LSE - Delayed Quote
GBp
Eco Buildings Group plc (ECOB.L)
10.75
0.00
(0.00%)
At close: October 30 at 4:11:36 PM GMT
Currency in GBp
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 296,076 |
|
Oct 29, 2026
|
10.75 | 10.70 | 10.70 | 10.75 | 10.75 | 20,000 |
|
Oct 28, 2026
|
10.75 | 9.80 | 9.80 | 10.75 | 10.75 | 4,569 |
|
Oct 27, 2026
|
11.00 | 11.15 | 10.50 | 10.75 | 10.75 | 16,514 |
|
Oct 26, 2026
|
11.25 | 11.00 | 10.50 | 11.00 | 11.00 | 37,421 |
|
Oct 23, 2026
|
11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 114,646 |
|
Oct 22, 2026
|
11.25 | 11.30 | 11.00 | 11.25 | 11.25 | 193,182 |
|
Oct 21, 2026
|
12.00 | 12.50 | 10.50 | 11.25 | 11.25 | 1,304,734 |
|
Oct 20, 2026
|
10.50 | 12.50 | 10.00 | 12.00 | 12.00 | 1,661,565 |
|
Oct 19, 2026
|
10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 39,429 |
|
Oct 16, 2026
|
10.50 | 11.00 | 11.00 | 10.50 | 10.50 | 9 |
|
Oct 15, 2026
|
10.50 | 11.00 | 10.26 | 10.50 | 10.50 | 92,399 |
|
Oct 14, 2026
|
10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 52,806 |
|
Oct 13, 2026
|
10.50 | 10.98 | 10.16 | 10.50 | 10.50 | 34,927 |
|
Oct 12, 2026
|
10.38 | 10.90 | 10.09 | 10.50 | 10.50 | 511,900 |
|
Oct 9, 2026
|
10.50 | 11.25 | 10.00 | 10.38 | 10.38 | 3,402,701 |
|
Oct 8, 2026
|
10.50 | 10.25 | 10.00 | 10.50 | 10.50 | 57,966 |
|
Oct 7, 2026
|
10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 117,436 |
|
Oct 6, 2026
|
10.50 | 10.62 | 10.15 | 10.50 | 10.50 | 164,007 |
|
Oct 5, 2026
|
11.00 | 11.00 | 10.50 | 10.50 | 10.50 | 246,079 |
|
Oct 2, 2026
|
10.15 | 11.29 | 10.00 | 11.00 | 11.00 | 1,243,947 |
|
Oct 1, 2026
|
9.25 | 10.38 | 9.20 | 10.15 | 10.15 | 1,228,411 |
|
Sep 30, 2026
|
8.90 | 9.18 | 9.00 | 9.25 | 9.25 | 195,374 |
|
Sep 29, 2026
|
9.35 | 9.50 | 9.00 | 9.15 | 9.15 | 55,922 |
|
Sep 28, 2026
|
9.35 | 9.50 | 9.28 | 9.35 | 9.35 | 6,641 |
|
Sep 25, 2026
|
10.10 | 10.05 | 9.20 | 9.50 | 9.50 | 479,325 |
|
Sep 24, 2026
|
9.85 | 10.16 | 9.70 | 10.10 | 10.10 | 585,428 |
|
Sep 23, 2026
|
9.80 | 10.00 | 9.70 | 9.85 | 9.85 | 94,191 |
|
Sep 22, 2026
|
9.50 | 10.00 | 9.42 | 9.80 | 9.80 | 612,935 |
|
Sep 21, 2026
|
10.00 | 10.30 | 9.22 | 9.50 | 9.50 | 1,611,068 |
|
Sep 18, 2026
|
10.10 | 10.50 | 9.85 | 9.90 | 9.90 | 314,048 |
|
Sep 17, 2026
|
10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
|
Sep 16, 2026
|
10.25 | 10.30 | 10.00 | 10.10 | 10.10 | 150,097 |
|
Sep 15, 2026
|
10.25 | 10.30 | 10.22 | 10.25 | 10.25 | 267,318 |
|
Sep 14, 2026
|
