500	0.1550	0.13500	0.1350	-6.897%	46,902	+9,344.444%
2023-12-08	0.15500	0.1550	0.14500	0.1450	-6.452%	14,077	+8,693.103%
2023-12-07	0.15500	0.1550	0.15500	0.1550	0.000%	28	+8,125.806%
2023-12-06	0.15500	0.1550	0.15500	0.1550	0.000%	495	+8,125.806%
2023-12-05	0.15500	0.1550	0.15500	0.1550	0.000%	0	+8,125.806%
2023-12-04	0.15500	0.1550	0.15500	0.1550	0.000%	10,607	+8,125.806%
2023-12-01	0.15500	0.1550	0.15500	0.1550	0.000%	93,769	+8,125.806%
2023-11-30	0.15500	0.1550	0.15500	0.1550	0.000%	0	+8,125.806%
2023-11-29	0.15500	0.1550	0.15500	0.1550	0.000%	906	+8,125.806%
2023-11-28	0.15500	0.1550	0.15500	0.1550	0.000%	3,109	+8,125.806%
2023-11-27	0.15500	0.1550	0.15500	0.1550	0.000%	1,119	+8,125.806%
2023-11-24	0.16000	0.1600	0.15500	0.1550	-3.125%	3,312	+8,125.806%
2023-11-23	0.14900	0.1600	0.14900	0.1600	+3.226%	3,210	+7,868.750%
2023-11-22	0.15500	0.1550	0.15500	0.1550	-6.061%	3,000	+8,125.806%
2023-11-21	0.16500	0.1700	0.16500	0.1650	0.000%	10,342	+7,627.273%
2023-11-20	0.16500	0.1700	0.16500	0.1650	0.000%	3,232	+7,627.273%
2023-11-17	0.18000	0.1800	0.16500	0.1650	0.000%	973	+7,627.273%
2023-11-16	0.16500	0.1810	0.16500	0.1650	-5.714%	4,599	+7,627.273%
2023-11-15	0.17500	0.1750	0.17500	0.1750	+2.941%	19,768	+7,185.714%
2023-11-14	0.17000	0.1700	0.17000	0.1700	-2.857%	197	+7,400.000%
2023-11-13	0.17500	0.1750	0.17500	0.1750	+2.941%	2,187	+7,185.714%
2023-11-10	0.17000	0.1700	0.17000	0.1700	-2.857%	0	+7,400.000%
2023-11-09	0.17500	0.1750	0.17500	0.1750	+1.449%	4,915	+7,185.714%
2023-11-08	0.17250	0.1725	0.17250	0.1725	-1.429%	12	+7,291.304%
2023-11-07	0.17500	0.1750	0.17500	0.1750	+1.449%	10,316	+7,185.714%
2023-11-06	0.17250	0.1725	0.17250	0.1725	-1.429%	5,116	+7,291.304%
2023-11-03	0.17000	0.1850	0.17000	0.1750	+11.111%	77,987	+7,185.714%
2023-11-02	0.15750	0.1575	0.15750	0.1575	0.000%	0	+7,995.238%
2023-11-01	0.15750	0.1575	0.15750	0.1575	0.000%	3,000	+7,995.238%
2023-10-31	0.15750	0.1520	0.15200	0.1575	0.000%	39,496	+7,995.238%
2023-10-30	0.15750	0.1575	0.15750	0.1575	-7.353%	3,700	+7,995.238%
2023-10-27	0.17500	0.1750	0.17000	0.1700	-2.857%	642	+7,400.000%
2023-10-26	0.19500	0.1950	0.17500	0.1750	-5.405%	12,692	+7,185.714%
2023-10-25	0.18500	0.1850	0.18500	0.1850	-27.451%	276	+6,791.892%
2023-06-30	0.26500	0.2650	0.25500	0.2550	0.000%	612	+4,900.000%
2023-06-29	0.26500	0.2650	0.25500	0.2550	-3.774%	9,305	+4,900.000%
2023-06-28	0.26500	0.2650	0.26500	0.2650	0.000%	15,406	+4,711.321%
2023-06-27	0.26500	0.2650	0.26500	0.2650	0.000%	28,548	+4,711.321%
2023-06-26	0.26500	0.2650	0.26500	0.2650	0.000%	610	+4,711.321%
2023-06-23	0.26500	0.2650	0.26500	0.2650	0.000%	1,749	+4,711.321%
2023-06-22	0.26500	0.2650	0.26500	0.2650	0.000%	20,997	+4,711.321%
2023-06-21	0.28500	0.2850	0.26500	0.2650	-7.018%	8,271	+4,711.321%
2023-06-20	0.28500	0.2850	0.28500	0.2850	0.000%	45,930	+4,373.684%
2023-06-19	0.28500	0.2850	0.27500	0.2850	0.000%	31,423	+4,373.684%
2023-06-16	0.28500	0.2950	0.28500	0.2850	-3.390%	42,694	+4,373.684%
2023-06-15	0.29500	0.3050	0.29500	0.2950	0.000%	84,914	+4,222.034%
2023-06-14	0.30500	0.3050	0.29500	0.2950	-3.279%	3,465	+4,222.034%
2023-06-13	0.31500	0.3150	0.30500	0.3050	-7.576%	620	+4,080.328%
2023-06-12	0.31500	0.3300	0.33000	0.3300	+4.762%	27,646	+3,763.636%
2023-06-09	0.31500	0.3150	0.31500	0.3150	-4.545%	16,152	+3,947.619%
2023-06-08	0.31500	0.3300	0.33000	0.3300	+4.762%	15,719	+3,763.636%
2023-06-07	0.35000	0.3500	0.31500	0.3150	-10.000%	75,743	+3,947.619%
2023-06-06	0.35000	0.3500	0.35000	0.3500	-6.667%	56,557	+3,542.857%
2023-06-05	0.42500	0.4000	0.37500	0.3750	+2,677.778%	105,725	+3,300.000%
2023-06-01	0.01175	0.0155	0.01175	0.0135	0.000%	11,659,368	+94,344.444%

.dark-mode .QBgzmC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QBgzmC{ color: #333333; background-color: white; border: 2px solid #333333; }ECOBECO BUILDINGS GROUP PLCstock LSE

ECOB
ECO BUILDINGS GROUP PLC
stock LSE