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
15/05/2026 57.80p 62.00p 56.40p 60.40p 1255153
14/05/2026 55.80p 58.19p 55.80p 58.00p 1213417
13/05/2026 55.60p 57.30p 54.20p 55.80p 942633
12/05/2026 56.60p 57.20p 54.70p 55.80p 661655
11/05/2026 57.80p 59.00p 55.00p 56.40p 1069248
08/05/2026 58.20p 58.20p 55.20p 56.40p 849614
07/05/2026 60.60p 62.40p 56.00p 57.20p 2206293
06/05/2026 64.20p 65.80p 60.40p 61.80p 652933
05/05/2026 63.00p 64.80p 60.00p 64.80p 2220085
01/05/2026 65.00p 66.80p 63.20p 65.00p 2895553
30/04/2026 65.40p 67.00p 64.00p 65.40p 582887
29/04/2026 66.00p 66.76p 63.80p 65.80p 973453
28/04/2026 64.00p 68.00p 62.20p 66.60p 2195682
27/04/2026 65.60p 66.97p 63.60p 64.80p 1033539
24/04/2026 66.20p 67.00p 63.10p 64.40p 386732
23/04/2026 65.00p 67.00p 62.00p 65.20p 1569148
22/04/2026 64.60p 66.00p 62.60p 65.00p 801483
21/04/2026 67.80p 69.00p 64.70p 64.80p 1165372
20/04/2026 64.20p 69.06p 64.15p 66.20p 2969406
17/04/2026 66.80p 67.80p 60.20p 64.20p 2948803
16/04/2026 70.00p 70.00p 65.40p 67.80p 3325131
15/04/2026 66.00p 71.00p 63.40p 69.00p 7603838
14/04/2026 63.20p 67.00p 61.20p 66.00p 5280163
13/04/2026 60.00p 65.40p 59.40p 63.60p 9494969
10/04/2026 54.40p 55.90p 52.60p 55.00p 1326272
09/04/2026 54.40p 56.60p 53.00p 55.80p 792215
08/04/2026 56.00p 57.00p 52.60p 54.80p 1760430
07/04/2026 54.80p 58.40p 53.68p 57.40p 2489927
02/04/2026 52.00p 55.00p 51.00p 55.00p 883763
01/04/2026 55.40p 56.00p 51.60p 53.00p 1298382
31/03/2026 56.20p 56.80p 53.00p 56.00p 1497200
30/03/2026 52.00p 55.80p 52.00p 55.80p 1028970
27/03/2026 51.20p 54.00p 50.40p 52.00p 653772
26/03/2026 55.00p 56.00p 50.70p 53.20p 1843943
25/03/2026 54.00p 57.00p 52.20p 54.00p 1742277
24/03/2026 53.60p 57.00p 52.48p 55.80p 2419574
23/03/2026 56.20p 59.00p 51.60p 54.80p 3870773
20/03/2026 61.20p 61.80p 57.55p 58.60p 1575950
19/03/2026 60.80p 63.50p 56.40p 59.20p 5610603
18/03/2026 62.20p 64.20p 59.60p 60.20p 2138783
17/03/2026 63.00p 67.00p 58.50p 61.80p 5401099
16/03/2026 56.60p 64.00p 55.00p 62.20p 5055453
13/03/2026 56.80p 56.80p 53.20p 54.80p 876756
12/03/2026 54.00p 56.30p 52.00p 55.20p 2033113
11/03/2026 55.00p 62.00p 52.55p 53.80p 10369093
10/03/2026 47.00p 49.35p 45.10p 48.50p 3451672
09/03/2026 45.50p 48.00p 43.00p 46.00p 2230176
06/03/2026 43.50p 47.25p 43.00p 45.50p 344471
05/03/2026 42.00p 45.90p 41.46p 43.90p 887881
04/03/2026 45.00p 47.00p 41.50p 44.60p 1653321
03/03/2026 46.00p 47.90p 43.45p 46.00p 1943097
02/03/2026 46.00p 48.80p 44.58p 45.80p 2112324
27/02/2026 46.00p 47.33p 44.00p 44.60p 2655607
26/02/2026 41.60p 47.00p 41.20p 46.00p 2678670
25/02/2026 42.40p 43.70p 41.50p 43.20p 1962528
24/02/2026 42.40p 45.00p 41.80p 42.40p 6523337
23/02/2026 39.00p 43.00p 38.00p 42.20p 2579577
20/02/2026 38.50p 39.00p 37.50p 38.50p 2184329
19/02/2026 36.90p 38.80p 35.81p 38.80p 1052037
18/02/2026 37.00p 37.50p 36.50p 37.00p 841727
17/02/2026 36.25p 37.50p 35.00p 37.00p 2073024
16/02/2026 37.00p 37.50p 36.00p 36.30p 753929
13/02/2026 36.75p 37.50p 36.50p 37.00p 575428
