Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Tom Winnifrith in ShareProphets
- Buy Abrdn (ABDN) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Hot Stock Rockets in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Buy Ecora Resources (ECOR) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy Luceco (LUCE) by Deutsche Bank
- Outperform Ecora Resources (ECOR) by RBC Capital
- Buy BAE Systems (BA.) by Bank of America
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Neutral Bellway (BWY) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Hold RS Group (RS1) by Berenberg
- Buy Close Brothers Group (CBG) by UBS
- Buy Everplay Group (EVPL) by Berenberg
Eco (Atlantic) Oil & Gas NPV (DI) (ECO) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 31/07/2025 | 8.65p | 9.00p | 8.62p | 8.90p | 1534891 |
| 30/07/2025 | 8.60p | 8.70p | 8.54p | 8.65p | 469478 |
| 29/07/2025 | 8.55p | 8.60p | 8.50p | 8.55p | 283799 |
| 28/07/2025 | 8.65p | 8.70p | 8.25p | 8.55p | 343174 |
| 25/07/2025 | 8.80p | 8.90p | 8.50p | 8.65p | 1153753 |
| 24/07/2025 | 8.80p | 8.80p | 8.73p | 8.80p | 153000 |
| 23/07/2025 | 8.80p | 8.87p | 8.70p | 8.80p | 273469 |
| 22/07/2025 | 8.80p | 8.88p | 8.74p | 8.80p | 76662 |
| 21/07/2025 | 9.00p | 9.07p | 8.70p | 8.80p | 1429766 |
| 18/07/2025 | 8.95p | 9.07p | 8.60p | 9.00p | 1048710 |
| 17/07/2025 | 8.95p | 9.05p | 8.80p | 9.00p | 727835 |
| 16/07/2025 | 9.20p | 9.50p | 8.90p | 9.10p | 37889 |
| 15/07/2025 | 9.25p | 9.50p | 8.72p | 9.20p | 391599 |
| 14/07/2025 | 8.90p | 9.00p | 8.80p | 8.95p | 144534 |
| 11/07/2025 | 8.90p | 8.93p | 8.60p | 8.90p | 415901 |
| 10/07/2025 | 8.90p | 8.97p | 8.81p | 8.90p | 295780 |
| 09/07/2025 | 8.90p | 9.00p | 8.82p | 8.90p | 209223 |
| 08/07/2025 | 8.90p | 9.00p | 8.86p | 8.90p | 185607 |
| 07/07/2025 | 9.15p | 9.15p | 8.75p | 8.90p | 1029448 |
| 04/07/2025 | 9.40p | 9.50p | 9.05p | 9.10p | 882920 |
| 03/07/2025 | 9.50p | 9.55p | 9.35p | 9.40p | 385059 |
| 02/07/2025 | 9.70p | 9.78p | 9.42p | 9.50p | 305157 |
| 01/07/2025 | 9.75p | 10.00p | 9.65p | 9.70p | 1264273 |
| 30/06/2025 | 9.25p | 10.00p | 9.05p | 9.85p | 1365934 |
| 27/06/2025 | 9.25p | 9.50p | 9.22p | 9.25p | 181812 |
| 26/06/2025 | 9.70p | 9.80p | 9.25p | 9.25p | 279112 |
| 25/06/2025 | 9.70p | 9.80p | 9.60p | 9.70p | 20462 |
| 24/06/2025 | 9.80p | 9.80p | 9.67p | 9.70p | 5011 |
| 23/06/2025 | 9.80p | 10.00p | 9.66p | 9.80p | 465266 |
| 20/06/2025 | 9.90p | 10.00p | 9.65p | 9.80p | 381693 |
| 19/06/2025 | 9.90p | 9.90p | 9.80p | 9.90p | 86420 |
| 18/06/2025 | 9.85p | 10.00p | 9.73p | 9.80p | 591183 |
| 17/06/2025 | 9.85p | 10.00p | 9.75p | 9.85p | 775201 |
*Close Price adjusted for both dividends and splits