UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.18 +0.80 (+1.02%) GOLD FUTURES
2,316.20 -8.00 (-0.34%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,533.82 -987.93 (-1.96%)
Eco Buildings Group plc (ECOB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:19PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 10.15 | 10.52 | 10.15 | 10.50 | 10.50 | 598,228 |
| 07 May 2024 | 10.50 | 10.15 | 10.15 | 10.50 | 10.50 | 352 |
| 03 May 2024 | 11.00 | 10.00 | 10.00 | 10.50 | 10.50 | 16,289 |
| 02 May 2024 | 11.00 | 10.15 | 10.10 | 11.00 | 11.00 | 1,762 |
| 01 May 2024 | 11.50 | 11.00 | 10.50 | 11.00 | 11.00 | 36,979 |
| 30 Apr 2024 | 11.50 | 11.80 | 11.80 | 11.50 | 11.50 | 661 |
| 29 Apr 2024 | 11.50 | 12.00 | 12.00 | 11.50 | 11.50 | 25 |
| 26 Apr 2024 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | 1,370 |
| 25 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 24 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 23 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 22 Apr 2024 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | 1,059 |
| 19 Apr 2024 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | 493 |
| 18 Apr 2024 | 11.00 | 11.98 | 11.98 | 11.50 | 11.50 | 8,305 |
| 17 Apr 2024 | 10.50 | 10.15 | 10.15 | 10.50 | 10.50 | 157 |
| 16 Apr 2024 | 10.50 | 10.07 | 10.00 | 10.50 | 10.50 | 62,502 |
| 15 Apr 2024 | 10.50 | 10.02 | 10.02 | 10.50 | 10.50 | 864 |
| 12 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 11 Apr 2024 | 10.50 | 10.15 | 10.15 | 10.50 | 10.50 | 20,188 |
| 10 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 09 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 08 Apr 2024 | 10.50 | 10.15 | 10.15 | 10.50 | 10.50 | 3,032 |
| 05 Apr 2024 | 10.50 | 10.15 | 10.15 | 10.50 | 10.50 | 4,881 |
| 04 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 03 Apr 2024 | 10.50 | 10.15 | 10.15 | 10.50 | 10.50 | 8,376 |
| 02 Apr 2024 | 10.50 | 11.00 | 10.10 | 10.50 | 10.50 | 19,600 |
| 28 Mar 2024 | 11.50 | 11.00 | 10.90 | 10.50 | 10.50 | 31,000 |
| 27 Mar 2024 | 11.50 | 11.07 | 11.07 | 11.50 | 11.50 | 9,000 |
| 26 Mar 2024 | 12.00 | 11.06 | 11.06 | 11.50 | 11.50 | 11,350 |
| 25 Mar 2024 | 12.00 | 12.76 | 11.00 | 12.00 | 12.00 | 2,468 |
| 22 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 21 Mar 2024 | 12.50 | 12.00 | 12.00 | 12.00 | 12.00 | 7,976 |
| 20 Mar 2024 | 12.50 | 12.02 | 12.02 | 12.50 | 12.50 | 657 |
| 19 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 18 Mar 2024 | 13.50 | 13.00 | 12.00 | 12.50 | 12.50 | 55,845 |
| 15 Mar 2024 | 13.50 | 13.70 | 13.70 | 13.50 | 13.50 | 656 |
| 14 Mar 2024 | 13.50 | 13.70 | 13.70 | 13.50 | 13.50 | 2,043 |
| 13 Mar 2024 | 13.50 | 13.80 | 13.01 | 13.50 | 13.50 | 10,748 |
| 12 Mar 2024 | 14.00 | 13.00 | 13.00 | 13.50 | 13.50 | 30,822 |
| 11 Mar 2024 | 14.00 | 14.40 | 13.02 | 14.00 | 14.00 | 7,300 |
| 08 Mar 2024 | 14.00 | 13.02 | 13.02 | 14.00 | 14.00 | 493 |
| 07 Mar 2024 | 14.00 | 13.02 | 13.02 | 14.00 | 14.00 | 5,607 |
| 06 Mar 2024 | 14.00 | 14.40 | 14.40 | 14.00 | 14.00 | 10,300 |
| 05 Mar 2024 | 14.00 | 13.02 | 13.02 | 14.00 | 14.00 | 533 |
| 04 Mar 2024 | 15.00 | 15.10 | 13.02 | 14.00 | 14.00 | 43,745 |
| 01 Mar 2024 | 15.00 | 14.20 | 14.20 | 15.00 | 15.00 | 12,000 |
| 29 Feb 2024 | 15.00 | 15.14 | 14.15 | 15.00 | 15.00 | 18,056 |
| 28 Feb 2024 | 15.00 | 15.20 | 14.15 | 15.00 | 15.00 | 18,735 |