12/02/2026 37.50p 38.50p 37.00p 37.00p 1036225
11/02/2026 36.50p 38.40p 36.00p 38.00p 3197397
10/02/2026 36.50p 37.00p 36.00p 37.00p 564897
09/02/2026 36.00p 37.00p 35.50p 36.50p 1000897
06/02/2026 36.50p 36.50p 35.50p 36.00p 725971
05/02/2026 36.50p 37.00p 35.50p 36.00p 1280063
04/02/2026 36.25p 37.20p 35.50p 36.50p 1545600
03/02/2026 34.50p 37.00p 34.00p 37.00p 1316575
02/02/2026 36.75p 37.00p 33.00p 35.00p 3610756
30/01/2026 37.00p 39.00p 36.50p 36.60p 4035358
29/01/2026 32.00p 38.00p 31.50p 37.00p 6990465
28/01/2026 30.00p 32.40p 29.50p 32.40p 5318118
27/01/2026 30.75p 31.00p 29.50p 30.00p 4571685
26/01/2026 29.25p 31.50p 29.00p 31.00p 6902911
23/01/2026 28.00p 29.50p 27.50p 29.00p 7928820
22/01/2026 27.50p 28.00p 27.40p 27.50p 362763
21/01/2026 27.50p 28.00p 27.00p 27.50p 557038
20/01/2026 27.50p 28.00p 27.00p 27.60p 452443
19/01/2026 27.50p 28.20p 27.00p 28.00p 597418
16/01/2026 27.50p 32.28p 26.50p 27.60p 3479394
15/01/2026 28.00p 28.50p 27.45p 28.00p 1180109
14/01/2026 27.00p 28.78p 26.00p 28.00p 1203097
13/01/2026 28.50p 29.00p 26.50p 28.00p 1138293
12/01/2026 29.00p 31.00p 28.00p 29.00p 9456658
09/01/2026 28.50p 28.90p 27.50p 28.50p 1555854
08/01/2026 26.75p 29.50p 26.00p 28.00p 2654368
07/01/2026 30.00p 31.00p 25.50p 26.75p 1422569
06/01/2026 32.50p 33.00p 28.35p 30.00p 3013393
05/01/2026 30.50p 35.00p 30.00p 33.50p 6739628
02/01/2026 29.50p 34.00p 29.00p 33.00p 11396634
01/01/2026 25.75p 29.50p 25.50p 29.20p 6396883
31/12/2025 25.75p 29.50p 25.50p 29.20p 6046883
30/12/2025 22.75p 25.50p 22.00p 25.50p 4842410
29/12/2025 22.00p 23.60p 21.00p 23.00p 879057
24/12/2025 21.50p 22.50p 21.00p 21.50p 2172406
23/12/2025 21.50p 22.88p 21.00p 22.00p 7810001
22/12/2025 20.00p 22.00p 19.50p 21.50p 1479020
19/12/2025 22.25p 22.40p 19.00p 20.00p 4122326
18/12/2025 24.50p 25.50p 21.50p 21.90p 3840196
17/12/2025 22.25p 25.00p 21.20p 24.20p 2896624
16/12/2025 21.50p 23.00p 21.00p 22.50p 4310999
15/12/2025 18.50p 21.00p 18.35p 22.00p 2249726
12/12/2025 17.25p 20.50p 16.50p 18.25p 3425585
11/12/2025 19.75p 21.50p 16.50p 17.50p 6063542
10/12/2025 20.75p 26.00p 19.50p 19.50p 20931064
09/12/2025 15.50p 21.00p 15.00p 20.20p 23099607
08/12/2025 9.90p 15.55p 9.90p 15.25p 18092988
05/12/2025 10.38p 10.50p 9.20p 10.30p 6393508
04/12/2025 7.75p 11.00p 7.75p 10.30p 15625742
03/12/2025 7.55p 7.75p 7.10p 7.65p 1257053
02/12/2025 7.55p 7.75p 7.41p 7.55p 146937
01/12/2025 7.55p 7.80p 7.40p 7.55p 65381
28/11/2025 7.35p 7.80p 7.28p 7.55p 403152
27/11/2025 7.45p 7.50p 7.20p 7.35p 1317068
26/11/2025 7.25p 7.50p 7.17p 7.45p 624455
25/11/2025 7.25p 7.50p 7.16p 7.25p 69363
24/11/2025 7.30p 7.30p 7.00p 7.25p 443897
21/11/2025 7.30p 7.30p 7.12p 7.30p 642062
20/11/2025 6.90p 7.30p 6.79p 7.30p 1605816
19/11/2025 7.30p 7.30p 7.00p 7.00p 445194
18/11/2025 7.35p 7.50p 7.24p 7.35p 105558
17/11/2025 7.40p 7.50p 7.32p 7.40p 173837
14/11/2025 7.55p 7.70p 7.30p 7.40p 326693
13/11/2025 7.65p 7.76p 7.50p 7.65p 104930
12/11/2025 7.65p 7.70p 7.54p 7.65p 305177
11/11/2025 7.45p 7.70p 7.30p 7.55p 83916
