Eco (Atlantic) Oil & Gas NPV (DI) (ECO) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Eco (Atlantic) Oil & Gas NPV (DI)

Date Open High Low Close* Volume
13/05/2024 15.35p 15.50p 14.00p 14.25p 2276426
10/05/2024 14.60p 16.00p 14.55p 15.30p 3362975
09/05/2024 14.25p 14.96p 14.25p 14.50p 2301778
08/05/2024 13.60p 14.35p 13.20p 14.00p 819285
07/05/2024 12.38p 13.30p 12.38p 13.25p 1707299
03/05/2024 12.20p 12.65p 11.90p 12.35p 942999
02/05/2024 12.35p 12.60p 12.00p 12.20p 955584
01/05/2024 11.35p 12.67p 11.35p 12.20p 5154582
30/04/2024 10.80p 12.30p 10.80p 11.50p 6205233
29/04/2024 10.25p 11.00p 9.83p 10.80p 1787184
26/04/2024 10.20p 10.40p 9.83p 10.25p 1181965
25/04/2024 9.45p 10.44p 9.45p 10.30p 4120356
24/04/2024 8.50p 9.75p 8.36p 9.40p 3809020
23/04/2024 8.70p 8.80p 8.27p 8.50p 663891
22/04/2024 8.00p 8.80p 7.80p 8.80p 4011182
19/04/2024 8.00p 8.00p 7.80p 8.00p 516236
18/04/2024 7.95p 8.10p 7.80p 8.00p 1044707
17/04/2024 8.20p 8.40p 7.90p 7.95p 318821
16/04/2024 8.15p 8.35p 8.02p 8.20p 758388
15/04/2024 8.65p 8.70p 7.85p 8.16p 1784196
12/04/2024 8.60p 9.00p 8.56p 8.85p 2409368
11/04/2024 9.00p 9.20p 8.65p 8.65p 617736
10/04/2024 9.00p 9.20p 8.70p 9.00p 713442
09/04/2024 9.00p 9.20p 8.80p 9.00p 712533
08/04/2024 8.80p 9.20p 8.80p 9.00p 1823244
05/04/2024 8.75p 9.00p 8.50p 8.80p 169517
04/04/2024 8.75p 9.00p 8.50p 8.75p 774076
03/04/2024 8.55p 8.70p 8.50p 8.50p 740902
02/04/2024 8.65p 8.65p 8.50p 8.50p 223225
28/03/2024 8.85p 8.90p 8.50p 8.50p 956951
27/03/2024 8.85p 8.90p 8.80p 8.85p 425146
26/03/2024 9.30p 9.30p 8.80p 8.85p 982113
25/03/2024 9.55p 9.55p 9.20p 9.20p 197595
22/03/2024 9.50p 9.60p 9.50p 9.55p 396189
21/03/2024 9.50p 9.60p 9.40p 9.50p 325021
20/03/2024 9.60p 9.60p 9.60p 9.50p 211578
19/03/2024 9.60p 9.70p 9.32p 9.60p 44931
18/03/2024 9.80p 9.80p 9.33p 9.70p 699924
15/03/2024 9.80p 9.80p 9.61p 9.80p 675575
14/03/2024 9.75p 9.80p 9.60p 9.80p 218778
13/03/2024 9.60p 9.75p 9.36p 9.75p 1413260
12/03/2024 9.60p 9.66p 9.22p 9.66p 618865
11/03/2024 9.80p 9.80p 9.53p 9.65p 446207
08/03/2024 9.90p 10.00p 9.80p 9.80p 258028
07/03/2024 11.13p 11.25p 9.68p 9.90p 2017625
06/03/2024 11.75p 12.89p 11.00p 11.30p 3469453
05/03/2024 10.75p 11.20p 10.70p 11.00p 1065213
04/03/2024 9.85p 11.00p 9.70p 11.00p 3523945
01/03/2024 9.85p 10.00p 9.50p 9.75p 459367
29/02/2024 9.85p 9.85p 9.70p 9.85p 417698
28/02/2024 9.95p 9.99p 9.71p 9.95p 71634
27/02/2024 9.95p 10.15p 9.88p 9.95p 310514
26/02/2024 9.95p 10.08p 9.86p 9.86p 25655
23/02/2024 9.95p 10.20p 9.70p 9.95p 88287
22/02/2024 9.85p 9.98p 9.60p 9.60p 407634
21/02/2024 10.05p 10.05p 9.80p 9.90p 1019679
20/02/2024 9.98p 10.09p 9.70p 10.03p 27992
19/02/2024 9.98p 10.04p 9.83p 9.98p 242345
16/02/2024 9.98p 9.98p 9.75p 9.98p 94013
15/02/2024 10.13p 10.13p 9.70p 9.98p 50649
14/02/2024 10.20p 10.40p 10.05p 10.13p 441177
13/02/2024 10.15p 10.30p 10.10p 10.10p 117672
12/02/2024 10.15p 10.15p 10.00p 10.15p 272410
09/02/2024 10.15p 10.20p 10.00p 10.15p 474308
08/02/2024 10.10p 10.30p 9.91p 10.15p 342630
07/02/2024 10.15p 10.30p 9.81p 10.10p 242758
06/02/2024 10.15p 10.30p 10.00p 10.15p 890881
