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
08/11/2018 50.50p 50.50p 49.00p 50.00p 130087
07/11/2018 50.00p 50.50p 49.80p 50.50p 367579
06/11/2018 50.00p 51.00p 49.38p 50.50p 402780
05/11/2018 46.10p 51.00p 46.10p 51.00p 656209
02/11/2018 46.50p 47.00p 45.48p 46.00p 286080
01/11/2018 44.50p 47.00p 44.50p 46.70p 473505
31/10/2018 44.70p 45.40p 43.53p 44.50p 193148
30/10/2018 43.50p 45.00p 43.50p 45.00p 196782
29/10/2018 42.20p 44.00p 42.02p 44.00p 164916
26/10/2018 41.00p 43.75p 41.00p 42.50p 417934
25/10/2018 43.50p 43.70p 43.05p 43.50p 37174
24/10/2018 43.90p 43.90p 42.50p 43.50p 151726
23/10/2018 44.70p 45.00p 43.00p 43.50p 115241
22/10/2018 45.30p 45.30p 44.52p 44.70p 142658
19/10/2018 45.90p 45.90p 45.00p 45.30p 19594
18/10/2018 46.10p 46.10p 45.85p 45.90p 65170
17/10/2018 46.10p 46.17p 45.60p 46.10p 16966
16/10/2018 46.20p 46.25p 45.48p 46.10p 105095
15/10/2018 46.00p 46.60p 45.10p 46.60p 36264
12/10/2018 45.30p 46.80p 44.70p 46.60p 155304
11/10/2018 46.70p 46.70p 44.04p 45.30p 230133
10/10/2018 46.50p 46.80p 46.32p 46.80p 31573
09/10/2018 47.50p 47.50p 46.10p 46.50p 141171
08/10/2018 45.30p 47.80p 45.30p 47.50p 102204
05/10/2018 46.20p 46.36p 45.50p 45.80p 18517
04/10/2018 44.70p 46.75p 44.00p 46.30p 438950
03/10/2018 46.50p 46.50p 44.20p 44.90p 243980
02/10/2018 45.50p 47.55p 45.50p 46.50p 99997
01/10/2018 48.50p 48.50p 45.30p 45.30p 196802
28/09/2018 49.00p 49.00p 47.50p 48.50p 73196
27/09/2018 50.00p 50.00p 49.00p 49.00p 58502
26/09/2018 48.50p 49.60p 48.00p 48.20p 147021
25/09/2018 49.30p 50.00p 48.62p 48.80p 101825
24/09/2018 48.50p 49.88p 47.50p 49.30p 250423
21/09/2018 50.25p 50.50p 49.00p 49.50p 1131232
20/09/2018 51.25p 51.25p 49.50p 50.25p 175985
19/09/2018 49.20p 50.75p 49.20p 49.70p 323229
18/09/2018 46.50p 51.00p 46.00p 48.70p 724018
17/09/2018 48.00p 48.75p 46.00p 46.50p 234838
14/09/2018 51.50p 51.63p 48.00p 48.50p 310131
13/09/2018 54.00p 55.10p 51.00p 51.50p 1003467
12/09/2018 46.00p 53.00p 44.20p 51.00p 433650
11/09/2018 50.50p 52.50p 43.05p 47.00p 1425026
10/09/2018 39.60p 47.75p 39.60p 47.00p 725168
07/09/2018 38.80p 39.80p 38.60p 39.30p 388257
06/09/2018 38.10p 38.80p 38.10p 38.80p 149593
05/09/2018 39.20p 39.20p 38.00p 38.10p 267861
04/09/2018 42.30p 42.30p 39.20p 41.20p 301117
03/09/2018 39.00p 42.60p 39.00p 42.30p 792154
31/08/2018 36.60p 39.70p 36.60p 39.00p 778850
30/08/2018 33.30p 35.45p 33.25p 35.30p 371945
29/08/2018 35.40p 35.40p 33.00p 33.30p 189459
28/08/2018 34.50p 34.58p 34.40p 34.50p 45846
24/08/2018 33.60p 34.58p 33.60p 34.50p 161092
23/08/2018 32.60p 33.88p 32.60p 33.60p 83355
22/08/2018 32.60p 33.00p 32.22p 32.60p 22272
21/08/2018 32.60p 33.00p 32.60p 32.60p 11685
20/08/2018 32.20p 32.60p 31.70p 32.40p 380453
17/08/2018 32.30p 32.40p 32.00p 32.20p 8185
16/08/2018 32.80p 33.00p 32.20p 32.30p 99850
15/08/2018 32.80p 33.00p 32.80p 33.00p 21836
14/08/2018 32.80p 32.80p 32.60p 32.80p 33544
13/08/2018 32.80p 32.80p 32.65p 32.80p 4321
10/08/2018 32.80p 33.00p 32.60p 32.80p 64500
09/08/2018 32.70p 32.92p 32.41p 32.80p 33242
08/08/2018 32.60p 33.00p 32.41p 32.70p 62181