10.35 | 10.50 | 10.20 | 10.25 | 10.25 | 93,361 |
|
Sep 11, 2026
|
10.35 | 10.50 | 10.30 | 10.35 | 10.35 | 22,076 |
|
Sep 10, 2026
|
10.25 | 10.50 | 10.29 | 10.25 | 10.25 | 56,178 |
|
Sep 9, 2026
|
10.35 | 10.50 | 10.20 | 10.25 | 10.25 | 24,718 |
|
Sep 8, 2026
|
10.35 | 10.50 | 10.35 | 10.35 | 10.35 | 25,476 |
|
Sep 7, 2026
|
11.00 | 11.50 | 10.00 | 10.35 | 10.35 | 495,953 |
|
Sep 4, 2026
|
11.25 | 11.50 | 11.00 | 11.05 | 11.05 | 71,248 |
|
Sep 3, 2026
|
11.75 | 11.51 | 11.01 | 11.25 | 11.25 | 205,318 |
|
Sep 2, 2026
|
12.00 | 12.28 | 11.50 | 11.75 | 11.75 | 37,114 |
|
Sep 1, 2026
|
12.00 | 12.28 | 11.50 | 12.00 | 12.00 | 54,275 |
|
Aug 28, 2026
|
11.75 | 12.00 | 11.51 | 11.75 | 11.75 | 149,614 |
|
Aug 27, 2026
|
11.75 | 12.50 | 11.50 | 11.75 | 11.75 | 571,146 |
|
Aug 26, 2026
|
11.10 | 12.50 | 11.00 | 11.75 | 11.75 | 1,488,900 |
|
Aug 25, 2026
|
10.85 | 11.50 | 10.70 | 11.10 | 11.10 | 432,042 |
|
Aug 24, 2026
|
10.80 | 11.00 | 10.60 | 10.85 | 10.85 | 405,984 |
|
Aug 21, 2026
|
10.85 | 11.00 | 10.60 | 10.80 | 10.80 | 243,622 |
|
Aug 20, 2026
|
10.60 | 11.00 | 10.50 | 10.85 | 10.85 | 317,226 |
|
Aug 19, 2026
|
10.25 | 11.00 | 10.19 | 10.60 | 10.60 | 492,815 |
|
Aug 18, 2026
|
10.20 | 10.40 | 10.00 | 10.20 | 10.20 | 101,751 |
|
Aug 17, 2026
|
9.65 | 10.40 | 9.65 | 10.20 | 10.20 | 810,659 |
|
Aug 14, 2026
|
9.65 | 9.80 | 9.52 | 9.65 | 9.65 | 126,211 |
|
Aug 13, 2026
|
9.60 | 9.80 | 9.68 | 9.65 | 9.65 | 129,135 |
|
Aug 12, 2026
|
9.75 | 10.00 | 9.49 | 9.60 | 9.60 | 154,929 |
|
Aug 11, 2026
|
9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 18,071 |
|
Aug 10, 2026
|
9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 74,571 |
|
Aug 7, 2026
|
9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 124,567 |
|
Aug 6, 2026
|
9.75 | 10.00 | 9.72 | 9.75 | 9.75 | 93,472 |
|
Aug 5, 2026
|
9.30 | 10.00 | 9.30 | 9.75 | 9.75 | 528,313 |
|
Aug 4, 2026
|
9.30 | 9.50 | 9.10 | 9.30 | 9.30 | 135,106 |
|
Aug 3, 2026
|
9.20 | 9.50 | 9.10 | 9.30 | 9.30 | 400,680 |
|
Jul 31, 2026
|
9.30 | 9.50 | 9.03 | 9.20 | 9.20 | 825,876 |
|
Jul 30, 2026
|
9.30 | 9.50 | 9.12 | 9.30 | 9.30 | 70,462 |
|
Jul 29, 2026
|
9.30 | 9.40 | 9.12 | 9.30 | 9.30 | 71,752 |
|
Jul 28, 2026
|
9.35 | 9.50 | 9.20 | 9.30 | 9.30 | 195,581 |
|
Jul 27, 2026
|
9.35 | 9.50 | 9.20 | 9.35 | 9.35 | 121,178 |
|
Jul 24, 2026
|
9.45 | 9.60 | 9.16 | 9.30 | 9.30 | 477,616 |
|
Jul 23, 2026
|
9.50 | 9.40 | 9.40 | 9.45 | 9.45 | 5,682 |
|
Jul 22, 2026
|
9.70 | 9.79 | 9.38 | 9.50 | 9.50 | 345,825 |
