Eco Buildings Group Plc Historical Data - ECOB | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
UK
LSE
Eco Buildings Group Plc (ECOB)
Eco Buildings Group Plc (ECOB) Historical

Eco Buildings Group Plc (ECOB)

10.50

0.00

( 0.00% )

Updated: 09:13:12

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	10.5	10.5	10	10526	10.5	DE
4	-2	-16	12.5	12.5	10	9949	10.81266752	DE
12	-3	-22.2222222222	13.5	15.6	10	20693	13.66272092	DE
26	-14.5	-58	25	25	10	29107	15.42224828	DE
52	-42	-80	52.5	52.5	10	30296	18.35914903	DE
156	-42	-80	52.5	52.5	10	30296	18.35914903	DE
260	-42	-80	52.5	52.5	10	30296	18.35914903	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713198600	10.5	0	0.00	10.5	10.5	10	864
1712939400	10.5	0	0.00	10.5	10.5	10.5	0
1712853000	10.5	0	0.00	10.5	10.5	10.5	20188
1712766600	10.5	0	0.00	10.5	10.5	10.5	0
1712680200	10.5	0	0.00	10.5	10.5	10.5	0
1712593800	10.5	0	0.00	10.5	10.5	10.5	3032
1712334600	10.5	0	0.00	10.5	10.5	10.5	4881
1712248200	10.5	0	0.00	10.5	10.5	10.5	0
1712161800	10.5	0	0.00	10.5	10.5	10.5	8376
1712075400	10.5	0	0.00	10.5	10.5	10.5	19600
1711647000	10.5	-1	-8.70	11.5	11.5	10.5	31000
1711560600	11.5	0	0.00	11.5	11.5	11.5	9000
1711474200	11.5	-0.5	-4.17	12	12	11.5	11350
1711387800	12	0	0.00	12	12	12	2468
1711128600	12	0	0.00	12	12	12	0
1711042200	12	-0.5	-4.00	12.5	12.5	12	7976
1710955800	12.5	0	0.00	12.5	12.5	12.5	657
1710869400	12.5	0	0.00	12.5	12.5	12.5	0
1710783000	12.5	-1	-7.41	13.5	13.5	12.5	55845
1710523800	13.5	0	0.00	13.5	13.5	13.5	656
1710437400	13.5	0	0.00	13.5	13.5	13.5	2043
1710351000	13.5	0	0.00	13.5	13.5	13.5	10748
1710264600	13.5	-0.5	-3.57	14	14	13.5	30822
1710178200	14	0	0.00	14	14	14	7300
1709919000	14	0	0.00	14	14	14	493
1709832600	14	0	0.00	14	14	14	5607
1709746200	14	0	0.00	14	14	14	10300
1709659800	14	0	0.00	14	14	14	533
1709573400	14	-1	-6.67	15	15	14	43745
1709314200	15	0	0.00	15	15	15	12000
1709227800	15	0	0.00	15	15	15	18056
1709141400	15	0	0.00	15	15	15	18735
1709055000	15	0	0.00	15	15	13.75	13949
1708968600	15	1	7.14	14	15	14	40770
1708709400	14	0	0.00	14	14	14	28
1708623000	14	0	0.00	14	14	14	0
1708536600	14	0.5	3.70	15	15	13.6	50663
1708450200	13.5	-1.5	-10.00	15	15	13.5	403
1708363800	15	0	0.00	15	15	13.75	0
1708104600	15	0	0.00	15	15	13.75	6590
1708018200	15	1	7.14	15	15	13.85	16393
1707931800	14	-1	-6.67	15	15	14	9200
1707845400	15	-0.4	-2.60	15	15.6	14.75	1950
1707759000	15.4	2.4	18.46	13	15.4	13	162355
1707499800	13	0.75	6.12	12.25	13	12.25	43349
1707413400	12.25	0.75	6.52	12	12.25	12	20170
1707327000	11.5	0	0.00	11.5	11.5	11.5	67
1707240600	11.5	0	0.00	11.5	11.5	11.5	260
1707154200	11.5	-0.25	-2.13	11.75	11.75	11.5	15916
1706895000	11.75	0	0.00	11.75	11.75	11.75	10000
1706808600	11.75	-1.25	-9.62	12.5	12.5	11.5	32232
1706722200	13	-0.25	-1.89	13.25	13.25	12.5	26592
1706635800	13.25	-1	-7.02	13.5	13.5	13.25	39069
1706549400	14.25	0	0.00	13.5	14.25	13.5	2591
1706290200	14.25	0	0.00	13.5	14.25	13	2959
1706203800	14.25	0	0.00	13.5	14.25	13.5	725
1706117400	14.25	0	0.00	13.5	14.25	13.5	16381
1706031000	14.25	0.75	5.56	13.5	14.25	13.5	185771
1705944600	13.5	-1.25	-8.47	14.25	14.25	13.5	11811
1705685400	14.75	0.5	3.51	14.25	14.75	14.25	169
1705599000	14.25	0	0.00	14.25	14.25	14.25	3903
1705512600	14.25	0	0.00	14.25	14.25	14.25	3668
1705426200	14.25	0	0.00	14.25	14.25	14.25	12

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions