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
11/06/2019 77.50p 77.75p 73.80p 74.00p 349890
10/06/2019 77.50p 79.00p 77.00p 77.50p 452674
07/06/2019 77.50p 78.20p 76.03p 76.50p 313566
06/06/2019 79.00p 79.60p 77.00p 79.60p 258024
05/06/2019 77.50p 79.96p 76.10p 79.00p 347719
04/06/2019 81.50p 81.50p 76.13p 77.50p 649625
03/06/2019 81.70p 82.00p 81.15p 81.50p 182602
31/05/2019 83.50p 83.50p 81.00p 81.50p 222312
30/05/2019 80.50p 83.70p 80.50p 83.50p 212467
29/05/2019 82.00p 82.00p 80.00p 81.40p 289588
28/05/2019 80.50p 83.85p 80.50p 82.00p 368750
24/05/2019 79.50p 82.00p 78.00p 81.00p 731385
23/05/2019 85.80p 86.20p 78.35p 80.50p 1385533
22/05/2019 84.50p 86.80p 84.20p 85.80p 574554
21/05/2019 84.50p 86.00p 84.50p 85.00p 160793
20/05/2019 86.50p 87.50p 84.10p 84.50p 468928
17/05/2019 86.50p 87.00p 86.25p 86.50p 222707
16/05/2019 91.50p 91.50p 86.00p 88.00p 990769
15/05/2019 95.00p 95.50p 90.00p 92.60p 1739945
14/05/2019 89.00p 94.00p 86.10p 94.00p 1519912
13/05/2019 91.00p 91.60p 85.00p 88.50p 3074292
10/05/2019 78.70p 83.78p 78.20p 83.00p 1077290
09/05/2019 78.00p 78.40p 75.00p 78.10p 3259839
08/05/2019 77.70p 78.00p 75.50p 78.00p 1268736
07/05/2019 79.20p 79.60p 77.11p 77.70p 750117
03/05/2019 79.30p 80.00p 78.33p 79.00p 255301
02/05/2019 80.50p 80.62p 79.00p 79.30p 500299
01/05/2019 80.50p 80.90p 80.00p 80.00p 502139
30/04/2019 80.50p 81.00p 80.25p 80.50p 95109
29/04/2019 81.50p 81.80p 80.15p 80.50p 93208
26/04/2019 82.50p 82.50p 81.00p 81.50p 464551
25/04/2019 84.50p 84.50p 82.10p 82.50p 551392
24/04/2019 85.50p 85.72p 84.00p 84.50p 122720
23/04/2019 82.00p 86.40p 81.75p 86.00p 1733015
18/04/2019 80.20p 80.45p 79.42p 80.20p 165158
17/04/2019 80.50p 80.64p 79.30p 80.20p 423542
16/04/2019 79.50p 83.00p 79.50p 80.50p 606762
15/04/2019 78.50p 81.50p 78.05p 79.50p 1332336
12/04/2019 79.50p 80.00p 78.00p 78.00p 459272
11/04/2019 80.50p 80.50p 79.00p 79.50p 1641378
10/04/2019 81.00p 81.00p 80.00p 80.50p 132630
09/04/2019 81.50p 81.74p 80.00p 80.50p 458025
08/04/2019 81.50p 82.00p 80.10p 81.50p 428946
05/04/2019 82.50p 83.80p 81.00p 83.00p 490983
04/04/2019 82.50p 87.00p 82.00p 84.00p 1223966
03/04/2019 79.00p 87.00p 78.50p 83.50p 432387
02/04/2019 80.50p 80.75p 77.50p 79.00p 292775
01/04/2019 80.50p 83.50p 80.00p 80.50p 1152854
29/03/2019 85.50p 85.80p 80.00p 81.50p 266087
28/03/2019 85.00p 85.00p 82.00p 84.00p 145248
27/03/2019 87.50p 89.00p 85.51p 85.75p 234256
26/03/2019 91.25p 91.25p 87.75p 88.00p 181795
25/03/2019 94.00p 94.33p 91.00p 91.25p 430073
22/03/2019 96.00p 96.33p 93.00p 94.00p 54841
21/03/2019 95.75p 96.30p 92.00p 96.00p 178040
20/03/2019 96.50p 97.70p 93.15p 95.75p 120392
19/03/2019 93.50p 97.90p 92.50p 96.00p 672431
18/03/2019 93.50p 95.70p 90.65p 93.00p 217478
15/03/2019 90.75p 91.00p 89.30p 89.50p 80734
14/03/2019 90.50p 93.00p 89.30p 90.75p 91924
13/03/2019 92.50p 92.80p 89.00p 89.50p 317777
12/03/2019 97.50p 98.00p 93.00p 97.00p 267245
11/03/2019 92.00p 101.80p 90.35p 98.00p 557270
08/03/2019 88.50p 91.00p 84.00p 89.50p 292573
07/03/2019 81.50p 85.00p 80.00p 83.50p 174148
06/03/2019 78.50p 82.00p 78.00p 81.50p 116900
05/03/2019 79.00p 80.00p 77.50p 79.00p 101681
04/03/2019 80.50p 82.42p 77.09p 78.00p 263861
01/03/2019 75.50p 82.85p 75.50p 80.00p 541361
28/02/2019 74.00p 75.99p 73.66p 75.50p 213026
27/02/2019 77.00p 77.00p 73.00p 74.00p 144223
26/02/2019 77.50p 77.50p 73.15p 77.00p 151526
25/02/2019 73.25p 76.99p 73.25p 75.75p 284428