|
Jul 21, 2026
|
9.75 | 9.79 | 9.62 | 9.70 | 9.70 | 30,715 |
|
Jul 20, 2026
|
9.75 | 9.80 | 9.70 | 9.75 | 9.75 | 66,162 |
|
Jul 17, 2026
|
9.75 | 9.71 | 9.70 | 9.75 | 9.75 | 5,333 |
|
Jul 16, 2026
|
9.75 | 9.70 | 9.70 | 9.75 | 9.75 | 429 |
|
Jul 15, 2026
|
9.90 | 10.00 | 9.80 | 9.75 | 9.75 | 158,457 |
|
Jul 14, 2026
|
9.90 | 10.00 | 9.80 | 9.90 | 9.90 | 209,693 |
|
Jul 13, 2026
|
9.90 | 9.98 | 9.80 | 9.90 | 9.90 | 275,426 |
|
Jul 10, 2026
|
10.05 | 10.30 | 9.79 | 9.90 | 9.90 | 610,258 |
|
Jul 9, 2026
|
9.60 | 10.00 | 9.70 | 10.05 | 10.05 | 529,914 |
|
Jul 8, 2026
|
11.38 | 11.50 | 9.50 | 9.70 | 9.70 | 2,183,908 |
|
Jul 7, 2026
|
11.38 | 11.32 | 11.27 | 11.38 | 11.38 | 474,738 |
|
Jul 6, 2026
|
11.38 | 11.50 | 11.25 | 11.38 | 11.38 | 44,026 |
|
Jul 3, 2026
|
11.38 | 11.43 | 11.27 | 11.38 | 11.38 | 137,756 |
|
Jul 2, 2026
|
11.38 | 11.27 | 11.25 | 11.38 | 11.38 | 286,039 |
|
Jul 1, 2026
|
11.38 | 11.34 | 11.25 | 11.38 | 11.38 | 143,253 |
|
Jun 30, 2026
|
11.38 | 11.25 | 11.25 | 11.38 | 11.38 | 209,314 |
|
Jun 29, 2026
|
11.38 | 11.50 | 11.25 | 11.38 | 11.38 | 431,689 |
|
Jun 26, 2026
|
11.38 | 11.50 | 11.25 | 11.38 | 11.38 | 554,893 |
|
Jun 25, 2026
|
11.75 | 11.75 | 11.00 | 11.38 | 11.38 | 752,640 |
|
Jun 24, 2026
|
11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 587,274 |
|
Jun 23, 2026
|
11.75 | 12.00 | 11.20 | 11.50 | 11.50 | 297,498 |
|
Jun 22, 2026
|
12.00 | 12.50 | 11.50 | 11.75 | 11.75 | 392,764 |
|
Jun 19, 2026
|
11.75 | 11.85 | 11.55 | 11.75 | 11.75 | 32,117 |
|
Jun 18, 2026
|
11.75 | 11.99 | 11.56 | 11.75 | 11.75 | 69,072 |
|
Jun 17, 2026
|
11.75 | 11.95 | 11.66 | 11.75 | 11.75 | 323,167 |
|
Jun 16, 2026
|
11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 26,177 |
|
Jun 15, 2026
|
11.63 | 12.00 | 11.50 | 11.75 | 11.75 | 243,334 |
|
Jun 12, 2026
|
11.63 | 11.74 | 11.52 | 11.63 | 11.63 | 32,522 |
|
Jun 11, 2026
|
11.75 | 11.94 | 11.50 | 11.63 | 11.63 | 2,409 |
|
Jun 10, 2026
|
12.25 | 12.50 | 11.77 | 11.75 | 11.75 | 300,111 |
|
Jun 9, 2026
|
12.25 | 12.18 | 12.09 | 12.25 | 12.25 | 82,096 |
|
Jun 8, 2026
|
12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 910,838 |
|
Jun 5, 2026
|
12.00 | 12.50 | 12.00 | 12.25 | 12.25 | 1,412,865 |
|
Jun 4, 2026
|
11.75 | 12.50 | 11.65 | 12.00 | 12.00 | 171,101 |
|
Jun 3, 2026
|
11.75 | 12.02 | 11.50 | 11.75 | 11.75 | 342,771 |
|
Jun 2, 2026
|
11.75 | 12.00 | 11.00 | 11.75 | 11.75 | 600,671 |
|
Jun 1, 2026
|
12.00 | 12.50 | 11.50 | 11.75 | 11.75 | 154,286 |