07/08/2018 32.50p 32.60p 32.20p 32.60p 10556
06/08/2018 32.50p 32.60p 32.20p 32.50p 37001
03/08/2018 31.70p 32.50p 31.70p 32.50p 87184
02/08/2018 31.70p 31.70p 31.70p 31.70p 25000
01/08/2018 31.50p 31.70p 31.50p 31.70p 20398
31/07/2018 32.10p 32.10p 31.46p 31.50p 55829
30/07/2018 32.70p 32.70p 32.00p 32.10p 62755
27/07/2018 32.10p 32.37p 31.60p 32.30p 186820
26/07/2018 32.10p 32.10p 31.60p 32.10p 17278
25/07/2018 31.90p 32.10p 31.88p 32.10p 10143
24/07/2018 31.90p 32.20p 31.60p 31.90p 22698
23/07/2018 31.90p 31.90p 31.62p 31.90p 6666
20/07/2018 31.50p 31.96p 31.26p 31.90p 26894
19/07/2018 31.30p 31.60p 31.21p 31.50p 57687
18/07/2018 31.70p 32.00p 31.00p 31.30p 207286
17/07/2018 32.10p 32.10p 31.50p 31.70p 69817
16/07/2018 32.10p 32.10p 32.00p 32.10p 29856
13/07/2018 32.00p 32.10p 31.92p 32.10p 19090
12/07/2018 32.10p 32.12p 31.80p 32.00p 40158
11/07/2018 32.40p 32.40p 31.92p 32.10p 25891
10/07/2018 32.70p 32.85p 32.20p 32.40p 70874
09/07/2018 32.30p 32.70p 31.80p 32.70p 85050
06/07/2018 31.60p 32.30p 31.20p 32.30p 86679
05/07/2018 32.20p 32.20p 31.60p 31.60p 58339
04/07/2018 32.20p 32.20p 31.52p 32.20p 51909
03/07/2018 32.20p 32.20p 32.00p 32.20p 43168
02/07/2018 31.80p 32.40p 31.80p 32.20p 117441
29/06/2018 31.70p 32.00p 31.41p 31.80p 28361
28/06/2018 30.40p 31.70p 30.23p 31.70p 41094
27/06/2018 30.40p 30.50p 30.01p 30.40p 14612
26/06/2018 31.60p 31.60p 30.20p 30.40p 55000
25/06/2018 31.80p 31.87p 31.20p 31.60p 22093
22/06/2018 31.60p 31.80p 31.40p 31.70p 71638
21/06/2018 30.80p 31.85p 30.40p 31.60p 181589
20/06/2018 31.10p 31.20p 30.20p 30.80p 220148
19/06/2018 31.90p 31.90p 31.00p 31.10p 38952
18/06/2018 32.90p 32.95p 31.90p 31.90p 114138
15/06/2018 32.90p 33.00p 32.60p 32.90p 23098
14/06/2018 33.70p 33.70p 32.90p 32.90p 63642
13/06/2018 34.20p 34.20p 33.25p 33.70p 337311
12/06/2018 32.10p 34.50p 32.03p 34.20p 242386
11/06/2018 31.90p 32.20p 31.90p 32.10p 83609
08/06/2018 31.90p 32.20p 31.61p 31.90p 72870
07/06/2018 31.80p 32.00p 31.70p 31.90p 69317
06/06/2018 31.70p 31.80p 31.47p 31.80p 26940
05/06/2018 32.40p 32.40p 31.60p 31.70p 33186
04/06/2018 31.90p 32.72p 31.90p 32.40p 127190
01/06/2018 31.00p 32.00p 31.00p 31.90p 189575
31/05/2018 31.10p 31.20p 30.60p 31.00p 100972
30/05/2018 31.40p 31.40p 31.00p 31.10p 39260
29/05/2018 31.80p 31.90p 31.40p 31.40p 75627
25/05/2018 31.80p 31.85p 31.80p 31.80p 6500
24/05/2018 32.80p 32.80p 31.40p 31.80p 318933
23/05/2018 32.80p 32.80p 32.60p 32.80p 50745
22/05/2018 32.90p 32.90p 32.30p 32.80p 50905
21/05/2018 32.50p 33.52p 32.50p 32.90p 223707
18/05/2018 31.40p 32.79p 31.40p 32.50p 439416
17/05/2018 31.40p 31.58p 31.22p 31.40p 45483
16/05/2018 31.40p 31.49p 31.20p 31.40p 32048
15/05/2018 32.10p 32.10p 31.20p 31.40p 50533
14/05/2018 32.70p 32.70p 32.00p 32.10p 95966
11/05/2018 32.50p 32.50p 32.00p 32.40p 30007
10/05/2018 33.60p 33.60p 32.40p 32.50p 152342
09/05/2018 34.10p 34.10p 33.20p 33.60p 68720
08/05/2018 33.60p 34.40p 33.22p 34.10p 134203
04/05/2018 33.40p 33.60p 33.00p 33.60p 118431
03/05/2018 33.20p 33.40p 33.00p 33.40p 30953
02/05/2018 33.20p 33.20p 33.00p 33.20p 16600
