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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Eco (Atlantic) Oil & Gas NPV (DI) (ECO) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 16/06/2025 | 10.60p | 10.67p | 9.50p | 9.60p | 385815 |
| 13/06/2025 | 10.60p | 10.60p | 10.20p | 10.60p | 249917 |
| 12/06/2025 | 10.60p | 10.60p | 10.01p | 10.60p | 215301 |
| 11/06/2025 | 10.60p | 11.00p | 10.21p | 10.60p | 106827 |
| 10/06/2025 | 10.55p | 11.20p | 10.10p | 10.60p | 67151 |
| 09/06/2025 | 10.55p | 11.00p | 10.18p | 10.55p | 129316 |
| 06/06/2025 | 10.55p | 10.55p | 10.10p | 10.55p | 48665 |
| 05/06/2025 | 10.20p | 10.55p | 10.10p | 10.55p | 398733 |
| 04/06/2025 | 10.50p | 11.00p | 10.05p | 10.05p | 1251217 |
| 03/06/2025 | 9.85p | 9.98p | 9.85p | 9.85p | 7604 |
| 02/06/2025 | 9.85p | 9.90p | 9.70p | 9.85p | 113182 |
| 30/05/2025 | 9.85p | 10.00p | 9.63p | 9.85p | 252390 |
| 29/05/2025 | 9.85p | 10.10p | 9.74p | 9.85p | 434152 |
| 28/05/2025 | 9.80p | 10.00p | 9.74p | 9.85p | 158795 |
| 27/05/2025 | 9.90p | 10.00p | 9.62p | 9.80p | 141085 |
| 23/05/2025 | 9.50p | 10.00p | 9.50p | 9.80p | 551311 |
| 22/05/2025 | 9.35p | 10.00p | 9.31p | 9.60p | 564691 |
| 21/05/2025 | 9.35p | 9.50p | 9.27p | 9.35p | 78796 |
| 20/05/2025 | 9.15p | 9.50p | 9.15p | 9.35p | 229527 |
| 19/05/2025 | 8.80p | 9.39p | 8.65p | 9.15p | 586614 |
| 16/05/2025 | 8.75p | 9.00p | 8.50p | 8.80p | 642085 |
| 15/05/2025 | 8.75p | 8.75p | 8.57p | 8.75p | 109537 |
| 14/05/2025 | 8.75p | 8.75p | 8.56p | 8.75p | 82998 |
| 13/05/2025 | 8.45p | 8.77p | 8.30p | 8.75p | 466278 |
| 12/05/2025 | 8.45p | 8.67p | 8.40p | 8.45p | 1042865 |
| 09/05/2025 | 8.70p | 8.83p | 8.41p | 8.45p | 279113 |
| 08/05/2025 | 8.80p | 9.00p | 8.40p | 8.70p | 283842 |
| 07/05/2025 | 8.30p | 8.99p | 8.30p | 8.80p | 1922326 |
| 06/05/2025 | 8.10p | 8.40p | 8.00p | 8.30p | 310696 |
| 02/05/2025 | 8.15p | 8.20p | 7.81p | 8.10p | 714435 |
| 01/05/2025 | 8.40p | 8.40p | 7.94p | 8.14p | 363856 |
| 30/04/2025 | 8.50p | 8.55p | 7.88p | 8.14p | 212348 |
| 29/04/2025 | 8.65p | 8.70p | 8.40p | 8.50p | 387891 |
| 28/04/2025 | 8.70p | 8.80p | 8.60p | 8.70p | 281378 |
| 25/04/2025 | 8.20p | 8.90p | 8.20p | 8.70p | 3716801 |
| 24/04/2025 | 7.65p | 8.40p | 7.35p | 8.00p | 1305606 |
| 23/04/2025 | 7.65p | 7.94p | 7.30p | 7.65p | 185581 |
| 22/04/2025 | 7.65p | 7.90p | 7.33p | 7.65p | 371157 |
| 17/04/2025 | 7.60p | 7.73p | 7.32p | 7.65p | 203085 |
| 16/04/2025 | 7.90p | 7.90p | 7.20p | 7.60p | 319454 |
| 15/04/2025 | 7.75p | 8.00p | 7.75p | 7.90p | 158772 |
| 14/04/2025 | 7.60p | 8.00p | 7.20p | 7.75p | 365458 |
| 11/04/2025 | 7.75p | 8.00p | 7.20p | 7.60p | 51927 |
| 10/04/2025 | 7.65p | 8.16p | 7.50p | 7.75p | 360704 |
| 09/04/2025 | 7.75p | 7.78p | 7.25p | 7.65p | 588551 |
| 08/04/2025 | 8.00p | 8.10p | 7.36p | 8.10p | 92186 |
| 07/04/2025 | 7.70p | 7.90p | 7.10p | 7.70p | 495484 |
| 04/04/2025 | 8.40p | 8.70p | 7.84p | 7.84p | 558025 |
| 03/04/2025 | 8.70p | 8.70p | 8.35p | 8.40p | 725191 |
| 02/04/2025 | 8.55p | 8.80p | 8.45p | 8.70p | 458904 |
| 01/04/2025 | 8.65p | 8.83p | 8.40p | 8.65p | 69854 |
| 31/03/2025 | 8.70p | 8.90p | 8.40p | 8.65p | 2783488 |
| 28/03/2025 | 8.55p | 8.80p | 8.50p | 8.70p | 1137725 |
| 27/03/2025 | 8.10p | 8.82p | 8.06p | 8.55p | 2611333 |
| 26/03/2025 | 8.30p | 8.50p | 7.89p | 8.16p | 2625257 |
| 25/03/2025 | 8.30p | 8.30p | 8.12p | 8.30p | 135032 |
| 24/03/2025 | 8.30p | 8.50p | 8.12p | 8.30p | 200116 |
| 21/03/2025 | 8.30p | 8.30p | 8.15p | 8.30p | 91748 |
| 20/03/2025 | 8.45p | 8.45p | 8.15p | 8.30p | 236977 |
| 19/03/2025 | 8.30p | 8.50p | 8.10p | 8.40p | 461925 |
| 18/03/2025 | 8.30p | 8.30p | 8.10p | 8.30p | 146378 |
| 17/03/2025 | 8.25p | 8.50p | 8.16p | 8.30p | 111494 |
| 14/03/2025 | 8.55p | 8.55p | 7.98p | 8.25p | 1287760 |
| 13/03/2025 | 7.95p | 8.70p | 7.95p | 8.55p | 2402467 |
*Close Price adjusted for both dividends and splits