|
May 29, 2026
|
12.00 | 12.25 | 11.50 | 12.00 | 12.00 | 232,753 |
|
May 28, 2026
|
12.00 | 12.29 | 11.50 | 12.00 | 12.00 | 70,140 |
|
May 27, 2026
|
12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 109,907 |
|
May 26, 2026
|
11.63 | 12.38 | 10.50 | 12.00 | 12.00 | 924,320 |
|
May 22, 2026
|
11.50 | 12.00 | 10.65 | 11.63 | 11.63 | 1,724,479 |
|
May 21, 2026
|
12.25 | 12.50 | 11.20 | 11.50 | 11.50 | 492,745 |
|
May 20, 2026
|
12.25 | 12.40 | 12.00 | 12.25 | 12.25 | 402,275 |
|
May 19, 2026
|
12.75 | 13.50 | 12.00 | 12.25 | 12.25 | 193,776 |
|
May 18, 2026
|
12.75 | 13.50 | 12.00 | 12.75 | 12.75 | 66,970 |
|
May 15, 2026
|
12.75 | 13.50 | 12.88 | 12.75 | 12.75 | 99,541 |
|
May 14, 2026
|
13.00 | 13.50 | 12.00 | 12.75 | 12.75 | 731,381 |
|
May 13, 2026
|
12.75 | 13.50 | 12.50 | 13.00 | 13.00 | 200,322 |
|
May 12, 2026
|
13.50 | 13.08 | 12.50 | 12.75 | 12.75 | 261,910 |
|
May 11, 2026
|
13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 80,822 |
|
May 8, 2026
|
13.50 | 13.26 | 13.02 | 13.50 | 13.50 | 12,102 |
|
May 7, 2026
|
13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 22,530 |
|
May 6, 2026
|
13.50 | 14.00 | 13.15 | 13.50 | 13.50 | 28,203 |
|
May 5, 2026
|
13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 39,923 |
|
May 1, 2026
|
13.75 | 14.00 | 13.00 | 13.50 | 13.50 | 129,122 |
|
Apr 30, 2026
|
13.75 | 13.99 | 13.54 | 13.75 | 13.75 | 14,337 |
|
Apr 29, 2026
|
13.75 | 13.94 | 13.52 | 13.75 | 13.75 | 15,417 |
|
Apr 28, 2026
|
14.50 | 15.40 | 13.50 | 13.75 | 13.75 | 416,276 |
|
Apr 27, 2026
|
13.50 | 13.90 | 13.00 | 13.50 | 13.50 | 48,665 |
|
Apr 24, 2026
|
13.25 | 13.87 | 12.88 | 13.75 | 13.75 | 360,652 |
|
Apr 23, 2026
|
13.50 | 13.90 | 13.10 | 13.50 | 13.50 | 3,658 |
|
Apr 22, 2026
|
13.50 | 13.70 | 13.37 | 13.50 | 13.50 | 60,000 |
|
Apr 21, 2026
|
13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 78,940 |
|
Apr 20, 2026
|
13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 153,384 |
|
Apr 17, 2026
|
13.75 | 14.00 | 13.35 | 13.50 | 13.50 | 379,394 |
|
Apr 16, 2026
|
14.00 | 14.40 | 13.50 | 13.75 | 13.75 | 152,061 |
|
Apr 15, 2026
|
13.00 | 14.37 | 12.50 | 14.00 | 14.00 | 926,875 |
|
Apr 14, 2026
|
13.00 | 13.05 | 12.82 | 13.00 | 13.00 | 93,789 |
|
Apr 13, 2026
|
13.50 | 14.00 | 12.50 | 13.00 | 13.00 | 168,872 |
|
Apr 10, 2026
|
12.50 | 13.94 | 12.00 | 13.50 | 13.50 | 475,045 |
|
Apr 9, 2026
|
12.50 | 13.00 | 12.00 | 12.50 | 12.50 | 171,768 |
|
Apr 8, 2026
|
