Eco Buildings Group plc ECOB
LSE · Birleşik Krallık · Dayanıklı Tüketim Malları
GBp 10,15+0,90 (+%9,73)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 10,15 | +%9,73 | GBp 9,50 | GBp 10,38 | GBp 9,20 | 1,23M |
| 2026-09-30 | GBp 9,25 | +%1,09 | GBp 8,90 | GBp 9,18 | GBp 9,00 | 195,37K |
| 2026-09-29 | GBp 9,15 | -%2,14 | GBp 9,35 | GBp 9,50 | GBp 9,00 | 55,92K |
| 2026-09-28 | GBp 9,35 | -%1,58 | GBp 9,35 | GBp 9,50 | GBp 9,28 | 6,64K |
| 2026-09-25 | GBp 9,50 | -%5,94 | GBp 10,10 | GBp 10,05 | GBp 9,20 | 479,33K |
| 2026-09-24 | GBp 10,10 | +%2,54 | GBp 9,85 | GBp 10,16 | GBp 9,70 | 585,43K |
| 2026-09-23 | GBp 9,85 | +%0,51 | GBp 9,80 | GBp 10,00 | GBp 9,70 | 94,19K |
| 2026-09-22 | GBp 9,80 | +%3,16 | GBp 9,50 | GBp 10,00 | GBp 9,42 | 612,94K |
| 2026-09-21 | GBp 9,50 | -%4,04 | GBp 10,00 | GBp 10,30 | GBp 9,22 | 1,61M |
| 2026-09-18 | GBp 9,90 | -%1,98 | GBp 10,10 | GBp 10,50 | GBp 9,85 | 314,05K |
| 2026-09-17 | GBp 10,10 | %0,00 | GBp 10,10 | GBp 10,10 | GBp 10,10 | 0 |
| 2026-09-16 | GBp 10,10 | -%1,46 | GBp 10,25 | GBp 10,30 | GBp 10,00 | 150,10K |
| 2026-09-15 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,30 | GBp 10,22 | 267,32K |
| 2026-09-14 | GBp 10,25 | -%0,97 | GBp 10,35 | GBp 10,50 | GBp 10,20 | 93,36K |
| 2026-09-11 | GBp 10,35 | +%0,98 | GBp 10,35 | GBp 10,50 | GBp 10,30 | 22,08K |
| 2026-09-10 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,50 | GBp 10,29 | 56,18K |
| 2026-09-09 | GBp 10,25 | -%0,97 | GBp 10,35 | GBp 10,50 | GBp 10,20 | 24,72K |
| 2026-09-08 | GBp 10,35 | %0,00 | GBp 10,35 | GBp 10,50 | GBp 10,35 | 25,48K |
| 2026-09-07 | GBp 10,35 | -%6,33 | GBp 11,00 | GBp 11,50 | GBp 10,00 | 495,95K |
| 2026-09-04 | GBp 11,05 | -%1,78 | GBp 11,25 | GBp 11,50 | GBp 11,00 | 71,25K |
| 2026-09-03 | GBp 11,25 | -%4,26 | GBp 11,75 | GBp 11,51 | GBp 11,01 | 205,32K |
| 2026-09-02 | GBp 11,75 | -%2,08 | GBp 12,00 | GBp 12,28 | GBp 11,50 | 37,11K |
| 2026-09-01 | GBp 12,00 | +%2,13 | GBp 12,00 | GBp 12,28 | GBp 11,50 | 54,28K |
| 2026-08-28 | GBp 11,75 | %0,00 | GBp 11,75 | GBp 12,00 | GBp 11,51 | 149,61K |
| 2026-08-27 | GBp 11,75 | %0,00 | GBp 11,75 | GBp 12,50 | GBp 11,50 | 571,15K |
| 2026-08-26 | GBp 11,75 | +%5,86 | GBp 11,10 | GBp 12,50 | GBp 11,00 | 1,49M |
| 2026-08-25 | GBp 11,10 | +%2,30 | GBp 10,85 | GBp 11,50 | GBp 10,70 | 432,04K |
| 2026-08-24 | GBp 10,85 | +%0,46 | GBp 10,80 | GBp 11,00 | GBp 10,60 | 405,98K |
| 2026-08-21 | GBp 10,80 | -%0,46 | GBp 10,85 | GBp 11,00 | GBp 10,60 | 243,62K |
