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
25/01/2018 33.50p 33.50p 32.20p 32.20p 137853
24/01/2018 34.10p 34.13p 33.20p 33.70p 156285
23/01/2018 31.10p 35.00p 30.82p 34.10p 497742
22/01/2018 31.00p 31.25p 30.80p 31.10p 88888
19/01/2018 31.90p 31.90p 30.60p 31.00p 114372
18/01/2018 31.30p 32.00p 31.00p 31.90p 178642
17/01/2018 29.80p 31.00p 29.80p 30.80p 106462
16/01/2018 30.60p 30.60p 29.45p 29.80p 82697
15/01/2018 28.30p 31.80p 27.40p 30.60p 508226
12/01/2018 29.30p 29.40p 28.22p 28.30p 179961
11/01/2018 30.90p 30.90p 29.20p 29.30p 163849
10/01/2018 32.10p 32.10p 30.60p 30.90p 150043
09/01/2018 31.80p 33.40p 30.90p 32.10p 1037775
08/01/2018 27.10p 32.00p 27.10p 31.80p 635885
05/01/2018 27.90p 27.90p 27.05p 27.10p 99375
04/01/2018 27.00p 27.90p 27.00p 27.90p 132099
03/01/2018 25.50p 26.58p 25.50p 26.40p 165196
02/01/2018 25.60p 25.60p 25.00p 25.50p 181734
29/12/2017 24.63p 25.62p 24.63p 25.62p 86150
28/12/2017 22.88p 24.75p 22.76p 24.63p 475443
27/12/2017 22.62p 23.00p 22.62p 22.88p 129480
22/12/2017 21.88p 22.50p 21.88p 22.50p 55000
21/12/2017 22.25p 22.25p 21.88p 21.88p 107810
20/12/2017 22.25p 22.35p 22.03p 22.25p 14653
19/12/2017 22.88p 22.88p 22.00p 22.25p 128373
18/12/2017 22.88p 22.90p 22.75p 22.88p 89264
15/12/2017 22.88p 22.88p 22.75p 22.88p 19996
14/12/2017 22.62p 22.95p 22.62p 22.88p 104132
13/12/2017 21.88p 22.72p 21.88p 22.62p 325166
12/12/2017 22.62p 22.62p 21.75p 21.88p 112257
11/12/2017 22.62p 22.72p 22.50p 22.62p 92814
08/12/2017 22.88p 22.88p 22.75p 22.88p 50000
07/12/2017 23.13p 23.13p 22.10p 22.88p 617652
06/12/2017 23.88p 24.00p 23.13p 23.13p 114684
05/12/2017 23.88p 23.88p 23.75p 23.88p 12504
04/12/2017 24.75p 24.75p 23.50p 23.88p 235977
01/12/2017 23.63p 24.90p 23.63p 24.75p 307225
30/11/2017 22.88p 23.75p 22.77p 23.63p 295375
29/11/2017 23.50p 23.50p 22.55p 22.88p 59998
28/11/2017 24.00p 24.00p 22.75p 23.50p 23443
27/11/2017 25.13p 25.13p 23.55p 24.00p 112792
24/11/2017 25.25p 25.50p 24.75p 25.13p 54737
23/11/2017 25.25p 25.40p 25.00p 25.25p 45759
22/11/2017 25.25p 25.50p 25.15p 25.25p 23152
21/11/2017 24.88p 25.50p 24.75p 25.25p 98541
20/11/2017 24.63p 25.00p 24.63p 24.88p 215484
17/11/2017 23.63p 24.70p 23.25p 24.63p 507281
16/11/2017 25.62p 25.62p 24.60p 25.50p 87150
15/11/2017 25.25p 25.75p 24.15p 25.62p 239913
14/11/2017 24.63p 25.75p 22.50p 25.25p 1723052
13/11/2017 24.50p 27.00p 24.50p 24.63p 1185950
10/11/2017 21.75p 23.00p 21.75p 22.25p 839682
09/11/2017 21.75p 21.75p 21.53p 21.75p 166206
08/11/2017 21.75p 21.75p 21.50p 21.75p 105000
07/11/2017 22.62p 22.62p 21.15p 21.75p 279070
06/11/2017 22.62p 22.74p 22.00p 22.62p 167898
03/11/2017 22.75p 22.78p 22.25p 22.62p 147143
02/11/2017 22.38p 22.90p 22.38p 22.75p 146814
01/11/2017 22.00p 22.90p 21.65p 22.38p 409786
31/10/2017 21.38p 22.25p 21.38p 22.00p 465618
30/10/2017 21.63p 22.96p 21.15p 21.88p 677661
27/10/2017 20.75p 21.63p 20.50p 21.63p 474864
26/10/2017 20.75p 21.40p 20.30p 21.25p 305000
25/10/2017 20.25p 21.50p 20.00p 20.75p 864845
24/10/2017 19.63p 20.65p 19.63p 20.25p 561705