22/02/2019 70.50p 75.23p 70.26p 73.25p 275965
21/02/2019 68.75p 71.50p 68.01p 70.50p 218043
20/02/2019 69.00p 69.50p 66.10p 68.25p 246198
19/02/2019 65.25p 67.50p 64.75p 67.25p 139191
18/02/2019 62.50p 65.35p 61.50p 65.25p 139485
15/02/2019 65.00p 65.00p 61.50p 62.50p 358877
14/02/2019 65.50p 65.90p 64.40p 65.00p 47217
13/02/2019 66.00p 66.80p 65.05p 65.50p 59810
12/02/2019 67.25p 69.00p 65.00p 65.50p 351946
11/02/2019 66.50p 68.35p 64.00p 64.00p 117395
08/02/2019 69.25p 69.25p 64.00p 66.50p 261520
07/02/2019 70.50p 71.00p 69.00p 69.00p 926671
06/02/2019 65.25p 68.50p 61.65p 68.50p 453230
05/02/2019 66.00p 66.50p 64.55p 65.25p 60989
04/02/2019 64.50p 67.75p 64.25p 64.50p 956754
01/02/2019 58.50p 62.00p 58.50p 61.50p 321046
31/01/2019 57.25p 59.00p 56.00p 58.50p 230361
30/01/2019 53.75p 58.85p 53.75p 57.25p 376767
29/01/2019 53.25p 54.70p 53.25p 53.75p 69388
28/01/2019 54.50p 55.00p 53.00p 53.00p 116893
25/01/2019 54.25p 55.69p 54.00p 54.50p 38407
24/01/2019 54.50p 55.00p 53.80p 54.50p 84432
23/01/2019 55.50p 56.00p 54.26p 55.25p 87921
22/01/2019 54.50p 56.79p 54.10p 54.50p 222145
21/01/2019 54.75p 55.23p 54.15p 54.75p 109755
18/01/2019 53.50p 56.65p 53.22p 54.75p 230884
17/01/2019 55.25p 58.00p 54.00p 54.50p 456058
16/01/2019 49.50p 56.00p 49.50p 55.50p 453187
15/01/2019 49.00p 49.90p 48.00p 49.00p 182701
14/01/2019 48.50p 49.30p 46.51p 49.00p 164029
11/01/2019 45.50p 50.00p 45.50p 49.00p 347794
10/01/2019 42.20p 46.00p 42.02p 46.00p 272853
09/01/2019 40.20p 42.80p 40.20p 42.10p 468727
08/01/2019 39.50p 40.70p 39.05p 40.00p 62420
07/01/2019 39.80p 39.80p 39.05p 39.50p 95691
04/01/2019 39.60p 39.80p 39.40p 39.80p 74520
03/01/2019 39.10p 40.00p 38.68p 39.40p 38677
02/01/2019 38.70p 39.20p 38.32p 38.70p 10188
31/12/2018 38.60p 39.20p 38.28p 38.60p 37532
28/12/2018 38.20p 38.95p 38.10p 38.70p 68095
27/12/2018 38.50p 38.50p 38.05p 38.20p 17243
24/12/2018 38.50p 39.00p 38.00p 38.50p 53128
21/12/2018 37.20p 38.80p 37.20p 38.50p 95446
20/12/2018 38.50p 39.00p 37.10p 37.20p 145810
19/12/2018 40.20p 40.20p 38.20p 38.50p 131997
18/12/2018 41.50p 41.50p 40.13p 40.20p 41927
17/12/2018 43.10p 43.10p 41.00p 41.20p 109751
14/12/2018 42.20p 43.00p 42.20p 43.00p 189558
13/12/2018 43.20p 43.20p 41.80p 42.10p 94709
12/12/2018 44.00p 44.30p 43.20p 43.20p 12659
11/12/2018 44.00p 44.45p 44.00p 44.00p 14680
10/12/2018 44.00p 44.00p 43.55p 44.00p 12996
07/12/2018 43.50p 44.90p 43.50p 44.00p 57927
06/12/2018 45.80p 45.80p 43.50p 43.50p 121963
05/12/2018 47.50p 47.70p 45.30p 45.80p 164536
04/12/2018 47.20p 48.40p 46.25p 46.50p 177890
03/12/2018 45.80p 47.35p 45.40p 47.20p 388170
30/11/2018 44.60p 46.00p 44.55p 45.50p 200401
29/11/2018 44.50p 45.00p 43.45p 44.60p 100848
28/11/2018 44.30p 44.70p 43.04p 44.50p 202634
27/11/2018 41.70p 42.90p 41.70p 42.80p 92461
26/11/2018 42.30p 42.50p 41.25p 41.70p 123204
23/11/2018 43.10p 43.20p 42.30p 42.30p 26736
22/11/2018 44.40p 44.70p 42.48p 43.10p 1165282
21/11/2018 43.50p 44.00p 42.00p 44.00p 608877
20/11/2018 44.10p 44.13p 43.10p 43.50p 179452
19/11/2018 45.50p 45.75p 44.00p 44.20p 124629
16/11/2018 47.00p 47.00p 45.07p 45.50p 193153
15/11/2018 46.50p 47.60p 46.50p 47.00p 150098
14/11/2018 47.80p 48.40p 45.46p 46.50p 155420
13/11/2018 49.50p 49.50p 47.08p 47.80p 182580
12/11/2018 50.25p 50.40p 50.00p 50.25p 80421
09/11/2018 50.00p 52.00p 49.10p 52.00p 89482
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

*Close Price adjusted for both dividends and splits