Eco Buildings Group plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	69.702	69.702	66.914	69.702	69.702	986
2021-11-30	69.702	69.702	69.195	69.702	69.702	1,445
2021-11-29	69.702	69.702	65.606	69.702	69.702	3,658
2021-11-25	69.702	69.702	69.449	69.702	69.702	130
2021-11-24	69.702	69.702	68.435	69.702	69.702	788
2021-11-23	69.702	69.702	69.449	69.702	69.702	96
2021-11-22	69.702	69.702	68.435	69.702	69.702	1,486
2021-11-18	69.702	69.702	68.435	69.702	69.702	3,002
2021-11-16	69.702	69.905	68.435	69.702	69.702	203
2021-11-15	69.702	69.702	68.713	69.702	69.702	4,932
2021-11-11	69.702	70.057	69.702	69.702	69.702	1,132
2021-11-10	69.702	69.702	68.713	69.702	69.702	296
2021-11-09	69.449	70.969	69.449	69.702	69.702	3,955
2021-11-08	68.435	69.955	65.586	68.435	68.435	10,047
2021-11-05	68.435	70.969	66.407	66.407	66.407	6,700
2021-11-04	68.435	69.905	65.951	68.435	68.435	944
2021-11-03	68.435	73.250	64.379	68.435	68.435	17,694
2021-11-01	67.167	67.167	65.900	67.167	67.167	2,353
2021-10-28	66.407	66.407	64.445	66.407	66.407	15
2021-10-27	66.407	66.407	64.379	66.407	66.407	778
2021-10-26	66.407	66.407	64.379	66.407	66.407	234
2021-10-25	66.407	66.407	64.379	66.407	66.407	1,117
2021-10-22	66.407	66.407	64.379	66.407	66.407	1,865
2021-10-21	66.407	66.407	64.379	66.407	66.407	696
2021-10-19	66.407	66.407	64.379	66.407	66.407	2,486
2021-10-15	65.900	66.407	65.900	66.407	66.407	34,522
2021-10-14	65.900	68.435	65.647	66.407	66.407	1,787

← NewerPage 17 of 17 · 987 trading days

Stock splits

No stock splits on record.

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.