23/10/2017 19.50p 19.75p 19.25p 19.63p 806043
20/10/2017 19.63p 19.70p 19.00p 19.50p 1194676
19/10/2017 19.25p 19.75p 19.13p 19.63p 442122
18/10/2017 17.75p 19.40p 17.75p 19.25p 703902
17/10/2017 17.75p 18.20p 17.75p 17.75p 69389
16/10/2017 18.38p 18.49p 17.75p 18.25p 670975
13/10/2017 18.38p 18.38p 18.38p 18.38p 36880
12/10/2017 18.13p 18.38p 17.87p 18.38p 844042
11/10/2017 18.63p 18.63p 18.13p 18.13p 210230
10/10/2017 19.00p 19.37p 18.63p 18.63p 2057472
09/10/2017 17.13p 19.13p 17.13p 19.00p 1086243
06/10/2017 17.75p 17.87p 17.13p 17.13p 348434
05/10/2017 17.87p 17.87p 17.75p 17.75p 57280
04/10/2017 17.87p 17.87p 17.87p 17.87p 65000
03/10/2017 17.87p 17.87p 17.87p 17.87p 116441
02/10/2017 18.38p 18.38p 17.87p 17.87p 105479
29/09/2017 18.50p 18.50p 18.38p 18.38p 1063895
28/09/2017 18.75p 18.75p 18.25p 18.50p 416786
27/09/2017 18.75p 18.75p 18.75p 18.75p 820396
26/09/2017 18.25p 19.25p 17.13p 18.75p 1805670
25/09/2017 17.13p 17.13p 17.13p 17.13p 50000
22/09/2017 17.13p 17.13p 17.13p 17.13p 26017
21/09/2017 17.38p 17.38p 17.13p 17.13p 178067
20/09/2017 17.38p 17.38p 17.38p 17.38p 112500
19/09/2017 17.38p 17.38p 17.38p 17.38p 17219
18/09/2017 17.38p 17.38p 17.38p 17.38p 342687
15/09/2017 17.38p 17.38p 17.38p 17.38p 2839
14/09/2017 17.38p 17.38p 17.38p 17.38p 4304
13/09/2017 17.38p 17.38p 17.38p 17.38p 0
12/09/2017 17.38p 17.38p 17.38p 17.38p 0
11/09/2017 17.38p 17.38p 17.38p 17.38p 120542
08/09/2017 17.87p 17.87p 17.38p 17.38p 97066
07/09/2017 18.63p 18.63p 17.13p 17.87p 129092
06/09/2017 18.63p 18.63p 18.63p 18.63p 0
05/09/2017 18.63p 18.63p 18.63p 18.63p 50860
04/09/2017 18.63p 18.63p 18.63p 18.63p 0
01/09/2017 18.63p 18.88p 18.63p 18.63p 54469
31/08/2017 18.63p 18.63p 18.63p 18.63p 16800
30/08/2017 18.63p 18.63p 18.63p 18.63p 0
29/08/2017 18.88p 18.63p 18.63p 18.63p 51231
25/08/2017 18.63p 18.63p 18.63p 18.63p 5000
24/08/2017 18.63p 18.63p 18.63p 18.63p 10540
23/08/2017 18.63p 18.63p 18.63p 18.63p 0
22/08/2017 18.63p 18.63p 18.63p 18.63p 69404
21/08/2017 18.63p 18.63p 18.63p 18.63p 0
18/08/2017 18.63p 18.63p 18.63p 18.63p 41196
17/08/2017 18.63p 18.63p 18.63p 18.63p 10000
16/08/2017 18.63p 18.63p 18.63p 18.63p 13664
15/08/2017 18.63p 18.63p 18.63p 18.63p 10158
14/08/2017 18.50p 18.63p 18.50p 18.63p 17888
11/08/2017 18.50p 18.50p 18.50p 18.50p 120712
10/08/2017 18.50p 18.50p 18.50p 18.50p 262472
09/08/2017 18.50p 18.50p 18.50p 18.50p 0
08/08/2017 18.50p 18.50p 18.50p 18.50p 22438
07/08/2017 18.50p 18.50p 18.50p 18.50p 0
04/08/2017 18.50p 18.50p 18.50p 18.50p 0
03/08/2017 18.63p 18.63p 18.13p 18.50p 326582
02/08/2017 18.88p 18.88p 18.63p 18.63p 89724
01/08/2017 18.88p 18.88p 18.88p 18.88p 73849
31/07/2017 18.88p 18.88p 18.88p 18.88p 51474
28/07/2017 18.38p 18.88p 18.38p 18.88p 215486
27/07/2017 17.87p 18.38p 17.87p 18.38p 404622
26/07/2017 17.25p 17.87p 17.25p 17.87p 384385
25/07/2017 17.25p 17.25p 17.25p 17.25p 255
24/07/2017 17.25p 17.25p 17.25p 17.25p 0
21/07/2017 17.38p 17.38p 17.25p 17.25p 0
20/07/2017 17.38p 17.38p 17.38p 17.38p 29020
19/07/2017 17.38p 17.38p 17.38p 17.38p 15536
