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
25/07/2018 31.90p 32.10p 31.88p 32.10p 10143
24/07/2018 31.90p 32.20p 31.60p 31.90p 22698
23/07/2018 31.90p 31.90p 31.62p 31.90p 6666
20/07/2018 31.50p 31.96p 31.26p 31.90p 26894
19/07/2018 31.30p 31.60p 31.21p 31.50p 57687
18/07/2018 31.70p 32.00p 31.00p 31.30p 207286
17/07/2018 32.10p 32.10p 31.50p 31.70p 69817
16/07/2018 32.10p 32.10p 32.00p 32.10p 29856
13/07/2018 32.00p 32.10p 31.92p 32.10p 19090
12/07/2018 32.10p 32.12p 31.80p 32.00p 40158
11/07/2018 32.40p 32.40p 31.92p 32.10p 25891
10/07/2018 32.70p 32.85p 32.20p 32.40p 70874
09/07/2018 32.30p 32.70p 31.80p 32.70p 85050
06/07/2018 31.60p 32.30p 31.20p 32.30p 86679
05/07/2018 32.20p 32.20p 31.60p 31.60p 58339
04/07/2018 32.20p 32.20p 31.52p 32.20p 51909
03/07/2018 32.20p 32.20p 32.00p 32.20p 43168
02/07/2018 31.80p 32.40p 31.80p 32.20p 117441
29/06/2018 31.70p 32.00p 31.41p 31.80p 28361
28/06/2018 30.40p 31.70p 30.23p 31.70p 41094
27/06/2018 30.40p 30.50p 30.01p 30.40p 14612
26/06/2018 31.60p 31.60p 30.20p 30.40p 55000
25/06/2018 31.80p 31.87p 31.20p 31.60p 22093
22/06/2018 31.60p 31.80p 31.40p 31.70p 71638
21/06/2018 30.80p 31.85p 30.40p 31.60p 181589
20/06/2018 31.10p 31.20p 30.20p 30.80p 220148
19/06/2018 31.90p 31.90p 31.00p 31.10p 38952
18/06/2018 32.90p 32.95p 31.90p 31.90p 114138
15/06/2018 32.90p 33.00p 32.60p 32.90p 23098
14/06/2018 33.70p 33.70p 32.90p 32.90p 63642
13/06/2018 34.20p 34.20p 33.25p 33.70p 337311
12/06/2018 32.10p 34.50p 32.03p 34.20p 242386
11/06/2018 31.90p 32.20p 31.90p 32.10p 83609
08/06/2018 31.90p 32.20p 31.61p 31.90p 72870
07/06/2018 31.80p 32.00p 31.70p 31.90p 69317
06/06/2018 31.70p 31.80p 31.47p 31.80p 26940
05/06/2018 32.40p 32.40p 31.60p 31.70p 33186
04/06/2018 31.90p 32.72p 31.90p 32.40p 127190
01/06/2018 31.00p 32.00p 31.00p 31.90p 189575
31/05/2018 31.10p 31.20p 30.60p 31.00p 100972
30/05/2018 31.40p 31.40p 31.00p 31.10p 39260
29/05/2018 31.80p 31.90p 31.40p 31.40p 75627
25/05/2018 31.80p 31.85p 31.80p 31.80p 6500
24/05/2018 32.80p 32.80p 31.40p 31.80p 318933
23/05/2018 32.80p 32.80p 32.60p 32.80p 50745
22/05/2018 32.90p 32.90p 32.30p 32.80p 50905
21/05/2018 32.50p 33.52p 32.50p 32.90p 223707
18/05/2018 31.40p 32.79p 31.40p 32.50p 439416
17/05/2018 31.40p 31.58p 31.22p 31.40p 45483
16/05/2018 31.40p 31.49p 31.20p 31.40p 32048
15/05/2018 32.10p 32.10p 31.20p 31.40p 50533
14/05/2018 32.70p 32.70p 32.00p 32.10p 95966
11/05/2018 32.50p 32.50p 32.00p 32.40p 30007
10/05/2018 33.60p 33.60p 32.40p 32.50p 152342
09/05/2018 34.10p 34.10p 33.20p 33.60p 68720
08/05/2018 33.60p 34.40p 33.22p 34.10p 134203
04/05/2018 33.40p 33.60p 33.00p 33.60p 118431
03/05/2018 33.20p 33.40p 33.00p 33.40p 30953
02/05/2018 33.20p 33.20p 33.00p 33.20p 16600
01/05/2018 33.00p 33.22p 32.80p 33.20p 51577
30/04/2018 34.60p 34.60p 32.60p 33.00p 193449
27/04/2018 34.50p 34.71p 34.00p 34.60p 96250
26/04/2018 34.20p 34.50p 33.80p 34.00p 243853
25/04/2018 32.20p 34.38p 32.20p 34.20p 297291
24/04/2018 32.00p 32.32p 31.90p 32.20p 35115
23/04/2018 32.70p 32.70p 31.40p 32.00p 95663
20/04/2018 32.60p 32.80p 32.40p 32.70p 69862