12.00 | 13.00 | 11.50 | 12.50 | 12.50 | 464,434 |
|
Apr 7, 2026
|
12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 275,858 |
|
Apr 2, 2026
|
12.00 | 11.65 | 11.65 | 12.00 | 12.00 | 678 |
|
Apr 1, 2026
|
11.25 | 12.00 | 11.00 | 12.00 | 12.00 | 334,742 |
|
Mar 31, 2026
|
11.75 | 12.00 | 11.00 | 11.25 | 11.25 | 122,583 |
|
Mar 30, 2026
|
12.00 | 12.50 | 11.50 | 11.75 | 11.75 | 95,519 |
|
Mar 27, 2026
|
12.25 | 12.50 | 11.50 | 12.00 | 12.00 | 140,061 |
|
Mar 26, 2026
|
12.50 | 13.00 | 12.00 | 12.25 | 12.25 | 92,742 |
|
Mar 25, 2026
|
12.25 | 13.00 | 12.00 | 12.50 | 12.50 | 81,236 |
|
Mar 24, 2026
|
12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 64,202 |
|
Mar 23, 2026
|
13.50 | 13.71 | 11.88 | 12.25 | 12.25 | 1,152,452 |
|
Mar 20, 2026
|
13.50 | 13.97 | 13.50 | 13.75 | 13.75 | 165,806 |
|
Mar 19, 2026
|
14.50 | 14.50 | 13.00 | 13.50 | 13.50 | 521,190 |
|
Mar 18, 2026
|
14.50 | 15.00 | 14.22 | 14.50 | 14.50 | 21,614 |
|
Mar 17, 2026
|
14.25 | 14.50 | 14.16 | 14.25 | 14.25 | 83,635 |
|
Mar 16, 2026
|
14.00 | 14.50 | 13.50 | 14.25 | 14.25 | 153,530 |
|
Mar 13, 2026
|
13.50 | 14.20 | 13.30 | 14.00 | 14.00 | 406,503 |
|
Mar 12, 2026
|
14.00 | 14.10 | 13.00 | 13.50 | 13.50 | 274,201 |
|
Mar 11, 2026
|
14.00 | 14.19 | 13.50 | 14.00 | 14.00 | 43,233 |
|
Mar 10, 2026
|
14.00 | 14.50 | 13.00 | 14.00 | 14.00 | 566,117 |
|
Mar 9, 2026
|
13.75 | 14.00 | 13.00 | 13.75 | 13.75 | 742,638 |
|
Mar 6, 2026
|
14.00 | 14.50 | 13.50 | 13.75 | 13.75 | 340,142 |
|
Mar 5, 2026
|
14.00 | 15.00 | 14.00 | 14.00 | 14.00 | 782,512 |
|
Mar 4, 2026
|
13.25 | 14.50 | 13.00 | 14.00 | 14.00 | 1,187,549 |
|
Mar 3, 2026
|
16.00 | 16.00 | 13.00 | 13.50 | 13.50 | 2,798,247 |
|
Mar 2, 2026
|
16.40 | 16.50 | 15.75 | 16.00 | 16.00 | 509,961 |
|
Feb 27, 2026
|
16.00 | 16.80 | 16.00 | 16.40 | 16.40 | 467,890 |
|
Feb 26, 2026
|
15.60 | 17.00 | 15.50 | 16.00 | 16.00 | 736,866 |
|
Feb 25, 2026
|
15.60 | 16.00 | 15.20 | 15.60 | 15.60 | 84,362 |
|
Feb 24, 2026
|
15.35 | 16.00 | 15.22 | 15.60 | 15.60 | 133,383 |
|
Feb 23, 2026
|
15.35 | 15.50 | 15.20 | 15.35 | 15.35 | 97,631 |
|
Feb 20, 2026
|
15.70 | 16.00 | 15.20 | 15.35 | 15.35 | 388,146 |
|
Feb 19, 2026
|
16.75 | 17.00 | 15.20 | 15.70 | 15.70 | 633,843 |
|
Feb 18, 2026
|
16.75 | 17.00 | 16.50 | 16.75 | 16.75 | 76,578 |
|
Feb 17, 2026
|
16.75 | 17.00 | 16.50 | 16.75 | 16.75 | 137,523 |
|
Feb 16, 2026
|
17.00 | 17.50 | 16.50 | 16.75 | 16.75 | 243,348 |
|
Feb 13, 2026
|
17.25 | 17.50 | 16.50 | 17.00 | 17.00 | 171,963 |