01/05/2018 33.00p 33.22p 32.80p 33.20p 51577
30/04/2018 34.60p 34.60p 32.60p 33.00p 193449
27/04/2018 34.50p 34.71p 34.00p 34.60p 96250
26/04/2018 34.20p 34.50p 33.80p 34.00p 243853
25/04/2018 32.20p 34.38p 32.20p 34.20p 297291
24/04/2018 32.00p 32.32p 31.90p 32.20p 35115
23/04/2018 32.70p 32.70p 31.40p 32.00p 95663
20/04/2018 32.60p 32.80p 32.40p 32.70p 69862
19/04/2018 31.10p 33.00p 31.00p 32.40p 567336
18/04/2018 31.10p 31.10p 31.00p 31.00p 5962
17/04/2018 31.10p 31.10p 31.00p 31.10p 350
16/04/2018 31.70p 31.90p 31.00p 31.10p 90511
13/04/2018 29.90p 32.00p 29.82p 31.70p 431958
12/04/2018 30.60p 30.68p 29.90p 29.90p 122734
11/04/2018 30.50p 30.61p 30.01p 30.60p 124554
10/04/2018 30.50p 30.50p 30.00p 30.50p 66433
09/04/2018 30.80p 30.83p 30.00p 30.50p 85270
06/04/2018 30.80p 30.80p 30.40p 30.80p 65652
05/04/2018 30.80p 30.88p 30.55p 30.80p 15393
04/04/2018 30.80p 30.90p 30.40p 30.80p 60456
03/04/2018 30.30p 31.20p 30.20p 30.80p 101829
29/03/2018 30.70p 31.00p 30.00p 30.30p 139545
28/03/2018 30.70p 31.00p 30.40p 30.70p 47712
27/03/2018 31.90p 31.90p 31.00p 31.20p 49779
26/03/2018 32.20p 32.20p 31.60p 31.90p 58091
23/03/2018 32.70p 32.70p 31.00p 32.20p 229634
22/03/2018 33.60p 33.80p 32.60p 32.70p 150512
21/03/2018 33.20p 34.00p 33.20p 33.60p 179873
20/03/2018 31.20p 33.40p 31.15p 33.20p 491960
19/03/2018 31.00p 31.20p 30.65p 31.20p 66377
16/03/2018 30.80p 31.00p 29.00p 31.00p 251509
15/03/2018 31.30p 31.60p 30.70p 30.80p 168767
14/03/2018 33.20p 33.20p 32.00p 32.10p 115271
13/03/2018 33.40p 33.40p 33.00p 33.20p 54678
12/03/2018 33.50p 33.60p 33.30p 33.40p 16331
09/03/2018 33.50p 33.50p 33.20p 33.50p 21299
08/03/2018 33.50p 33.50p 33.20p 33.50p 5132
07/03/2018 33.80p 33.80p 33.20p 33.50p 29349
06/03/2018 34.80p 34.80p 34.00p 34.10p 98708
05/03/2018 35.60p 36.00p 34.80p 34.80p 99290
02/03/2018 35.20p 35.60p 35.00p 35.60p 124496
01/03/2018 36.40p 36.80p 35.00p 35.20p 284311
28/02/2018 35.10p 37.00p 34.23p 35.90p 400952
27/02/2018 37.10p 37.15p 35.00p 35.10p 164358
26/02/2018 38.70p 39.00p 37.00p 37.10p 245581
23/02/2018 38.50p 38.78p 38.20p 38.70p 105970
22/02/2018 38.50p 38.80p 38.03p 38.50p 64351
21/02/2018 39.70p 41.00p 37.30p 38.30p 292412
20/02/2018 39.00p 39.16p 38.05p 38.30p 147550
19/02/2018 35.80p 39.77p 35.80p 39.00p 581611
16/02/2018 34.40p 36.00p 34.00p 35.80p 193044
15/02/2018 32.60p 34.60p 32.60p 34.40p 399055
14/02/2018 32.10p 32.60p 31.80p 32.40p 167605
13/02/2018 32.40p 32.40p 32.00p 32.10p 129875
12/02/2018 31.80p 32.92p 31.80p 32.40p 593192
09/02/2018 31.10p 31.10p 31.01p 31.10p 8224
08/02/2018 31.30p 31.60p 31.10p 31.10p 82752
07/02/2018 30.80p 31.57p 30.65p 31.30p 99219
06/02/2018 32.20p 32.20p 30.11p 30.80p 600540
05/02/2018 31.70p 32.20p 31.20p 32.20p 326180
02/02/2018 32.50p 32.80p 31.42p 31.70p 147520
01/02/2018 31.80p 32.90p 31.04p 32.70p 324987
31/01/2018 31.70p 31.92p 31.70p 31.80p 91075
30/01/2018 31.70p 32.00p 31.40p 32.00p 14658
29/01/2018 32.20p 32.20p 31.40p 31.70p 59512
26/01/2018 32.20p 32.32p 32.05p 32.20p 58597

*Close Price adjusted for both dividends and splits