Eco Buildings Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	59.564	59.564	55.762	59.564	59.564	56
2022-03-11	57.536	59.812	57.292	59.564	59.564	7,303
2022-03-10	57.536	58.114	57.536	57.536	57.536	819
2022-03-09	57.536	58.043	57.536	57.536	57.536	2,762
2022-03-08	57.029	57.789	52.391	57.029	57.029	16,949
2022-03-07	56.522	57.029	50.692	57.029	57.029	32,347
2022-03-04	58.423	58.423	54.753	56.522	56.522	17,503
2022-03-03	59.564	79.840	58.296	59.564	59.564	24,523
2022-03-02	58.550	59.564	58.296	59.564	59.564	1,371
2022-03-01	58.550	58.550	58.296	58.550	58.550	3,945
2022-02-28	62.098	62.098	60.831	62.098	62.098	9,903
2022-02-25	64.633	65.900	60.831	62.098	62.098	11,106
2022-02-24	64.633	64.633	61.845	64.633	64.633	7,639
2022-02-22	65.900	65.900	62.859	64.886	64.886	10,230
2022-02-21	68.435	68.435	64.886	67.167	67.167	11,385
2022-02-18	69.702	69.702	68.435	69.702	69.702	118
2022-02-17	69.702	69.702	68.435	69.702	69.702	2,553
2022-02-16	69.702	69.702	68.435	69.702	69.702	169
2022-02-15	69.702	69.702	65.900	69.702	69.702	5,265
2022-02-14	69.702	69.702	65.900	69.702	69.702	7,653
2022-02-11	69.702	69.702	68.435	69.702	69.702	4,529
2022-02-10	69.702	69.702	68.435	69.702	69.702	253
2022-02-09	69.702	69.702	68.435	69.702	69.702	242
2022-02-08	69.702	69.702	68.435	69.702	69.702	237
2022-02-07	69.702	69.702	68.435	69.702	69.702	824
2022-02-04	69.702	69.702	68.942	69.702	69.702	1,433
2022-02-02	69.702	69.702	68.435	69.702	69.702	710
2022-02-01	71.223	71.223	69.955	71.223	71.223	3,393
2022-01-31	71.223	71.223	69.955	71.223	71.223	4,275
2022-01-26	71.223	71.223	65.900	71.223	71.223	18,676
2022-01-24	71.223	71.223	66.914	71.223	71.223	4,885
2022-01-21	71.223	71.223	66.914	71.223	71.223	7,321
2022-01-20	71.223	71.223	69.955	71.223	71.223	3,336
2022-01-19	71.223	71.223	69.955	71.223	71.223	2,097
2022-01-18	70.462	70.462	69.955	70.462	70.462	5,092
2022-01-17	71.223	71.223	70.969	71.223	71.223	1,191
2022-01-14	71.223	71.223	69.955	71.223	71.223	2,082
2022-01-13	71.223	71.578	69.955	71.223	71.223	3,952
2022-01-12	71.223	71.223	70.209	71.223	71.223	710
2022-01-11	71.223	71.223	70.969	71.223	71.223	2,476
2022-01-10	72.237	72.591	70.969	72.237	72.237	19,745
2022-01-07	72.237	72.490	71.020	72.237	72.237	10,060
2022-01-06	71.730	72.237	69.955	72.237	72.237	23,549
2022-01-05	71.730	72.490	66.407	71.730	71.730	17,107
2022-01-04	70.209	71.730	69.449	71.730	71.730	20,651
2021-12-31	69.702	70.969	67.928	69.702	69.702	16,715
2021-12-30	69.702	70.209	60.836	69.702	69.702	6,068
2021-12-29	69.702	69.702	68.435	69.702	69.702	14,952
2021-12-24	69.702	69.702	68.435	69.702	69.702	10
2021-12-23	69.702	69.727	68.435	69.702	69.702	35,508
2021-12-21	69.702	69.702	64.886	69.702	69.702	5,821
2021-12-20	69.702	69.702	68.435	69.702	69.702	23
2021-12-17	69.702	69.702	68.435	69.702	69.702	14,542
2021-12-15	69.702	69.702	65.900	69.702	69.702	2,310
2021-12-14	69.702	69.702	68.435	69.702	69.702	533
2021-12-13	69.702	69.702	68.435	69.702	69.702	539
2021-12-10	69.702	69.702	68.435	69.702	69.702	968
2021-12-09	69.702	69.702	68.435	69.702	69.702	2,998
2021-12-08	68.435	69.702	68.435	69.702	69.702	272
2021-12-07	69.702	69.702	68.435	69.702	69.702	3,500

← NewerPage 16 of 17 · 983 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.