| 2026-08-20 | GBp 10,85 | +%2,36 | GBp 10,60 | GBp 11,00 | GBp 10,50 | 317,23K |
| 2026-08-19 | GBp 10,60 | +%3,92 | GBp 10,25 | GBp 11,00 | GBp 10,19 | 492,82K |
| 2026-08-18 | GBp 10,20 | %0,00 | GBp 10,20 | GBp 10,40 | GBp 10,00 | 101,75K |
| 2026-08-17 | GBp 10,20 | +%5,70 | GBp 9,65 | GBp 10,40 | GBp 9,65 | 810,66K |
| 2026-08-14 | GBp 9,65 | %0,00 | GBp 9,65 | GBp 9,80 | GBp 9,52 | 126,21K |
| 2026-08-13 | GBp 9,65 | +%0,52 | GBp 9,60 | GBp 9,80 | GBp 9,68 | 129,14K |
| 2026-08-12 | GBp 9,60 | -%1,54 | GBp 9,75 | GBp 10,00 | GBp 9,49 | 154,93K |
| 2026-08-11 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 18,07K |
| 2026-08-10 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 74,57K |
| 2026-08-07 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 124,57K |
| 2026-08-06 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,72 | 93,47K |
| 2026-08-05 | GBp 9,75 | +%4,84 | GBp 9,30 | GBp 10,00 | GBp 9,30 | 528,31K |
| 2026-08-04 | GBp 9,30 | %0,00 | GBp 9,30 | GBp 9,50 | GBp 9,10 | 135,11K |
| 2026-08-03 | GBp 9,30 | +%1,09 | GBp 9,20 | GBp 9,50 | GBp 9,10 | 400,68K |
| 2026-07-31 | GBp 9,20 | -%1,08 | GBp 9,30 | GBp 9,50 | GBp 9,03 | 825,88K |
| 2026-07-30 | GBp 9,30 | %0,00 | GBp 9,30 | GBp 9,50 | GBp 9,12 | 70,46K |
| 2026-07-29 | GBp 9,30 | %0,00 | GBp 9,30 | GBp 9,40 | GBp 9,12 | 71,75K |
| 2026-07-28 | GBp 9,30 | -%0,53 | GBp 9,35 | GBp 9,50 | GBp 9,20 | 195,58K |
| 2026-07-27 | GBp 9,35 | +%0,54 | GBp 9,35 | GBp 9,50 | GBp 9,20 | 121,18K |
| 2026-07-24 | GBp 9,30 | -%1,59 | GBp 9,45 | GBp 9,60 | GBp 9,16 | 477,62K |
| 2026-07-23 | GBp 9,45 | -%0,53 | GBp 9,50 | GBp 9,40 | GBp 9,40 | 5,68K |
| 2026-07-22 | GBp 9,50 | -%2,06 | GBp 9,70 | GBp 9,79 | GBp 9,38 | 345,83K |
| 2026-07-21 | GBp 9,70 | -%0,51 | GBp 9,75 | GBp 9,79 | GBp 9,62 | 30,72K |
| 2026-07-20 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,80 | GBp 9,70 | 66,16K |
| 2026-07-17 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,71 | GBp 9,70 | 5,33K |
| 2026-07-16 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,70 | GBp 9,70 | 429 |
| 2026-07-15 | GBp 9,75 | -%1,52 | GBp 9,90 | GBp 10,00 | GBp 9,80 | 158,46K |
| 2026-07-14 | GBp 9,90 | %0,00 | GBp 9,90 | GBp 10,00 | GBp 9,80 | 209,69K |
| 2026-07-13 | GBp 9,90 | %0,00 | GBp 9,90 | GBp 9,98 | GBp 9,80 | 275,43K |
| 2026-07-10 | GBp 9,90 | -%1,49 | GBp 10,05 | GBp 10,30 | GBp 9,79 | 610,26K |
| 2026-07-09 | GBp 10,05 | +%3,61 | GBp 9,60 | GBp 10,00 | GBp 9,70 | 529,91K |
