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
12/07/2022 25.25p 25.77p 25.15p 25.25p 620996
11/07/2022 25.25p 26.00p 25.15p 25.25p 688457
08/07/2022 25.25p 25.50p 25.00p 25.25p 313480
07/07/2022 25.60p 25.60p 24.50p 25.25p 1072615
06/07/2022 26.50p 26.50p 25.55p 25.60p 469190
05/07/2022 26.25p 26.80p 26.00p 26.50p 1317138
04/07/2022 26.50p 26.65p 25.65p 26.25p 676225
01/07/2022 25.75p 30.00p 25.53p 26.50p 12267666
30/06/2022 25.25p 25.89p 25.00p 25.75p 765479
29/06/2022 25.25p 25.70p 25.10p 25.50p 521885
28/06/2022 25.75p 26.00p 25.00p 25.25p 1109156
27/06/2022 27.00p 28.00p 25.50p 25.75p 2077984
24/06/2022 25.25p 25.31p 24.11p 25.00p 2386928
23/06/2022 25.75p 26.00p 25.00p 25.25p 1107731
22/06/2022 26.00p 26.95p 25.50p 25.75p 1096914
21/06/2022 25.75p 26.45p 25.75p 26.25p 2689940
20/06/2022 26.25p 26.25p 25.51p 26.00p 665817
17/06/2022 25.75p 26.35p 24.70p 26.25p 1160017
16/06/2022 27.75p 27.75p 25.10p 25.80p 3523180
15/06/2022 27.75p 28.00p 27.55p 27.75p 146624
14/06/2022 28.00p 28.00p 27.26p 27.75p 677322
13/06/2022 31.00p 31.08p 27.67p 28.25p 1677496
10/06/2022 30.00p 31.28p 29.85p 30.50p 3465409
09/06/2022 29.50p 30.39p 29.11p 30.00p 1095237
08/06/2022 29.00p 30.50p 28.88p 29.50p 799074
07/06/2022 29.25p 29.25p 28.51p 29.00p 476553
06/06/2022 30.50p 30.50p 29.00p 29.25p 615468
03/06/2022 30.50p 30.50p 30.00p 30.00p 669315
02/06/2022 30.50p 30.50p 30.00p 30.00p 669315
01/06/2022 30.50p 30.50p 30.00p 30.00p 469315
31/05/2022 29.25p 30.75p 29.22p 30.50p 1753289
30/05/2022 28.50p 30.00p 28.50p 29.30p 1410907
27/05/2022 27.25p 28.88p 27.25p 28.20p 1448788
26/05/2022 27.25p 27.44p 27.06p 27.25p 376462
25/05/2022 26.25p 27.67p 26.10p 27.25p 1129746
24/05/2022 27.25p 27.50p 25.50p 26.25p 900524
23/05/2022 27.00p 27.50p 26.55p 27.25p 416303
20/05/2022 26.75p 27.00p 26.20p 27.00p 748298
19/05/2022 27.75p 27.75p 26.15p 27.00p 885016
18/05/2022 28.00p 28.30p 27.50p 27.75p 457597
17/05/2022 26.75p 28.85p 26.55p 28.40p 1857044
16/05/2022 26.75p 27.00p 25.60p 26.75p 1170520
13/05/2022 26.25p 27.50p 25.55p 26.75p 3116382
12/05/2022 28.75p 28.75p 25.50p 26.25p 6502519
11/05/2022 27.75p 29.20p 27.60p 27.80p 1000617
10/05/2022 28.75p 29.00p 27.30p 28.00p 3349635
09/05/2022 30.75p 31.00p 28.10p 29.00p 4123782
06/05/2022 31.75p 31.85p 30.50p 30.75p 1797079
05/05/2022 31.75p 32.39p 31.20p 31.75p 1200081
04/05/2022 32.25p 32.25p 31.50p 31.75p 201693
03/05/2022 32.25p 32.50p 31.51p 32.00p 1500411
02/05/2022 31.75p 32.80p 31.75p 32.00p 1620881
29/04/2022 31.75p 32.80p 31.75p 32.00p 1534427
28/04/2022 31.75p 32.00p 31.50p 31.75p 864052
27/04/2022 31.25p 32.00p 30.80p 31.75p 1994624
26/04/2022 30.25p 31.50p 30.15p 30.25p 834250
25/04/2022 31.25p 31.25p 29.50p 30.25p 2290445
22/04/2022 31.75p 32.00p 30.75p 31.25p 1854367
21/04/2022 32.25p 33.30p 31.51p 31.75p 1463295
20/04/2022 32.25p 32.40p 31.00p 32.40p 1133153
19/04/2022 33.25p 33.50p 31.20p 32.25p 3292254
18/04/2022 31.25p 33.00p 31.11p 32.10p 4632704
15/04/2022 31.25p 33.00p 31.11p 32.10p 4632704
14/04/2022 31.25p 33.00p 31.11p 32.10p 4532704
13/04/2022 30.00p 31.80p 29.87p 31.25p 4047429
