ECO Buildings Group Plc (ECOB.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 13.5 | 13.88 | 12.12 | 16390 | 13.27198816 | DE |
| 12 | 2.5 | 22.7272727273 | 11 | 13.98 | 10 | 11870 | 12.03033385 | DE |
| 26 | -1 | -6.89655172414 | 14.5 | 15.5 | 9.5 | 20051 | 13.17323285 | DE |
| 52 | -7.5 | -35.7142857143 | 21 | 25.5 | 9.5 | 23901 | 14.8109956 | DE |
| 156 | -26.5 | -66.25 | 40 | 40 | 9.5 | 24290 | 18.23019129 | DE |
| 260 | -26.5 | -66.25 | 40 | 40 | 9.5 | 24290 | 18.23019129 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721313360 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1721229420 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1721140560 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1721057340 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1720798020 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1720711680 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1720623300 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.12 | 1244 |
| 1720538880 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1720452360 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1720193280 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1720103580 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1720020540 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1719934080 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1719847500 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1719585240 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1719502140 | 13.5 | 1 | 8.00 | 12.5 | 13.88 | 12.5 | 49366 |
| 1719415980 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1719329280 | 12.5 | 0 | 0.00 | 12.5 | 13.3 | 12.5 | 11948 |
| 1719242880 | 12.5 | -1 | -7.41 | 13.5 | 13.5 | 12.12 | 3000 |
| 1718983740 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1718894280 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1718807460 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1718724540 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1718634720 | 13.5 | 1.5 | 12.50 | 13 | 13.98 | 13 | 5000 |
| 1718378940 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1718292600 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1718203020 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1718119740 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1718029980 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1717770780 | 12 | 1 | 9.09 | 11 | 12 | 11 | 25000 |
| 1717684800 | 11 | 1 | 10.00 | 10 | 11.44 | 10 | 19130 |
| 1717600500 | 10 | 0 | 0.00 | 10 | 10.12 | 10 | 1769 |
| 1717514760 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1717428540 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1717166580 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1717079640 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1716993360 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1716906960 | 10 | -1 | -9.09 | 11 | 11 | 10 | 13453 |
| 1716564600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1716478140 | 11 | 0 | 0.00 | 11 | 11 | 10.06 | 15841 |
| 1716388620 | 11 | 0 | 0.00 | 11 | 11 | 10.02 | 3770 |
| 1716302280 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1716215640 | 11 | 0 | 0.00 | 11 | 11 | 10 | 13000 |
| 1715956440 | 11 | 0 | 0.00 | 11 | 11 | 10.64 | 3000 |
| 1715870040 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1715786940 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1715700540 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1715614140 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1715355240 | 11 | 0 | 0.00 | 11 | 11 | 10 | 663 |
| 1715265300 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1715182020 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1715095740 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1714750020 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1714663440 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1714574280 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1714487880 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1714402080 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1714145400 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1714058940 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1713972360 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1713886080 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1713799740 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1713537600 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
