Shares Magazine
4.30p-1.55 (-26.50%)12 Sep 2025, 17:17
Eco Buildings Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 12, 2025 | 5.85p | 6.20p | 4.00p | 4.30p | 3,686,042 |
| Sep 11, 2025 | 5.85p | 6.20p | 5.50p | 5.85p | 957,496 |
| Sep 10, 2025 | 5.00p | 6.50p | 5.00p | 5.55p | 1,296,667 |
| Sep 9, 2025 | 4.65p | 5.48p | 4.50p | 5.00p | 1,264,182 |
| Sep 8, 2025 | 3.35p | 4.30p | 3.29p | 4.15p | 1,211,996 |
| Sep 5, 2025 | 3.35p | 3.50p | 3.20p | 3.35p | 38,529 |
| Sep 4, 2025 | 3.25p | 4.00p | 3.12p | 3.35p | 1,267,951 |
| Sep 3, 2025 | 2.75p | 3.00p | 2.50p | 2.75p | 1,500 |
| Sep 2, 2025 | 2.75p | 3.00p | 2.52p | 2.75p | 541 |
| Sep 1, 2025 | 2.75p | 3.00p | 2.50p | 2.75p | 162,255 |
| Aug 29, 2025 | 2.75p | 2.55p | 2.55p | 2.75p | 25,189 |
| Aug 28, 2025 | 2.75p | 2.94p | 2.55p | 2.75p | 34,526 |
| Aug 27, 2025 | 2.85p | 2.98p | 2.55p | 2.75p | 295,773 |
| Aug 26, 2025 | 3.00p | 3.10p | 2.75p | 2.85p | 456,357 |
| Aug 22, 2025 | 3.10p | 3.07p | 2.90p | 3.00p | 315,691 |
| Aug 21, 2025 | 3.10p | 2.96p | 2.92p | 3.10p | 109,044 |
| Aug 20, 2025 | 3.15p | 3.30p | 3.01p | 3.10p | 112,596 |
| Aug 19, 2025 | 3.15p | 3.26p | 3.26p | 3.15p | 35,027 |
| Aug 18, 2025 | 3.40p | 3.50p | 3.00p | 3.15p | 249,569 |
| Aug 15, 2025 | 3.50p | 3.58p | 3.20p | 3.58p | 273,766 |
| Aug 14, 2025 | 3.80p | 3.70p | 3.35p | 3.50p | 172,192 |
| Aug 13, 2025 | 3.80p | 3.80p | 3.60p | 3.80p | 3,004 |
| Aug 12, 2025 | 3.80p | 3.60p | 3.60p | 3.60p | 15,338 |
| Aug 11, 2025 | 3.80p | 3.60p | 3.60p | 3.80p | 1,316 |
| Aug 8, 2025 | 3.80p | 3.60p | 3.60p | 3.80p | 1,124 |
| Aug 7, 2025 | 3.80p | 3.78p | 3.60p | 3.80p | 74,787 |
| Aug 6, 2025 | 3.80p | 4.00p | 3.52p | 3.80p | 36,019 |
| Aug 5, 2025 | 3.85p | 4.00p | 3.70p | 3.80p | 72,543 |
| 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 |
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 |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |
Risers/fallers data from previous trading day.