Shares Magazine
3.80p-0.05 (-1.30%)05 Aug 2025, 12:35
Eco Buildings Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 1, 2025 | 3.75p | 4.00p | 3.70p | 3.85p | 4,084,594 |
| Jul 31, 2025 | 3.75p | 3.50p | 3.50p | 3.75p | 25 |
| Jul 30, 2025 | 3.75p | 4.00p | 3.50p | 3.80p | 18,628 |
| Jul 29, 2025 | 3.75p | 3.83p | 3.50p | 3.75p | 26,445 |
| Jul 24, 2025 | 3.75p | 3.83p | 3.83p | 3.75p | 26,075 |
| Jul 23, 2025 | 3.75p | 3.87p | 3.50p | 3.75p | 574,008 |
| Jul 22, 2025 | 3.90p | 4.08p | 3.30p | 3.75p | 264,436 |
| Jul 21, 2025 | 3.80p | 4.20p | 3.75p | 3.90p | 174,676 |
| Jul 18, 2025 | 3.90p | 4.30p | 3.55p | 4.05p | 891,393 |
| Jul 17, 2025 | 3.90p | 4.19p | 3.25p | 3.90p | 495,614 |
| Jul 16, 2025 | 3.70p | 4.10p | 4.10p | 3.90p | 119 |
| Jul 15, 2025 | 3.60p | 4.30p | 3.60p | 4.00p | 1,286,280 |
| Jul 14, 2025 | 3.40p | 3.88p | 3.40p | 3.88p | 585,507 |
| Jul 11, 2025 | 3.25p | 3.50p | 3.00p | 3.40p | 887,284 |
| Jul 10, 2025 | 3.75p | 3.70p | 3.00p | 3.25p | 470,046 |
| Jul 9, 2025 | 3.85p | 4.00p | 3.50p | 4.00p | 284,489 |
| Jul 8, 2025 | 3.85p | 3.88p | 3.45p | 3.85p | 174,049 |
| Jul 7, 2025 | 3.90p | 4.10p | 3.70p | 3.85p | 273,663 |
| Jul 4, 2025 | 4.40p | 4.30p | 3.88p | 3.90p | 601,797 |
| Jul 3, 2025 | 4.45p | 4.40p | 4.40p | 4.40p | 68,273 |
| Jul 2, 2025 | 4.45p | 4.41p | 4.32p | 4.45p | 73,907 |
| Jul 1, 2025 | 4.60p | 4.70p | 4.40p | 4.45p | 168,597 |
| Jun 30, 2025 | 4.60p | 4.50p | 4.50p | 4.60p | 2,582 |
| Jun 27, 2025 | 4.60p | 4.41p | 4.41p | 4.60p | 162,044 |
| Jun 24, 2025 | 4.75p | 4.60p | 4.50p | 4.60p | 72,898 |
| Jun 23, 2025 | 4.75p | 4.83p | 4.71p | 4.75p | 21,477 |
| Jun 20, 2025 | 4.75p | 4.90p | 4.71p | 4.75p | 26,900 |
| Jun 19, 2025 | 4.90p | 4.82p | 4.71p | 4.75p | 64,490 |
| Jun 18, 2025 | 4.80p | 5.00p | 4.60p | 4.90p | 184,282 |
| Jun 17, 2025 | 4.75p | 5.00p | 4.60p | 4.80p | 34,743 |
| Jun 16, 2025 | 4.85p | 4.72p | 4.50p | 4.75p | 109,441 |
| Jun 13, 2025 | 4.95p | 5.00p | 4.60p | 4.85p | 269,375 |
| Jun 12, 2025 | 4.95p | 5.00p | 4.90p | 4.95p | 71,190 |
| Jun 11, 2025 | 4.70p | 5.00p | 4.70p | 4.95p | 778,832 |
| Jun 10, 2025 | 4.60p | 4.70p | 4.50p | 4.70p | 960,533 |
| Jun 9, 2025 | 4.60p | 4.50p | 4.50p | 4.60p | 7,311 |
| Jun 6, 2025 | 4.60p | 4.52p | 4.45p | 4.60p | 345,354 |
| Jun 5, 2025 | 4.60p | 4.50p | 4.50p | 4.60p | 13,911 |
| Jun 4, 2025 | 4.60p | 4.52p | 4.45p | 4.60p | 230,739 |
| Jun 3, 2025 | 4.60p | 4.52p | 4.45p | 4.60p | 744,336 |
| Jun 2, 2025 | 4.60p | 4.59p | 4.50p | 4.60p | 15,200 |
| May 30, 2025 | 4.60p | 4.67p | 4.50p | 4.60p | 269,459 |
| May 29, 2025 | 4.75p | 5.00p | 4.50p | 4.60p | 962,080 |
| May 28, 2025 | 4.75p | 4.75p | 4.50p | 4.75p | 141,079 |
| May 27, 2025 | 4.75p | 4.80p | 4.50p | 4.75p | 10,772 |
| May 23, 2025 | 4.75p | 5.00p | 4.50p | 4.75p | 176,056 |
| May 22, 2025 | 4.75p | 4.53p | 4.50p | 4.75p | 3,818 |
| May 21, 2025 | 4.75p | 4.90p | 4.50p | 4.75p | 479,056 |
| May 20, 2025 | 4.75p | 4.78p | 4.50p | 4.75p | 258,667 |
| May 19, 2025 | 5.25p | 5.50p | 4.50p | 4.75p | 265,350 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Smith & Nephew PLC | 1,331.00 | 15.34 |
| Oxford Nanopore Technologies PLC | 217.00 | 9.38 |
| Close Brothers Group PLC | 525.00 | 6.84 |
| Rotork PLC | 337.60 | 6.57 |
| Fresnillo PLC | 1,520.00 | 6.00 |
| Hunting PLC | 310.50 | 5.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Domino's Pizza Group PLC | 202.80 | -17.56 |
| Raspberry Pi Holdings PLC | 401.60 | -4.52 |
| Senior PLC | 180.00 | -3.85 |
| 4Imprint Group PLC | 3,615.00 | -3.21 |
| Dowlais Group PLC | 68.05 | -2.99 |
| Jtc PLC | 924.00 | -2.63 |