Eco Buildings Group Plc (ECOB)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -6.72727272727 | 5.5 | 5.5 | 4.95 | 29979 | 5.16391049 | DE |
| 4 | -0.12 | -2.28571428571 | 5.25 | 5.875 | 4.95 | 62887 | 5.49621749 | DE |
| 12 | -2.12 | -29.2413793103 | 7.25 | 9 | 4.95 | 138527 | 7.26593096 | DE |
| 26 | -4.87 | -48.7 | 10 | 10.2 | 4.95 | 202992 | 7.84103328 | DE |
| 52 | -6.87 | -57.25 | 12 | 15 | 4.95 | 114602 | 8.26774156 | DE |
| 156 | -47.37 | -90.2285714286 | 52.5 | 52.5 | 4.95 | 71179 | 9.45465456 | DE |
| 260 | -47.37 | -90.2285714286 | 52.5 | 52.5 | 4.95 | 71179 | 9.45465456 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742923800 | 5.13 | 0 | 0.00 | 5.13 | 5.13 | 5.13 | 57538 |
| 1742837400 | 5.13 | -0.12 | -2.29 | 5.25 | 5.25 | 4.95 | 50000 |
| 1742578200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 49 |
| 1742491800 | 5.25 | -0.25 | -4.55 | 5.5 | 5.5 | 5.25 | 42310 |
| 1742405400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.325 | 0 |
| 1742319000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1742232600 | 5.5 | -0.13 | -2.22 | 5.625 | 5.625 | 5.5 | 126708 |
| 1741973400 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.375 | 0 |
| 1741887000 | 5.625 | -0.13 | -2.17 | 5.75 | 5.75 | 5.625 | 118610 |
| 1741800600 | 5.75 | 0.13 | 2.22 | 5.875 | 5.875 | 5.75 | 175709 |
| 1741714200 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 206517 |
| 1741627800 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 0 |
| 1741368600 | 5.625 | 0 | 0.00 | 5.625 | 5.625 | 5.625 | 3000 |
| 1741282200 | 5.625 | 0.25 | 4.65 | 5.375 | 5.625 | 5.375 | 138351 |
| 1741195800 | 5.375 | 0.13 | 2.38 | 5.25 | 5.375 | 5.25 | 224983 |
| 1741109400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 2391 |
| 1741023000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 20363 |
| 1740763800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 2833 |
| 1740677400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 2485 |
| 1740591000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 85899 |
| 1740504600 | 5.25 | -0.13 | -2.33 | 5.25 | 5.25 | 5.25 | 5 |
| 1740418200 | 5.375 | -0.13 | -2.27 | 5.375 | 5.375 | 5.375 | 0 |
| 1740159000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1740072600 | 5.5 | 0.13 | 2.33 | 5.375 | 5.5 | 5.375 | 195586 |
| 1739986200 | 5.375 | 0.13 | 2.38 | 5.25 | 5.375 | 5.25 | 159651 |
| 1739899800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 45 |
| 1739813400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 51818 |
| 1739554200 | 5.25 | -0.5 | -8.70 | 5.625 | 5.625 | 5.25 | 59374 |
| 1739467800 | 5.75 | -0.13 | -2.13 | 5.875 | 5.875 | 5.75 | 0 |
| 1739381400 | 5.875 | -0.38 | -6.00 | 6.25 | 6.25 | 5.875 | 65000 |
| 1739295000 | 6.25 | 0 | 0.00 | 6.25 | 6.45 | 6.25 | 690 |
| 1739208600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6 | 334 |
| 1738949400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.05 | 152398 |
| 1738863000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6 | 744 |
| 1738776600 | 6.25 | -0.38 | -5.66 | 6.625 | 6.625 | 6.25 | 79354 |
| 1738690200 | 6.625 | -0.25 | -3.64 | 6.875 | 6.875 | 6.625 | 2812 |
| 1738603800 | 6.875 | 0 | 0.00 | 7.125 | 7.125 | 6.75 | 9770 |
| 1738344600 | 6.875 | 0 | 0.00 | 6.875 | 6.875 | 6.875 | 1 |
| 1738258200 | 6.875 | 0 | 0.00 | 6.875 | 6.875 | 6.875 | 15031 |
| 1738171800 | 6.875 | -0.25 | -3.51 | 6.875 | 6.875 | 6.875 | 19900 |
| 1738085400 | 7.125 | 0.38 | 5.56 | 6.75 | 7.125 | 6.75 | 150285 |
| 1737999000 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.75 | 392281 |
| 1737739800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 13161 |
| 1737653400 | 7 | 0.25 | 3.70 | 6.75 | 7 | 6.75 | 582283 |
| 1737567000 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.75 | 496395 |
| 1737480600 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 6.25 | 811506 |
| 1737394200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 3233 |
| 1737135000 | 7.25 | -0.25 | -3.33 | 7.5 | 7.5 | 7.25 | 43005 |
| 1737048600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 1093 |
| 1736962200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 53536 |
| 1736875800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 268427 |
| 1736789400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 4688 |
| 1736530200 | 7.5 | -0.75 | -9.09 | 8.25 | 8.5 | 7.5 | 606088 |
| 1736443800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 26840 |
| 1736357400 | 8.25 | 0 | 0.00 | 8.25 | 8.5 | 8.25 | 50085 |
| 1736271000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8 | 236439 |
| 1736184600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 279562 |
| 1735925400 | 8.25 | -0.75 | -8.33 | 8.75 | 8.75 | 8.25 | 155822 |
| 1735839000 | 9 | 1.75 | 24.14 | 7.25 | 9 | 7.25 | 1928111 |
| 1735666200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 26306 |
| 1735579800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 108166 |
| 1735320600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 12818 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of BOBC [Bobcoin] (BOBCUSDT).](/common/images/company/COIN_BOBCUUSD.png){kind=small}