19/04/2018 31.10p 33.00p 31.00p 32.40p 567336
18/04/2018 31.10p 31.10p 31.00p 31.00p 5962
17/04/2018 31.10p 31.10p 31.00p 31.10p 350
16/04/2018 31.70p 31.90p 31.00p 31.10p 90511
13/04/2018 29.90p 32.00p 29.82p 31.70p 431958
12/04/2018 30.60p 30.68p 29.90p 29.90p 122734
11/04/2018 30.50p 30.61p 30.01p 30.60p 124554
10/04/2018 30.50p 30.50p 30.00p 30.50p 66433
09/04/2018 30.80p 30.83p 30.00p 30.50p 85270
06/04/2018 30.80p 30.80p 30.40p 30.80p 65652
05/04/2018 30.80p 30.88p 30.55p 30.80p 15393
04/04/2018 30.80p 30.90p 30.40p 30.80p 60456
03/04/2018 30.30p 31.20p 30.20p 30.80p 101829
29/03/2018 30.70p 31.00p 30.00p 30.30p 139545
28/03/2018 30.70p 31.00p 30.40p 30.70p 47712
27/03/2018 31.90p 31.90p 31.00p 31.20p 49779
26/03/2018 32.20p 32.20p 31.60p 31.90p 58091
23/03/2018 32.70p 32.70p 31.00p 32.20p 229634
22/03/2018 33.60p 33.80p 32.60p 32.70p 150512
21/03/2018 33.20p 34.00p 33.20p 33.60p 179873
20/03/2018 31.20p 33.40p 31.15p 33.20p 491960
19/03/2018 31.00p 31.20p 30.65p 31.20p 66377
16/03/2018 30.80p 31.00p 29.00p 31.00p 251509
15/03/2018 31.30p 31.60p 30.70p 30.80p 168767
14/03/2018 33.20p 33.20p 32.00p 32.10p 115271
13/03/2018 33.40p 33.40p 33.00p 33.20p 54678
12/03/2018 33.50p 33.60p 33.30p 33.40p 16331
09/03/2018 33.50p 33.50p 33.20p 33.50p 21299
08/03/2018 33.50p 33.50p 33.20p 33.50p 5132
07/03/2018 33.80p 33.80p 33.20p 33.50p 29349
06/03/2018 34.80p 34.80p 34.00p 34.10p 98708
05/03/2018 35.60p 36.00p 34.80p 34.80p 99290
02/03/2018 35.20p 35.60p 35.00p 35.60p 124496
01/03/2018 36.40p 36.80p 35.00p 35.20p 284311
28/02/2018 35.10p 37.00p 34.23p 35.90p 400952
27/02/2018 37.10p 37.15p 35.00p 35.10p 164358
26/02/2018 38.70p 39.00p 37.00p 37.10p 245581
23/02/2018 38.50p 38.78p 38.20p 38.70p 105970
22/02/2018 38.50p 38.80p 38.03p 38.50p 64351
21/02/2018 39.70p 41.00p 37.30p 38.30p 292412
20/02/2018 39.00p 39.16p 38.05p 38.30p 147550
19/02/2018 35.80p 39.77p 35.80p 39.00p 581611
16/02/2018 34.40p 36.00p 34.00p 35.80p 193044
15/02/2018 32.60p 34.60p 32.60p 34.40p 399055
14/02/2018 32.10p 32.60p 31.80p 32.40p 167605
13/02/2018 32.40p 32.40p 32.00p 32.10p 129875
12/02/2018 31.80p 32.92p 31.80p 32.40p 593192
09/02/2018 31.10p 31.10p 31.01p 31.10p 8224
08/02/2018 31.30p 31.60p 31.10p 31.10p 82752
07/02/2018 30.80p 31.57p 30.65p 31.30p 99219
06/02/2018 32.20p 32.20p 30.11p 30.80p 600540
05/02/2018 31.70p 32.20p 31.20p 32.20p 326180
02/02/2018 32.50p 32.80p 31.42p 31.70p 147520
01/02/2018 31.80p 32.90p 31.04p 32.70p 324987
31/01/2018 31.70p 31.92p 31.70p 31.80p 91075
30/01/2018 31.70p 32.00p 31.40p 32.00p 14658
29/01/2018 32.20p 32.20p 31.40p 31.70p 59512
26/01/2018 32.20p 32.32p 32.05p 32.20p 58597
25/01/2018 33.50p 33.50p 32.20p 32.20p 137853
24/01/2018 34.10p 34.13p 33.20p 33.70p 156285
23/01/2018 31.10p 35.00p 30.82p 34.10p 497742
22/01/2018 31.00p 31.25p 30.80p 31.10p 88888
19/01/2018 31.90p 31.90p 30.60p 31.00p 114372
18/01/2018 31.30p 32.00p 31.00p 31.90p 178642
17/01/2018 29.80p 31.00p 29.80p 30.80p 106462
16/01/2018 30.60p 30.60p 29.45p 29.80p 82697
15/01/2018 28.30p 31.80p 27.40p 30.60p 508226
