ECO Buildings Group Plc (ECOB.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -3.7037037037 | 6.75 | 7.24 | 6.5 | 53863 | 6.75 | DE |
| 4 | -1.5 | -18.75 | 8 | 9 | 6.25 | 125629 | 7.40825001 | DE |
| 12 | -2.75 | -29.7297297297 | 9.25 | 9.63 | 6 | 75180 | 7.5680989 | DE |
| 26 | -6 | -48 | 12.5 | 12.5 | 6 | 34253 | 7.70073295 | DE |
| 52 | -8 | -55.1724137931 | 14.5 | 15.5 | 6 | 20359 | 8.56373951 | DE |
| 156 | -33.5 | -83.75 | 40 | 40 | 6 | 14940 | 10.91830752 | DE |
| 260 | -33.5 | -83.75 | 40 | 40 | 6 | 14940 | 10.91830752 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738254840 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1738165140 | 6.5 | -0.25 | -3.70 | 6.5 | 6.5 | 6.5 | 0 |
| 1738078980 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1737975300 | 6.75 | 0 | 0.00 | 6.75 | 6.985 | 6.75 | 115000 |
| 1737735960 | 6.75 | 0 | 0.00 | 6.75 | 6.77 | 6.75 | 44314 |
| 1737649680 | 6.75 | 0 | 0.00 | 6.75 | 7.24 | 6.75 | 110000 |
| 1737563340 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1737476940 | 6.75 | 0 | 0.00 | 6.75 | 7.5 | 6.25 | 408644 |
| 1737390480 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1737131340 | 6.75 | -0.5 | -6.90 | 7.25 | 7.837 | 6.75 | 242509 |
| 1737044940 | 7.25 | 0 | 0.00 | 7.25 | 7.837 | 7.25 | 20000 |
| 1736955300 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1736869080 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1736782500 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1736524020 | 7.25 | -0.25 | -3.33 | 7.5 | 8 | 7.25 | 66297 |
| 1736439600 | 7.5 | 0 | 0.00 | 7.5 | 8.35 | 7.5 | 200023 |
| 1736353620 | 7.5 | 0 | 0.00 | 7.5 | 8.4 | 7.5 | 11904 |
| 1736264400 | 7.5 | 0 | 0.00 | 7.5 | 8.4 | 7.5 | 73738 |
| 1736180880 | 7.5 | 0 | 0.00 | 7.5 | 8.35 | 7.5 | 11976 |
| 1735918500 | 7.5 | -0.5 | -6.25 | 8 | 9 | 7.5 | 96706 |
| 1735832160 | 8 | 0 | 0.00 | 8 | 8.97 | 7.44 | 985843 |
| 1735662660 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1735576260 | 8 | 0 | 0.00 | 8 | 8 | 7 | 311439 |
| 1735313700 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1735057680 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1734971280 | 8 | 0 | 0.00 | 8 | 8 | 7.3 | 36000 |
| 1734712200 | 8 | -0.5 | -5.88 | 8.5 | 8.5 | 7.37 | 35266 |
| 1734622440 | 8.5 | 1 | 13.33 | 7.5 | 8.5 | 7.5 | 33000 |
| 1734536340 | 7.5 | -0.5 | -6.25 | 8 | 8 | 7.5 | 0 |
| 1734449880 | 8 | -1 | -11.11 | 9 | 9 | 8 | 0 |
| 1734366420 | 9 | 0 | 0.00 | 9 | 9 | 8.88 | 26970 |
| 1734104460 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1734020880 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1733931060 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1733848080 | 9 | 0 | 0.00 | 9 | 9 | 8.98 | 27915 |
| 1733761860 | 9 | 1 | 12.50 | 8 | 9.63 | 8 | 102107 |
| 1733495700 | 8 | 0.5 | 6.67 | 7.5 | 8.18 | 7.5 | 4817 |
| 1733416140 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733326500 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.13 | 114567 |
| 1733239800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733156940 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732897620 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.49 | 4000 |
| 1732808160 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732721820 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 6.77 | 10000 |
| 1732638480 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 6.77 | 41147 |
| 1732548840 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732289460 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 6.59 | 1 |
| 1732203480 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 6.91 | 48013 |
| 1732120140 | 7.5 | 0 | 0.00 | 7.5 | 8.2899999 | 7.5 | 312931 |
| 1732033620 | 7.5 | 1.5 | 25.00 | 9 | 9 | 7 | 457742 |
| 1731947580 | 6 | -0.75 | -11.11 | 6 | 6 | 6 | 0 |
| 1731688080 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1731598260 | 6.75 | -1.5 | -18.18 | 8.25 | 8.25 | 6.33 | 31278 |
| 1731511920 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1731428820 | 8.25 | 0 | 0.00 | 8.25 | 8.53 | 8.25 | 3014 |
| 1731342540 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1731083160 | 8.25 | -1 | -10.81 | 9.25 | 9.25 | 8.25 | 72552 |
| 1730993820 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1730910480 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1730824080 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9 | 197 |
| 1730737740 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1730475300 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1730388900 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
