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
10/04/2017 17.38p 17.50p 17.25p 17.38p 105582
07/04/2017 17.50p 17.69p 17.38p 17.38p 90454
06/04/2017 17.50p 17.50p 17.44p 17.50p 15768
05/04/2017 18.00p 18.00p 17.50p 17.50p 141075
04/04/2017 18.13p 18.13p 17.75p 18.00p 125971
03/04/2017 18.00p 18.14p 18.00p 18.13p 37537
31/03/2017 18.00p 18.25p 17.50p 18.00p 423159
30/03/2017 17.13p 17.13p 17.08p 17.13p 5857
29/03/2017 17.13p 17.13p 17.00p 17.13p 54974
28/03/2017 17.75p 17.75p 17.00p 17.13p 65227
27/03/2017 17.75p 17.84p 17.25p 17.75p 28461
24/03/2017 18.75p 18.75p 17.50p 17.75p 249790
23/03/2017 18.63p 18.75p 18.00p 18.75p 59570
22/03/2017 18.88p 18.88p 18.10p 18.63p 109974
21/03/2017 19.13p 19.13p 18.60p 18.88p 50678
20/03/2017 19.13p 19.13p 18.50p 19.13p 60585
17/03/2017 18.88p 18.88p 18.75p 18.88p 88240
16/03/2017 19.13p 19.13p 18.50p 18.88p 39313
15/03/2017 19.13p 19.13p 18.50p 19.13p 114246
14/03/2017 19.13p 19.13p 18.75p 19.13p 77500
13/03/2017 19.00p 19.20p 18.94p 19.13p 143921
10/03/2017 19.00p 19.00p 18.75p 19.00p 352178
09/03/2017 19.00p 19.05p 18.88p 19.00p 4500
08/03/2017 19.00p 19.05p 18.88p 19.00p 30248
07/03/2017 19.00p 19.20p 18.78p 19.00p 417212
06/03/2017 18.88p 19.08p 18.88p 19.00p 147950
03/03/2017 19.25p 19.25p 18.80p 18.88p 198750
02/03/2017 17.75p 19.50p 17.75p 19.25p 299902
01/03/2017 17.13p 17.99p 17.00p 17.75p 848560
28/02/2017 17.13p 17.17p 17.05p 17.13p 158300
27/02/2017 17.25p 17.25p 17.00p 17.13p 296017
24/02/2017 17.25p 17.25p 17.10p 17.25p 240592
23/02/2017 17.25p 17.50p 17.00p 17.25p 353930
22/02/2017 18.00p 18.00p 17.00p 17.25p 779114
21/02/2017 17.38p 18.00p 17.38p 18.00p 36388
20/02/2017 16.88p 17.50p 16.80p 17.38p 655487
17/02/2017 17.00p 17.00p 16.75p 16.88p 199991
16/02/2017 17.00p 17.00p 16.80p 17.00p 98658
15/02/2017 17.00p 17.00p 16.88p 17.00p 65023
14/02/2017 16.75p 17.00p 16.75p 17.00p 404733
13/02/2017 17.25p 17.25p 16.55p 16.75p 124174
10/02/2017 17.38p 17.50p 17.20p 17.25p 118989
09/02/2017 17.87p 17.87p 17.00p 17.38p 305478
08/02/2017 19.00p 20.00p 17.50p 17.87p 1110935

*Close Price adjusted for both dividends and splits