12/04/2022 29.50p 30.30p 29.30p 30.30p 3040427
11/04/2022 29.25p 30.00p 29.00p 29.50p 4563313
08/04/2022 29.25p 30.00p 29.00p 29.25p 3009140
07/04/2022 30.25p 30.25p 28.55p 29.00p 5767424
06/04/2022 31.50p 31.50p 29.50p 30.00p 14095057
05/04/2022 35.75p 36.10p 35.00p 36.10p 977674
04/04/2022 36.75p 36.90p 35.51p 36.50p 173948
01/04/2022 36.50p 37.40p 36.30p 37.00p 541977
31/03/2022 37.00p 37.00p 36.20p 36.50p 89955
30/03/2022 38.50p 38.78p 36.55p 37.50p 661997
29/03/2022 39.50p 40.00p 38.10p 39.00p 243215
28/03/2022 39.50p 40.00p 38.40p 39.50p 290354
25/03/2022 39.50p 43.40p 39.11p 40.00p 1472468
24/03/2022 36.75p 39.70p 36.70p 39.50p 320363
23/03/2022 36.50p 37.00p 36.20p 37.00p 208098
22/03/2022 33.75p 39.00p 33.75p 37.00p 1025876
21/03/2022 33.00p 34.10p 32.45p 33.80p 671861
18/03/2022 31.50p 32.60p 31.31p 32.60p 651381
17/03/2022 30.25p 32.88p 30.20p 31.80p 1508736
16/03/2022 29.25p 31.00p 29.25p 30.25p 704609
15/03/2022 28.75p 29.40p 27.50p 29.25p 443316
14/03/2022 30.25p 31.21p 28.55p 28.75p 2093317
11/03/2022 28.50p 29.00p 28.10p 28.50p 263235
10/03/2022 28.50p 28.50p 28.00p 28.50p 7468
09/03/2022 28.75p 29.00p 27.50p 28.50p 156478
08/03/2022 29.75p 30.24p 28.00p 28.75p 971713
07/03/2022 30.25p 30.50p 29.10p 29.50p 352454
04/03/2022 33.75p 33.75p 30.00p 30.25p 1160029
03/03/2022 34.00p 34.50p 33.33p 33.90p 999788
02/03/2022 35.00p 35.50p 33.55p 33.75p 206562
01/03/2022 35.75p 35.87p 34.60p 35.00p 107352
28/02/2022 36.25p 36.50p 35.50p 35.75p 359318
25/02/2022 36.25p 36.50p 35.10p 36.00p 443277
24/02/2022 35.25p 38.00p 35.00p 36.25p 1410262
23/02/2022 34.25p 35.40p 33.50p 34.60p 461953
22/02/2022 35.25p 36.00p 33.60p 33.80p 654850
21/02/2022 35.75p 36.00p 35.00p 35.25p 613203
18/02/2022 36.25p 36.33p 35.10p 35.10p 298089
17/02/2022 35.50p 38.20p 35.30p 36.00p 897423
16/02/2022 32.50p 35.50p 32.00p 35.25p 1271174
15/02/2022 31.50p 32.90p 31.42p 32.40p 541221
14/02/2022 31.50p 32.00p 31.16p 32.00p 231417
11/02/2022 31.50p 32.00p 31.00p 31.50p 211320
10/02/2022 31.00p 31.80p 30.77p 31.50p 585769
09/02/2022 31.00p 31.10p 30.50p 31.00p 685287
08/02/2022 31.50p 32.70p 30.65p 31.00p 1859849
07/02/2022 28.25p 31.00p 28.00p 30.00p 1340460
04/02/2022 27.75p 28.40p 27.55p 28.00p 165196
03/02/2022 28.25p 28.49p 27.50p 27.75p 55170
02/02/2022 27.75p 29.17p 27.66p 28.25p 504485
01/02/2022 27.00p 28.45p 27.00p 27.75p 1098322
31/01/2022 27.25p 27.30p 26.15p 26.50p 531764
28/01/2022 26.75p 27.50p 26.70p 27.25p 90618
27/01/2022 26.25p 27.00p 26.25p 26.75p 53653
26/01/2022 27.00p 27.20p 26.52p 26.75p 145680
25/01/2022 23.75p 28.00p 23.75p 26.50p 1369347
24/01/2022 26.00p 26.50p 23.50p 23.75p 1000163
21/01/2022 26.25p 26.40p 25.50p 26.00p 73220
20/01/2022 26.50p 26.50p 26.00p 26.25p 112327
19/01/2022 26.00p 26.50p 25.50p 26.50p 2871876
18/01/2022 28.00p 28.20p 25.92p 26.00p 508160
17/01/2022 27.75p 28.00p 27.60p 27.80p 159369
14/01/2022 27.75p 28.40p 27.30p 27.50p 587609
13/01/2022 27.50p 28.00p 25.68p 28.00p 2839502
12/01/2022 24.75p 27.95p 24.66p 27.00p 1322198
10/01/2022 21.25p 22.95p 21.00p 22.50p 588238
07/01/2022 20.50p 21.15p 20.00p 21.00p 234615
06/01/2022 20.13p 20.50p 18.77p 20.50p 554087