|
Feb 12, 2026
|
17.60 | 18.00 | 17.00 | 17.25 | 17.25 | 661,950 |
|
Feb 11, 2026
|
16.40 | 18.50 | 16.00 | 17.60 | 17.60 | 1,763,330 |
|
Feb 10, 2026
|
16.15 | 16.50 | 15.98 | 16.15 | 16.15 | 48,074 |
|
Feb 9, 2026
|
16.00 | 16.50 | 15.50 | 16.15 | 16.15 | 134,084 |
|
Feb 6, 2026
|
16.00 | 16.50 | 15.50 | 16.00 | 16.00 | 189,606 |
|
Feb 5, 2026
|
15.75 | 16.50 | 15.50 | 16.00 | 16.00 | 148,935 |
|
Feb 4, 2026
|
15.50 | 16.06 | 15.10 | 15.75 | 15.75 | 330,487 |
|
Feb 3, 2026
|
15.50 | 15.80 | 15.00 | 15.50 | 15.50 | 49,001 |
|
Feb 2, 2026
|
16.00 | 16.50 | 15.00 | 15.50 | 15.50 | 291,324 |
|
Jan 30, 2026
|
15.85 | 16.50 | 15.50 | 16.00 | 16.00 | 308,904 |
|
Jan 29, 2026
|
15.25 | 16.48 | 15.05 | 15.85 | 15.85 | 1,171,206 |
|
Jan 28, 2026
|
15.00 | 15.50 | 15.00 | 15.20 | 15.20 | 539,448 |
|
Jan 27, 2026
|
14.25 | 16.00 | 14.00 | 15.00 | 15.00 | 1,253,202 |
|
Jan 26, 2026
|
13.70 | 14.00 | 13.50 | 13.75 | 13.75 | 181,208 |
|
Jan 23, 2026
|
13.55 | 14.00 | 13.40 | 13.70 | 13.70 | 325,619 |
|
Jan 22, 2026
|
13.90 | 14.00 | 13.40 | 13.55 | 13.55 | 396,244 |
|
Jan 21, 2026
|
14.25 | 14.20 | 13.60 | 13.90 | 13.90 | 145,386 |
|
Jan 20, 2026
|
14.20 | 15.00 | 13.90 | 14.25 | 14.25 | 289,318 |
|
Jan 19, 2026
|
14.20 | 14.40 | 14.00 | 14.20 | 14.20 | 130,591 |
|
Jan 16, 2026
|
14.20 | 14.36 | 14.06 | 14.20 | 14.20 | 6,871 |
|
Jan 15, 2026
|
14.25 | 14.40 | 14.00 | 14.20 | 14.20 | 156,347 |
|
Jan 14, 2026
|
14.80 | 15.00 | 14.00 | 14.25 | 14.25 | 195,032 |
|
Jan 13, 2026
|
14.05 | 14.80 | 13.80 | 14.80 | 14.80 | 454,336 |
|
Jan 12, 2026
|
14.75 | 14.80 | 13.60 | 13.90 | 13.90 | 727,702 |
|
Jan 9, 2026
|
14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 151,505 |
|
Jan 8, 2026
|
15.05 | 15.40 | 14.50 | 14.75 | 14.75 | 452,759 |
|
Jan 7, 2026
|
15.40 | 15.60 | 15.00 | 15.05 | 15.05 | 240,914 |
|
Jan 6, 2026
|
15.70 | 16.00 | 15.26 | 15.40 | 15.40 | 328,866 |
|
Jan 5, 2026
|
15.35 | 15.70 | 15.20 | 15.70 | 15.70 | 173,966 |
|
Jan 2, 2026
|
15.85 | 16.01 | 15.00 | 15.35 | 15.35 | 1,332,578 |
|
Dec 31, 2025
|
16.35 | 16.70 | 15.70 | 15.85 | 15.85 | 453,560 |
|
Dec 30, 2025
|
16.70 | 17.00 | 16.00 | 16.35 | 16.35 | 314,722 |
|
Dec 29, 2025
|
16.50 | 17.00 | 16.00 | 16.70 | 16.70 | 160,188 |
|
Dec 24, 2025
|
16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 116,729 |
|
Dec 23, 2025
|
16.00 | 16.80 | 15.70 | 16.50 | 16.50 | 416,902 |
|
Dec 22, 2025
|
16.00 | 16.50 | 15.77 | 16.00 | 16.00 | 32,504 |
|
Dec 19, 2025