18/07/2017 17.38p 17.38p 17.38p 17.38p 22985
17/07/2017 17.38p 17.38p 17.38p 17.38p 31664
14/07/2017 17.50p 17.50p 17.38p 17.38p 14331
13/07/2017 17.50p 17.50p 17.50p 17.50p 0
12/07/2017 17.50p 17.50p 17.50p 17.50p 5500
11/07/2017 17.63p 17.63p 17.50p 17.50p 27271
10/07/2017 17.63p 17.63p 17.63p 17.63p 18757
07/07/2017 17.63p 17.63p 17.63p 17.63p 10000
06/07/2017 17.25p 17.63p 17.25p 17.63p 314347
05/07/2017 17.25p 17.25p 17.25p 17.25p 0
04/07/2017 17.25p 17.25p 17.13p 17.25p 65000
03/07/2017 17.25p 17.25p 17.25p 17.25p 0
30/06/2017 17.25p 17.25p 17.25p 17.25p 32798
29/06/2017 17.25p 17.25p 17.25p 17.25p 85614
28/06/2017 17.25p 17.25p 17.25p 17.25p 13072
27/06/2017 17.25p 17.25p 17.25p 17.25p 0
26/06/2017 17.25p 17.25p 17.25p 17.25p 200
23/06/2017 17.25p 17.25p 17.25p 17.25p 0
22/06/2017 17.25p 17.25p 17.25p 17.25p 0
21/06/2017 17.75p 17.75p 17.25p 17.25p 0
20/06/2017 17.75p 17.75p 17.75p 17.75p 0
19/06/2017 17.75p 17.75p 17.75p 17.75p 0
16/06/2017 17.75p 17.75p 17.75p 17.75p 0
15/06/2017 17.75p 17.75p 17.70p 17.75p 694
14/06/2017 17.75p 17.75p 17.75p 17.75p 0
13/06/2017 17.75p 17.75p 17.50p 17.75p 44138
12/06/2017 18.00p 18.00p 17.50p 17.75p 76000
09/06/2017 18.00p 18.00p 17.36p 18.00p 130551
08/06/2017 17.75p 18.40p 17.75p 18.00p 215643
07/06/2017 17.75p 17.90p 17.75p 17.75p 13929
06/06/2017 17.75p 17.90p 17.50p 17.75p 2000
05/06/2017 17.75p 17.75p 17.75p 17.75p 100000
02/06/2017 18.00p 18.00p 17.50p 17.75p 185000
01/06/2017 18.00p 18.30p 17.90p 18.00p 24698
31/05/2017 18.00p 18.00p 18.00p 18.00p 0
30/05/2017 18.00p 18.00p 18.00p 18.00p 0
26/05/2017 18.00p 18.00p 18.00p 18.00p 0
25/05/2017 18.00p 18.00p 18.00p 18.00p 0
24/05/2017 17.75p 18.40p 17.75p 18.00p 26000
23/05/2017 17.75p 18.00p 17.65p 17.75p 122500
22/05/2017 17.75p 17.98p 17.50p 17.75p 312765
19/05/2017 17.75p 17.87p 17.63p 17.75p 15602
18/05/2017 18.25p 18.25p 17.50p 17.75p 142601
17/05/2017 18.25p 18.25p 18.25p 18.25p 0
16/05/2017 18.25p 18.25p 17.80p 18.25p 2866
15/05/2017 18.25p 18.40p 18.25p 18.25p 30000
12/05/2017 18.25p 18.25p 18.13p 18.25p 137893
11/05/2017 18.25p 18.25p 17.75p 18.25p 104105
10/05/2017 18.25p 18.25p 18.15p 18.25p 45000
09/05/2017 18.25p 18.25p 18.13p 18.25p 15000
08/05/2017 18.25p 18.25p 18.25p 18.25p 0
05/05/2017 18.25p 18.92p 18.08p 18.25p 33830
04/05/2017 18.25p 18.92p 18.25p 18.25p 10568
03/05/2017 18.25p 19.00p 18.00p 18.25p 90988
02/05/2017 17.87p 18.90p 17.87p 18.25p 199249
28/04/2017 17.87p 18.75p 17.55p 18.13p 131921
27/04/2017 17.87p 18.00p 17.75p 17.87p 302835
26/04/2017 17.50p 17.90p 17.50p 17.87p 1225000
25/04/2017 17.63p 17.70p 17.50p 17.50p 5649
24/04/2017 18.00p 18.00p 17.35p 18.00p 35000
21/04/2017 18.25p 18.25p 17.40p 18.00p 308621
20/04/2017 18.38p 18.38p 17.75p 18.25p 156500
19/04/2017 18.38p 18.38p 18.00p 18.38p 272916
18/04/2017 17.38p 18.38p 17.38p 18.38p 213105
13/04/2017 17.25p 17.75p 17.25p 17.38p 40794
12/04/2017 17.38p 17.38p 17.25p 17.25p 5507
11/04/2017 17.38p 17.38p 17.27p 17.38p 349

*Close Price adjusted for both dividends and splits