05/02/2024 10.15p 10.15p 10.00p 10.15p 167288
02/02/2024 10.05p 10.24p 10.00p 10.05p 1590019
01/02/2024 10.00p 10.30p 9.80p 10.05p 38759
31/01/2024 10.00p 10.30p 10.00p 10.00p 925687
30/01/2024 10.25p 10.50p 9.81p 10.00p 726848
29/01/2024 10.15p 10.25p 10.00p 10.25p 287395
26/01/2024 10.25p 10.25p 9.80p 10.15p 985740
25/01/2024 10.25p 10.25p 10.00p 10.15p 297649
24/01/2024 10.15p 10.50p 10.00p 10.25p 730090
23/01/2024 10.03p 10.50p 9.80p 10.15p 912496
22/01/2024 11.00p 11.00p 10.00p 10.00p 5578406
19/01/2024 11.00p 11.00p 10.80p 11.00p 200286
18/01/2024 11.00p 11.00p 10.75p 11.00p 564165
17/01/2024 11.00p 11.25p 10.75p 11.00p 217875
16/01/2024 11.13p 11.13p 10.90p 11.00p 185401
15/01/2024 11.00p 11.25p 10.83p 11.00p 621918
12/01/2024 11.13p 11.19p 10.88p 11.00p 342755
11/01/2024 10.63p 11.20p 10.59p 11.13p 2392519
10/01/2024 10.63p 10.77p 10.50p 10.60p 1567492
09/01/2024 10.88p 10.88p 10.51p 10.63p 92924
08/01/2024 10.88p 11.15p 10.75p 10.88p 320011
05/01/2024 10.88p 11.00p 10.75p 10.88p 649389
04/01/2024 11.13p 11.24p 10.80p 10.88p 1103244
03/01/2024 10.75p 11.40p 10.60p 11.13p 947455
02/01/2024 10.50p 11.00p 10.25p 10.75p 369983
29/12/2023 10.50p 11.05p 10.50p 11.05p 9000
28/12/2023 10.50p 11.00p 10.00p 10.50p 48787
27/12/2023 10.50p 10.50p 10.05p 10.50p 217029
22/12/2023 10.50p 10.50p 10.35p 10.50p 2524
21/12/2023 10.50p 10.50p 10.08p 10.50p 125304
20/12/2023 10.20p 10.94p 10.00p 10.50p 661657
19/12/2023 10.20p 10.50p 10.00p 10.25p 917566
18/12/2023 10.20p 10.25p 10.04p 10.20p 5858
15/12/2023 9.35p 10.36p 9.35p 10.20p 874053
14/12/2023 9.25p 9.50p 9.10p 9.35p 566583
13/12/2023 9.30p 9.50p 9.00p 9.00p 261371
12/12/2023 9.30p 9.50p 9.00p 9.10p 723871
11/12/2023 9.30p 9.50p 8.92p 9.30p 64579
08/12/2023 9.75p 9.80p 9.07p 9.30p 734316
07/12/2023 9.85p 10.00p 9.70p 9.75p 155471
06/12/2023 10.10p 10.10p 9.70p 9.85p 87086
05/12/2023 10.10p 10.10p 9.71p 10.10p 43530
04/12/2023 10.25p 10.25p 9.77p 10.10p 143286
01/12/2023 9.98p 10.40p 9.70p 10.25p 497724
30/11/2023 9.85p 10.00p 9.70p 9.98p 325835
29/11/2023 9.85p 10.00p 9.70p 9.85p 120308
28/11/2023 10.25p 10.25p 9.77p 9.85p 594047
27/11/2023 10.75p 10.75p 9.78p 10.25p 1219351
24/11/2023 10.75p 10.75p 10.50p 10.75p 189140
23/11/2023 11.13p 11.13p 10.65p 10.75p 114196
22/11/2023 11.13p 11.13p 10.70p 10.70p 58226
21/11/2023 11.25p 11.50p 10.75p 11.13p 543651
20/11/2023 11.25p 11.40p 11.00p 11.25p 174515
17/11/2023 11.25p 11.35p 11.00p 11.00p 52030
16/11/2023 11.25p 11.45p 11.00p 11.25p 747866
15/11/2023 11.50p 12.00p 11.22p 11.25p 796609
14/11/2023 11.38p 11.75p 11.00p 11.00p 1188696
13/11/2023 11.38p 11.38p 11.08p 11.38p 105293
10/11/2023 11.13p 11.75p 10.75p 11.38p 203796
09/11/2023 10.88p 11.20p 10.78p 11.13p 118420
08/11/2023 11.25p 11.50p 10.65p 10.75p 200295
07/11/2023 11.25p 11.35p 11.15p 11.25p 24414
06/11/2023 11.75p 12.00p 11.25p 11.25p 212230
03/11/2023 11.75p 12.00p 11.50p 11.50p 355756
02/11/2023 11.25p 11.75p 11.11p 11.75p 646808
01/11/2023 10.88p 11.25p 10.75p 11.13p 679916
31/10/2023 10.75p 10.90p 10.50p 10.88p 643085