|
16.50 | 16.70 | 15.88 | 16.00 | 16.00 | 147,881 |
|
Dec 18, 2025
|
16.00 | 16.60 | 15.50 | 16.50 | 16.50 | 180,483 |
|
Dec 17, 2025
|
16.00 | 16.29 | 15.65 | 16.00 | 16.00 | 231,860 |
|
Dec 16, 2025
|
16.50 | 16.50 | 15.81 | 16.00 | 16.00 | 393,243 |
|
Dec 15, 2025
|
17.65 | 18.00 | 16.50 | 16.50 | 16.50 | 700,265 |
|
Dec 12, 2025
|
16.55 | 18.00 | 16.30 | 17.65 | 17.65 | 1,783,661 |
|
Dec 11, 2025
|
16.25 | 16.77 | 16.02 | 16.55 | 16.55 | 246,747 |
|
Dec 10, 2025
|
16.20 | 16.50 | 15.95 | 16.25 | 16.25 | 71,664 |
|
Dec 9, 2025
|
16.05 | 16.50 | 15.90 | 16.20 | 16.20 | 278,144 |
|
Dec 8, 2025
|
16.05 | 16.20 | 15.90 | 16.05 | 16.05 | 278,951 |
|
Dec 5, 2025
|
15.80 | 16.20 | 15.80 | 16.05 | 16.05 | 298,835 |
|
Dec 4, 2025
|
15.80 | 15.90 | 15.70 | 15.80 | 15.80 | 56,233 |
|
Dec 3, 2025
|
15.70 | 15.90 | 15.65 | 15.80 | 15.80 | 51,807 |
|
Dec 2, 2025
|
16.45 | 16.70 | 15.72 | 15.70 | 15.70 | 187,526 |
|
Dec 1, 2025
|
15.75 | 16.70 | 15.70 | 16.45 | 16.45 | 507,097 |
|
Nov 28, 2025
|
17.15 | 17.50 | 15.90 | 15.75 | 15.75 | 481,363 |
|
Nov 27, 2025
|
15.70 | 17.50 | 15.67 | 17.15 | 17.15 | 954,567 |
|
Nov 26, 2025
|
15.75 | 16.00 | 15.65 | 15.70 | 15.70 | 208,420 |
|
Nov 25, 2025
|
16.00 | 16.20 | 15.65 | 15.75 | 15.75 | 131,379 |
|
Nov 24, 2025
|
16.00 | 16.11 | 15.63 | 16.00 | 16.00 | 225,678 |
|
Nov 21, 2025
|
16.25 | 16.27 | 15.70 | 16.00 | 16.00 | 633,260 |
|
Nov 20, 2025
|
16.80 | 17.00 | 16.20 | 16.25 | 16.25 | 354,922 |
|
Nov 19, 2025
|
17.35 | 18.00 | 16.60 | 16.80 | 16.80 | 655,403 |
|
Nov 18, 2025
|
18.15 | 18.30 | 17.50 | 17.90 | 17.90 | 279,603 |
|
Nov 17, 2025
|
18.60 | 18.80 | 18.00 | 18.15 | 18.15 | 146,940 |
|
Nov 14, 2025
|
18.25 | 18.80 | 18.15 | 18.60 | 18.60 | 135,687 |
|
Nov 13, 2025
|
18.75 | 18.80 | 18.00 | 18.25 | 18.25 | 298,448 |
|
Nov 12, 2025
|
19.40 | 19.50 | 18.67 | 18.75 | 18.75 | 264,963 |
|
Nov 11, 2025
|
18.75 | 20.20 | 18.50 | 19.40 | 19.40 | 625,506 |
|
Nov 10, 2025
|
18.75 | 19.00 | 18.40 | 18.75 | 18.75 | 206,928 |
|
Nov 7, 2025
|
18.75 | 19.00 | 18.50 | 18.75 | 18.75 | 225,932 |
|
Nov 6, 2025
|
18.90 | 19.00 | 18.35 | 18.75 | 18.75 | 203,799 |
|
Nov 5, 2025
|
20.10 | 21.00 | 18.00 | 18.90 | 18.90 | 1,368,655 |
|
Nov 4, 2025
|
20.70 | 20.80 | 20.00 | 20.10 | 20.10 | 663,127 |
|
Nov 3, 2025
|
21.40 | 21.60 | 20.60 | 20.70 | 20.70 | 248,106 |
|
Oct 31, 2025
|
20.80 | 21.80 | 20.80 | 21.40 | 21.40 | 429,479 |
|
Oct 30, 2025
|
22.10 | 22.20 | 20.00 | 20.80 | 20.80 | 843,291 |