12/01/2018 29.30p 29.40p 28.22p 28.30p 179961
11/01/2018 30.90p 30.90p 29.20p 29.30p 163849
10/01/2018 32.10p 32.10p 30.60p 30.90p 150043
09/01/2018 31.80p 33.40p 30.90p 32.10p 1037775
08/01/2018 27.10p 32.00p 27.10p 31.80p 635885
05/01/2018 27.90p 27.90p 27.05p 27.10p 99375
04/01/2018 27.00p 27.90p 27.00p 27.90p 132099
03/01/2018 25.50p 26.58p 25.50p 26.40p 165196
02/01/2018 25.60p 25.60p 25.00p 25.50p 181734
29/12/2017 24.63p 25.62p 24.63p 25.62p 86150
28/12/2017 22.88p 24.75p 22.76p 24.63p 475443
27/12/2017 22.62p 23.00p 22.62p 22.88p 129480
22/12/2017 21.88p 22.50p 21.88p 22.50p 55000
21/12/2017 22.25p 22.25p 21.88p 21.88p 107810
20/12/2017 22.25p 22.35p 22.03p 22.25p 14653
19/12/2017 22.88p 22.88p 22.00p 22.25p 128373
18/12/2017 22.88p 22.90p 22.75p 22.88p 89264
15/12/2017 22.88p 22.88p 22.75p 22.88p 19996
14/12/2017 22.62p 22.95p 22.62p 22.88p 104132
13/12/2017 21.88p 22.72p 21.88p 22.62p 325166
12/12/2017 22.62p 22.62p 21.75p 21.88p 112257
11/12/2017 22.62p 22.72p 22.50p 22.62p 92814
08/12/2017 22.88p 22.88p 22.75p 22.88p 50000
07/12/2017 23.13p 23.13p 22.10p 22.88p 617652
06/12/2017 23.88p 24.00p 23.13p 23.13p 114684
05/12/2017 23.88p 23.88p 23.75p 23.88p 12504
04/12/2017 24.75p 24.75p 23.50p 23.88p 235977
01/12/2017 23.63p 24.90p 23.63p 24.75p 307225
30/11/2017 22.88p 23.75p 22.77p 23.63p 295375
29/11/2017 23.50p 23.50p 22.55p 22.88p 59998
28/11/2017 24.00p 24.00p 22.75p 23.50p 23443
27/11/2017 25.13p 25.13p 23.55p 24.00p 112792
24/11/2017 25.25p 25.50p 24.75p 25.13p 54737
23/11/2017 25.25p 25.40p 25.00p 25.25p 45759
22/11/2017 25.25p 25.50p 25.15p 25.25p 23152
21/11/2017 24.88p 25.50p 24.75p 25.25p 98541
20/11/2017 24.63p 25.00p 24.63p 24.88p 215484
17/11/2017 23.63p 24.70p 23.25p 24.63p 507281
16/11/2017 25.62p 25.62p 24.60p 25.50p 87150
15/11/2017 25.25p 25.75p 24.15p 25.62p 239913
14/11/2017 24.63p 25.75p 22.50p 25.25p 1723052
13/11/2017 24.50p 27.00p 24.50p 24.63p 1185950
10/11/2017 21.75p 23.00p 21.75p 22.25p 839682
09/11/2017 21.75p 21.75p 21.53p 21.75p 166206
08/11/2017 21.75p 21.75p 21.50p 21.75p 105000
07/11/2017 22.62p 22.62p 21.15p 21.75p 279070
06/11/2017 22.62p 22.74p 22.00p 22.62p 167898
03/11/2017 22.75p 22.78p 22.25p 22.62p 147143
02/11/2017 22.38p 22.90p 22.38p 22.75p 146814
01/11/2017 22.00p 22.90p 21.65p 22.38p 409786
31/10/2017 21.38p 22.25p 21.38p 22.00p 465618
30/10/2017 21.63p 22.96p 21.15p 21.88p 677661
27/10/2017 20.75p 21.63p 20.50p 21.63p 474864
26/10/2017 20.75p 21.40p 20.30p 21.25p 305000
25/10/2017 20.25p 21.50p 20.00p 20.75p 864845
24/10/2017 19.63p 20.65p 19.63p 20.25p 561705
23/10/2017 19.50p 19.75p 19.25p 19.63p 806043
20/10/2017 19.63p 19.70p 19.00p 19.50p 1194676
19/10/2017 19.25p 19.75p 19.13p 19.63p 442122
18/10/2017 17.75p 19.40p 17.75p 19.25p 703902
17/10/2017 17.75p 18.20p 17.75p 17.75p 69389
16/10/2017 18.38p 18.49p 17.75p 18.25p 670975
13/10/2017 18.38p 18.38p 18.38p 18.38p 36880
12/10/2017 18.13p 18.38p 17.87p 18.38p 844042
11/10/2017 18.63p 18.63p 18.13p 18.13p 210230
10/10/2017 19.00p 19.37p 18.63p 18.63p 2057472

*Close Price adjusted for both dividends and splits