| 27 Feb 2024 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 13,949 |
| 26 Feb 2024 | 14.00 | 15.00 | 14.70 | 15.00 | 15.00 | 40,770 |
| 23 Feb 2024 | 14.00 | 13.20 | 13.20 | 14.00 | 14.00 | 28 |
| 22 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 21 Feb 2024 | 15.00 | 14.00 | 13.00 | 14.00 | 14.00 | 50,663 |
| 20 Feb 2024 | 15.00 | 16.00 | 13.50 | 13.50 | 13.50 | 403 |
| 19 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 16 Feb 2024 | 15.00 | 15.00 | 14.24 | 15.00 | 15.00 | 6,590 |
| 15 Feb 2024 | 15.00 | 15.18 | 15.14 | 15.00 | 15.00 | 16,393 |
| 14 Feb 2024 | 15.00 | 16.00 | 14.00 | 14.00 | 14.00 | 9,200 |
| 13 Feb 2024 | 15.00 | 15.50 | 15.50 | 15.00 | 15.00 | 1,950 |
| 12 Feb 2024 | 13.00 | 15.50 | 13.50 | 15.40 | 15.40 | 162,355 |
| 09 Feb 2024 | 12.25 | 12.88 | 12.55 | 13.00 | 13.00 | 43,349 |
| 08 Feb 2024 | 12.00 | 12.50 | 11.13 | 12.25 | 12.25 | 19,858 |
| 07 Feb 2024 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | 67 |
| 06 Feb 2024 | 11.50 | 11.00 | 11.00 | 11.50 | 11.50 | 260 |
| 05 Feb 2024 | 11.75 | 12.50 | 11.00 | 11.50 | 11.50 | 15,916 |
| 02 Feb 2024 | 11.75 | 12.19 | 12.19 | 11.75 | 11.75 | 10,000 |
| 01 Feb 2024 | 12.50 | 12.09 | 11.05 | 11.75 | 11.75 | 32,232 |
| 31 Jan 2024 | 13.25 | 12.75 | 12.00 | 13.00 | 13.00 | 26,592 |
| 30 Jan 2024 | 13.50 | 13.48 | 12.60 | 13.25 | 13.25 | 39,069 |
| 29 Jan 2024 | 13.50 | 13.00 | 13.00 | 14.25 | 14.25 | 2,591 |
| 26 Jan 2024 | 13.50 | 13.00 | 13.00 | 14.25 | 14.25 | 2,959 |
| 25 Jan 2024 | 13.50 | 13.00 | 13.00 | 14.25 | 14.25 | 725 |
| 24 Jan 2024 | 13.50 | 13.06 | 13.00 | 14.25 | 14.25 | 16,381 |
| 23 Jan 2024 | 13.50 | 15.50 | 13.00 | 14.25 | 14.25 | 185,771 |
| 22 Jan 2024 | 14.25 | 13.80 | 13.80 | 13.50 | 13.50 | 11,811 |
| 19 Jan 2024 | 14.25 | 14.18 | 14.13 | 14.75 | 14.75 | 169 |
| 18 Jan 2024 | 14.25 | 14.13 | 14.13 | 14.25 | 14.25 | 3,903 |
| 17 Jan 2024 | 14.25 | 14.50 | 14.10 | 14.25 | 14.25 | 3,668 |
| 16 Jan 2024 | 14.25 | 14.00 | 14.00 | 14.25 | 14.25 | 12 |
| 15 Jan 2024 | 14.25 | 14.00 | 14.00 | 14.25 | 14.25 | 86 |
| 12 Jan 2024 | 14.25 | 14.18 | 14.16 | 14.25 | 14.25 | 5,295 |
| 11 Jan 2024 | 15.25 | 15.00 | 13.00 | 14.25 | 14.25 | 129,962 |
| 10 Jan 2024 | 15.00 | 15.50 | 14.50 | 15.25 | 15.25 | 48,585 |
| 09 Jan 2024 | 13.50 | 15.25 | 14.50 | 15.00 | 15.00 | 136,273 |
| 08 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 05 Jan 2024 | 14.00 | 15.20 | 13.00 | 13.50 | 13.50 | 10,394 |
| 04 Jan 2024 | 14.00 | 14.30 | 14.30 | 14.00 | 14.00 | 1,713 |
| 03 Jan 2024 | 13.50 | 14.00 | 13.00 | 14.00 | 14.00 | 32,156 |
| 02 Jan 2024 | 13.50 | 13.85 | 13.85 | 13.50 | 13.50 | 498 |
| 29 Dec 2023 | 13.50 | 14.80 | 13.01 | 13.50 | 13.50 | 4,725 |
| 28 Dec 2023 | 13.50 | 13.75 | 13.00 | 13.50 | 13.50 | 36,209 |
| 27 Dec 2023 | 13.50 | 13.10 | 13.10 | 13.50 | 13.50 | 2,564 |
| 22 Dec 2023 | 13.50 | 13.07 | 13.07 | 13.50 | 13.50 | 33 |
| 21 Dec 2023 | 13.50 | 14.00 | 14.00 | 13.50 | 13.50 | 8 |
| 20 Dec 2023 | 13.50 | 13.12 | 13.12 | 13.50 | 13.50 | 3,776 |
| 19 Dec 2023 | 13.50 | 13.07 | 13.07 | 13.50 | 13.50 | 817 |
| 18 Dec 2023 | 13.50 | 13.55 | 13.10 | 13.50 | 13.50 | 267,813 |
| 15 Dec 2023 | 13.00 | 14.10 | 12.04 | 13.00 | 13.00 | 291 |
| 14 Dec 2023 | 13.00 | 12.60 | 12.04 | 13.00 | 13.00 | 8,914 |
| 13 Dec 2023 | 13.00 | 12.22 | 12.22 | 13.00 | 13.00 | 26,335 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.