30/10/2023 11.00p 11.16p 10.70p 10.75p 388414
27/10/2023 10.75p 11.40p 10.75p 11.00p 734201
26/10/2023 9.85p 10.96p 9.72p 10.80p 1420470
25/10/2023 10.25p 10.50p 9.55p 9.70p 910170
24/10/2023 9.88p 10.50p 9.70p 10.00p 3619788
23/10/2023 9.88p 10.25p 9.70p 9.98p 275112
20/10/2023 9.60p 9.89p 9.20p 9.88p 395145
19/10/2023 10.38p 10.50p 9.20p 9.66p 2207921
18/10/2023 9.25p 10.50p 9.25p 10.00p 3541898
17/10/2023 10.25p 10.50p 9.60p 9.60p 211498
16/10/2023 10.38p 10.50p 10.00p 10.25p 160444
13/10/2023 10.38p 10.50p 10.25p 10.30p 184026
12/10/2023 10.38p 10.38p 10.25p 10.38p 81382
11/10/2023 10.75p 11.00p 10.35p 10.38p 253531
10/10/2023 10.75p 12.00p 10.50p 10.75p 11168
09/10/2023 10.75p 12.00p 10.50p 10.75p 24373
06/10/2023 10.75p 10.75p 10.50p 10.75p 26320
05/10/2023 11.00p 11.00p 10.50p 10.75p 266194
04/10/2023 10.75p 11.00p 10.50p 11.00p 310029
03/10/2023 11.00p 11.50p 10.65p 10.75p 213220
02/10/2023 10.75p 11.50p 10.50p 11.00p 17886068
29/09/2023 11.13p 11.25p 10.50p 10.50p 3532369
28/09/2023 11.75p 11.75p 11.00p 11.13p 1547404
27/09/2023 12.25p 12.50p 11.75p 11.75p 1398529
26/09/2023 12.75p 12.88p 12.16p 12.25p 3314591
25/09/2023 13.75p 14.00p 12.68p 12.90p 1425596
22/09/2023 13.75p 14.00p 13.50p 13.75p 260236
21/09/2023 13.75p 14.00p 13.50p 13.75p 253340
20/09/2023 13.75p 14.00p 13.50p 13.75p 1273794
19/09/2023 13.75p 14.00p 13.50p 13.75p 1130468
18/09/2023 13.75p 13.76p 13.60p 13.75p 486581
15/09/2023 13.75p 14.00p 13.55p 13.75p 2251851
14/09/2023 13.75p 14.00p 13.50p 13.75p 309560
13/09/2023 13.75p 14.00p 13.55p 13.75p 2294710
12/09/2023 14.13p 14.13p 13.55p 14.00p 731901
11/09/2023 14.62p 14.75p 13.70p 14.13p 551546
08/09/2023 14.75p 15.00p 14.50p 14.62p 160699
07/09/2023 15.25p 15.50p 14.50p 14.60p 306500
06/09/2023 15.25p 15.50p 15.00p 15.25p 203583
05/09/2023 15.25p 15.50p 15.06p 15.25p 183407
04/09/2023 15.75p 15.75p 15.00p 15.25p 835560
01/09/2023 15.75p 16.00p 15.50p 15.50p 905221
31/08/2023 15.75p 16.00p 15.52p 15.75p 802593
30/08/2023 16.25p 16.25p 15.51p 15.90p 1051352
29/08/2023 16.37p 16.50p 16.08p 16.25p 1040378
25/08/2023 16.40p 16.50p 16.25p 16.38p 252067
24/08/2023 16.53p 16.75p 16.30p 16.40p 629963
23/08/2023 15.63p 16.70p 15.63p 16.53p 3827819
22/08/2023 16.25p 16.25p 15.35p 15.63p 1026520
21/08/2023 16.25p 16.35p 16.00p 16.25p 116890
18/08/2023 16.63p 16.63p 16.00p 16.25p 250283
17/08/2023 16.25p 17.00p 16.00p 16.75p 2582030
16/08/2023 15.88p 16.50p 15.50p 16.25p 219261
15/08/2023 16.00p 16.20p 15.50p 16.00p 39021
14/08/2023 16.25p 16.40p 15.65p 16.00p 338467
11/08/2023 16.25p 16.50p 16.00p 16.25p 925302
10/08/2023 14.75p 16.50p 14.75p 16.20p 4013524
09/08/2023 14.25p 14.50p 14.00p 14.25p 346557
08/08/2023 14.75p 15.00p 13.80p 14.25p 307081
07/08/2023 14.75p 14.75p 14.50p 14.75p 2675
04/08/2023 14.75p 15.00p 14.20p 14.75p 156802
03/08/2023 14.75p 14.79p 14.50p 14.75p 9181
02/08/2023 14.75p 15.00p 14.50p 14.75p 4137
01/08/2023 15.50p 15.50p 14.50p 14.75p 365394
31/07/2023 15.00p 15.54p 14.66p 15.25p 317276
28/07/2023 14.50p 15.40p 14.50p 15.00p 237234

*Close Price adjusted for both dividends and splits