10/11/2025 7.65p 7.80p 7.30p 7.30p 394989
07/11/2025 7.35p 7.80p 7.06p 7.70p 573714
06/11/2025 7.30p 7.40p 7.20p 7.35p 112767
05/11/2025 7.20p 7.40p 7.10p 7.30p 482258
04/11/2025 7.40p 7.48p 7.18p 7.25p 331348
03/11/2025 7.55p 7.86p 7.30p 7.50p 653689
31/10/2025 7.60p 7.64p 7.30p 7.55p 277888
30/10/2025 7.65p 7.80p 7.50p 7.60p 105768
29/10/2025 7.65p 7.65p 7.58p 7.65p 102861
28/10/2025 7.65p 7.78p 7.54p 7.65p 37793
27/10/2025 7.60p 7.70p 7.50p 7.70p 440549
24/10/2025 7.55p 7.55p 7.31p 7.55p 270335
23/10/2025 7.10p 7.68p 7.00p 7.55p 1367351
22/10/2025 7.10p 7.20p 7.00p 7.10p 440754
21/10/2025 7.10p 7.19p 7.05p 7.10p 152520
20/10/2025 7.25p 7.30p 7.00p 7.10p 538004
17/10/2025 7.35p 7.50p 7.12p 7.30p 190670
16/10/2025 7.35p 7.50p 7.20p 7.35p 140165
15/10/2025 7.30p 7.40p 7.30p 7.30p 45840
14/10/2025 7.60p 7.60p 7.06p 7.30p 523379
13/10/2025 7.55p 7.60p 7.18p 7.60p 17113
10/10/2025 7.55p 7.55p 7.36p 7.36p 30860
09/10/2025 7.65p 7.65p 7.50p 7.55p 188431
08/10/2025 7.65p 7.65p 7.50p 7.65p 247617
07/10/2025 7.65p 7.80p 7.50p 7.65p 215955
06/10/2025 7.65p 7.70p 7.60p 7.65p 48638
03/10/2025 7.90p 8.00p 7.60p 7.65p 613731
02/10/2025 7.95p 7.96p 7.80p 7.90p 272381
01/10/2025 7.85p 7.85p 7.71p 7.80p 145019
30/09/2025 7.80p 8.00p 7.70p 7.80p 568526
29/09/2025 7.75p 7.90p 7.68p 7.80p 479383
26/09/2025 7.65p 7.90p 7.60p 7.75p 239988
25/09/2025 7.55p 7.65p 7.43p 7.65p 805499
24/09/2025 7.35p 7.70p 7.29p 7.50p 429871
23/09/2025 7.30p 7.50p 7.20p 7.35p 300948
22/09/2025 7.25p 7.40p 7.12p 7.30p 590352
19/09/2025 7.30p 7.40p 7.20p 7.25p 659124
18/09/2025 7.50p 7.60p 7.20p 7.30p 1749785
17/09/2025 7.90p 8.00p 7.32p 7.50p 639913
16/09/2025 7.90p 7.90p 7.90p 7.90p 104564
15/09/2025 7.90p 8.00p 7.80p 7.90p 1040536
12/09/2025 7.90p 8.00p 7.80p 7.90p 125364
11/09/2025 7.90p 7.90p 7.90p 7.90p 183066
10/09/2025 7.90p 8.00p 7.80p 7.90p 233586
09/09/2025 7.90p 7.92p 7.80p 7.90p 472278
08/09/2025 7.90p 8.00p 7.60p 7.90p 956376
05/09/2025 8.05p 8.20p 7.70p 7.90p 1258287
04/09/2025 8.40p 8.50p 8.02p 8.05p 282859
03/09/2025 8.40p 8.40p 8.22p 8.40p 291544
02/09/2025 8.35p 8.38p 8.24p 8.35p 185699
01/09/2025 8.50p 8.50p 8.20p 8.30p 300290
29/08/2025 8.45p 8.60p 8.36p 8.50p 370233
28/08/2025 8.65p 8.65p 8.35p 8.45p 224254
27/08/2025 8.60p 8.80p 8.40p 8.50p 130698
26/08/2025 8.60p 8.60p 8.58p 8.60p 61685
22/08/2025 8.65p 8.80p 8.35p 8.60p 395490
21/08/2025 8.65p 8.67p 8.53p 8.65p 307541
20/08/2025 8.70p 8.80p 8.50p 8.65p 69167
19/08/2025 8.65p 8.80p 8.53p 8.74p 508436
18/08/2025 8.65p 8.80p 8.53p 8.70p 30516
15/08/2025 8.60p 8.70p 8.30p 8.65p 1638874
14/08/2025 8.60p 8.80p 8.40p 8.60p 499297
13/08/2025 8.30p 8.60p 8.20p 8.60p 812361
12/08/2025 8.40p 8.60p 8.20p 8.30p 431753
11/08/2025 8.40p 8.50p 8.32p 8.40p 370877
08/08/2025 8.30p 8.50p 8.25p 8.40p 727234
07/08/2025 8.55p 8.78p 8.20p 8.30p 1661221
06/08/2025 8.55p 8.60p 8.50p 8.55p 551240
05/08/2025 8.55p 8.60p 8.34p 8.55p 142498
04/08/2025 8.90p 9.00p 8.56p 8.60p 570549
01/08/2025 8.90p 8.94p 8.80p 8.90p 140443

*Close Price adjusted for both dividends and splits