05/01/2022 18.50p 20.32p 18.05p 20.13p 1003566
04/01/2022 18.25p 18.25p 18.00p 18.25p 177298
31/12/2021 18.25p 18.25p 18.00p 18.25p 19869
30/12/2021 18.25p 18.25p 18.00p 18.25p 49365
29/12/2021 18.00p 18.25p 17.66p 18.25p 73430
27/12/2021 17.75p 17.75p 17.75p 17.75p 0
24/12/2021 17.75p 17.75p 17.75p 17.75p 0
23/12/2021 17.00p 17.75p 17.00p 17.75p 198714
22/12/2021 17.75p 18.00p 17.00p 18.00p 278912
21/12/2021 17.75p 17.75p 17.63p 17.75p 4039
20/12/2021 18.13p 18.13p 17.55p 17.75p 94755
17/12/2021 18.13p 18.13p 17.75p 18.13p 31567
16/12/2021 18.13p 18.13p 17.75p 18.13p 31698
15/12/2021 18.38p 18.50p 17.75p 18.13p 83781
14/12/2021 18.38p 18.38p 17.75p 18.13p 64160
13/12/2021 18.38p 18.38p 17.75p 18.13p 45360
10/12/2021 18.38p 18.38p 17.60p 18.20p 63641
09/12/2021 18.38p 18.38p 17.85p 18.13p 298686
08/12/2021 18.38p 19.00p 17.87p 18.00p 89750
07/12/2021 18.38p 18.50p 17.87p 18.40p 101061
06/12/2021 17.75p 18.13p 17.50p 18.13p 180377
03/12/2021 17.38p 17.95p 17.00p 17.75p 484878
02/12/2021 17.38p 17.80p 17.38p 17.38p 82189
01/12/2021 18.75p 18.75p 17.63p 17.63p 278874
30/11/2021 19.50p 19.50p 18.50p 18.75p 65557
29/11/2021 19.75p 19.75p 18.00p 19.50p 73554
26/11/2021 19.75p 19.75p 19.00p 19.75p 69417
25/11/2021 20.75p 20.75p 19.50p 19.75p 118219
24/11/2021 20.75p 20.75p 20.00p 20.50p 927
23/11/2021 20.75p 20.75p 20.00p 20.50p 9179
22/11/2021 20.75p 20.75p 19.67p 20.50p 112768
19/11/2021 20.25p 21.00p 19.50p 20.50p 694204
18/11/2021 20.75p 20.90p 19.50p 19.50p 585806
17/11/2021 21.00p 21.00p 20.50p 21.00p 76273
16/11/2021 21.50p 21.50p 19.50p 20.75p 317695
15/11/2021 21.50p 21.50p 21.00p 21.50p 414238
12/11/2021 21.75p 21.85p 21.00p 21.50p 253582
11/11/2021 22.00p 22.24p 21.31p 21.75p 154466
10/11/2021 22.00p 22.10p 21.44p 22.00p 116694
09/11/2021 22.50p 22.50p 21.50p 22.00p 80769
08/11/2021 22.25p 22.50p 22.00p 22.50p 82964
05/11/2021 22.75p 22.75p 21.75p 22.25p 96337
04/11/2021 23.50p 23.50p 22.32p 22.75p 125795
03/11/2021 23.50p 23.50p 23.00p 23.50p 81754
02/11/2021 23.50p 23.69p 22.93p 23.50p 162600
01/11/2021 23.50p 23.80p 21.12p 23.50p 1729419
29/10/2021 25.25p 25.80p 25.00p 25.50p 345666
28/10/2021 26.50p 26.50p 25.00p 25.00p 561183
27/10/2021 27.00p 27.00p 26.15p 26.50p 65810
26/10/2021 26.75p 27.87p 26.50p 27.00p 322488
25/10/2021 29.50p 29.78p 26.60p 27.00p 1765511
22/10/2021 31.75p 31.85p 29.00p 29.50p 2671676
21/10/2021 33.25p 33.38p 31.50p 31.75p 1626309
20/10/2021 30.50p 35.00p 30.50p 33.20p 1313278
19/10/2021 30.35p 30.75p 30.16p 30.30p 85129
18/10/2021 29.50p 30.35p 29.00p 30.35p 555484
15/10/2021 30.25p 30.25p 29.00p 29.25p 759205
14/10/2021 31.50p 32.70p 29.50p 30.25p 1049783
13/10/2021 26.25p 31.80p 26.10p 31.50p 883507
12/10/2021 26.50p 26.50p 26.00p 26.25p 24929
11/10/2021 26.50p 26.88p 26.00p 26.50p 86602
08/10/2021 26.50p 26.50p 26.00p 26.50p 46009
07/10/2021 26.50p 26.50p 26.00p 26.50p 95976
06/10/2021 26.50p 26.55p 26.00p 26.50p 25670
05/10/2021 25.50p 27.00p 25.00p 26.50p 400113
04/10/2021 25.50p 25.50p 25.00p 25.50p 129803
01/10/2021 26.00p 26.00p 25.25p 25.50p 301522

*Close Price adjusted for both dividends and splits