| 2026-07-08 | GBp 9,70 | -%14,73 | GBp 11,38 | GBp 11,50 | GBp 9,50 | 2,18M |
| 2026-07-07 | GBp 11,38 | %0,00 | GBp 11,38 | GBp 11,32 | GBp 11,27 | 474,74K |
| 2026-07-06 | GBp 11,38 | %0,00 | GBp 11,38 | GBp 11,50 | GBp 11,25 | 44,03K |
| 2026-07-03 | GBp 11,38 | %0,00 | GBp 11,38 | GBp 11,43 | GBp 11,27 | 137,76K |
| 2026-07-02 | GBp 11,38 | %0,00 | GBp 11,38 | GBp 11,27 | GBp 11,25 | 286,04K |
| 2026-07-01 | GBp 11,38 | %0,00 | GBp 11,38 | GBp 11,34 | GBp 11,25 | 143,25K |
| 2026-06-30 | GBp 11,38 | %0,00 | GBp 11,38 | GBp 11,25 | GBp 11,25 | 209,31K |
| 2026-06-29 | GBp 11,38 | %0,00 | GBp 11,38 | GBp 11,50 | GBp 11,25 | 431,69K |
| 2026-06-26 | GBp 11,38 | %0,00 | GBp 11,38 | GBp 11,50 | GBp 11,25 | 554,89K |
| 2026-06-25 | GBp 11,38 | -%3,19 | GBp 11,75 | GBp 11,75 | GBp 11,00 | 752,64K |
| 2026-06-24 | GBp 11,75 | +%2,17 | GBp 11,75 | GBp 12,00 | GBp 11,50 | 587,27K |
| 2026-06-23 | GBp 11,50 | -%2,13 | GBp 11,75 | GBp 12,00 | GBp 11,20 | 297,50K |
| 2026-06-22 | GBp 11,75 | %0,00 | GBp 12,00 | GBp 12,50 | GBp 11,50 | 392,76K |
| 2026-06-19 | GBp 11,75 | %0,00 | GBp 11,75 | GBp 11,85 | GBp 11,55 | 32,12K |
| 2026-06-18 | GBp 11,75 | %0,00 | GBp 11,75 | GBp 11,99 | GBp 11,56 | 69,07K |
| 2026-06-17 | GBp 11,75 | %0,00 | GBp 11,75 | GBp 11,95 | GBp 11,66 | 323,17K |
| 2026-06-16 | GBp 11,75 | %0,00 | GBp 11,75 | GBp 12,00 | GBp 11,50 | 26,18K |
| 2026-06-15 | GBp 11,75 | +%1,08 | GBp 11,63 | GBp 12,00 | GBp 11,50 | 243,33K |
| 2026-06-12 | GBp 11,63 | %0,00 | GBp 11,63 | GBp 11,74 | GBp 11,52 | 32,52K |
| 2026-06-11 | GBp 11,63 | -%1,06 | GBp 11,75 | GBp 11,94 | GBp 11,50 | 2,41K |
| 2026-06-10 | GBp 11,75 | -%4,08 | GBp 12,25 | GBp 12,50 | GBp 11,77 | 300,11K |
| 2026-06-09 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,18 | GBp 12,09 | 82,10K |
| 2026-06-08 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,50 | GBp 12,00 | 910,84K |
| 2026-06-05 | GBp 12,25 | +%2,08 | GBp 12,00 | GBp 12,50 | GBp 12,00 | 1,41M |
| 2026-06-04 | GBp 12,00 | +%2,13 | GBp 11,75 | GBp 12,50 | GBp 11,65 | 171,10K |
| 2026-06-03 | GBp 11,75 | %0,00 | GBp 11,75 | GBp 12,02 | GBp 11,50 | 342,77K |
| 2026-06-02 | GBp 11,75 | %0,00 | GBp 11,75 | GBp 12,00 | GBp 11,00 | 600,67K |
| 2026-06-01 | GBp 11,75 | -%2,08 | GBp 12,00 | GBp 12,50 | GBp 11,50 | 154,29K |
| 2026-05-29 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,25 | GBp 11,50 | 232,75K |
| 2026-05-28 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,29 | GBp 11,50 | 70,14K |