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 Velocity Composites (VEL) by Canaccord Genuity
- Buy Bodycote (BOY) by Deutsche Bank
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Helical (HLCL) by Deutsche Bank
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Speculative Buy Arrow Exploration Corp. (Cdi) (AXL) by Canaccord Genuity
- Neutral Ryanair Holdings (CDI) (0RYA) by Goldman Sachs
- Hold Kingfisher (KGF) by Jefferies
- Neutral Rio Tinto (RIO) by Bank of America
- Overweight Genuit Group (GEN) by JP Morgan
- Buy South32 Limited (DI) (S32) by Citi
- Neutral BHP Group Limited NPV (DI) (BHP) by JP Morgan
- Outperform Oxford Nanopore Technologies (ONT) by RBC Capital
- Hold Cranswick (CWK) by Berenberg
- Buy CVS Group (CVSG) by Berenberg
- Hold Auto Trader Group (AUTO) by Berenberg
- Buy Softcat (SCT) by Berenberg
- Buy easyJet (EZJ) by UBS
- Underperform Vodafone Group (VOD) by Bank of America
- Buy NATWEST GROUP (NWG) by Simon Watkins in The Motley Fool
Eco (Atlantic) Oil & Gas NPV (DI) (ECO) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/10/2017 | 17.13p | 19.13p | 17.13p | 19.00p | 1086243 |
| 06/10/2017 | 17.75p | 17.87p | 17.13p | 17.13p | 348434 |
| 05/10/2017 | 17.87p | 17.87p | 17.75p | 17.75p | 57280 |
| 04/10/2017 | 17.87p | 17.87p | 17.87p | 17.87p | 65000 |
| 03/10/2017 | 17.87p | 17.87p | 17.87p | 17.87p | 116441 |
| 02/10/2017 | 18.38p | 18.38p | 17.87p | 17.87p | 105479 |
| 29/09/2017 | 18.50p | 18.50p | 18.38p | 18.38p | 1063895 |
| 28/09/2017 | 18.75p | 18.75p | 18.25p | 18.50p | 416786 |
| 27/09/2017 | 18.75p | 18.75p | 18.75p | 18.75p | 820396 |
| 26/09/2017 | 18.25p | 19.25p | 17.13p | 18.75p | 1805670 |
| 25/09/2017 | 17.13p | 17.13p | 17.13p | 17.13p | 50000 |
| 22/09/2017 | 17.13p | 17.13p | 17.13p | 17.13p | 26017 |
| 21/09/2017 | 17.38p | 17.38p | 17.13p | 17.13p | 178067 |
| 20/09/2017 | 17.38p | 17.38p | 17.38p | 17.38p | 112500 |
| 19/09/2017 | 17.38p | 17.38p | 17.38p | 17.38p | 17219 |
| 18/09/2017 | 17.38p | 17.38p | 17.38p | 17.38p | 342687 |
| 15/09/2017 | 17.38p | 17.38p | 17.38p | 17.38p | 2839 |
| 14/09/2017 | 17.38p | 17.38p | 17.38p | 17.38p | 4304 |
| 13/09/2017 | 17.38p | 17.38p | 17.38p | 17.38p | 0 |
| 12/09/2017 | 17.38p | 17.38p | 17.38p | 17.38p | 0 |
| 11/09/2017 | 17.38p | 17.38p | 17.38p | 17.38p | 120542 |
| 08/09/2017 | 17.87p | 17.87p | 17.38p | 17.38p | 97066 |
| 07/09/2017 | 18.63p | 18.63p | 17.13p | 17.87p | 129092 |
| 06/09/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 0 |
| 05/09/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 50860 |
| 04/09/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 0 |
| 01/09/2017 | 18.63p | 18.88p | 18.63p | 18.63p | 54469 |
| 31/08/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 16800 |
| 30/08/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 0 |
| 29/08/2017 | 18.88p | 18.63p | 18.63p | 18.63p | 51231 |
| 25/08/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 5000 |
| 24/08/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 10540 |
| 23/08/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 0 |
| 22/08/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 69404 |
| 21/08/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 0 |
| 18/08/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 41196 |
| 17/08/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 10000 |
| 16/08/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 13664 |
| 15/08/2017 | 18.63p | 18.63p | 18.63p | 18.63p | 10158 |
| 14/08/2017 | 18.50p | 18.63p | 18.50p | 18.63p | 17888 |
| 11/08/2017 | 18.50p | 18.50p | 18.50p | 18.50p | 120712 |
| 10/08/2017 | 18.50p | 18.50p | 18.50p | 18.50p | 262472 |
| 09/08/2017 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 08/08/2017 | 18.50p | 18.50p | 18.50p | 18.50p | 22438 |
| 07/08/2017 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/08/2017 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 03/08/2017 | 18.63p | 18.63p | 18.13p | 18.50p | 326582 |
| 02/08/2017 | 18.88p | 18.88p | 18.63p | 18.63p | 89724 |
| 01/08/2017 | 18.88p | 18.88p | 18.88p | 18.88p | 73849 |
| 31/07/2017 | 18.88p | 18.88p | 18.88p | 18.88p | 51474 |
| 28/07/2017 | 18.38p | 18.88p | 18.38p | 18.88p | 215486 |
| 27/07/2017 | 17.87p | 18.38p | 17.87p | 18.38p | 404622 |
| 26/07/2017 | 17.25p | 17.87p | 17.25p | 17.87p | 384385 |
| 25/07/2017 | 17.25p | 17.25p | 17.25p | 17.25p | 255 |
| 24/07/2017 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 21/07/2017 | 17.38p | 17.38p | 17.25p | 17.25p | 0 |
| 20/07/2017 | 17.38p | 17.38p | 17.38p | 17.38p | 29020 |
| 19/07/2017 | 17.38p | 17.38p | 17.38p | 17.38p | 15536 |
| 18/07/2017 | 17.38p | 17.38p | 17.38p | 17.38p | 22985 |
| 17/07/2017 | 17.38p | 17.38p | 17.38p | 17.38p | 31664 |
| 14/07/2017 | 17.50p | 17.50p | 17.38p | 17.38p | 14331 |
| 13/07/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/07/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 5500 |
| 11/07/2017 | 17.63p | 17.63p | 17.50p | 17.50p | 27271 |
| 10/07/2017 | 17.63p | 17.63p | 17.63p | 17.63p | 18757 |
| 07/07/2017 | 17.63p | 17.63p | 17.63p | 17.63p | 10000 |
| 06/07/2017 | 17.25p | 17.63p | 17.25p | 17.63p | 314347 |
| 05/07/2017 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 04/07/2017 | 17.25p | 17.25p | 17.13p | 17.25p | 65000 |
| 03/07/2017 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 30/06/2017 | 17.25p | 17.25p | 17.25p | 17.25p | 32798 |
| 29/06/2017 | 17.25p | 17.25p | 17.25p | 17.25p | 85614 |
| 28/06/2017 | 17.25p | 17.25p | 17.25p | 17.25p | 13072 |
| 27/06/2017 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 26/06/2017 | 17.25p | 17.25p | 17.25p | 17.25p | 200 |
| 23/06/2017 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 22/06/2017 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 21/06/2017 | 17.75p | 17.75p | 17.25p | 17.25p | 0 |
| 20/06/2017 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 19/06/2017 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 16/06/2017 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 15/06/2017 | 17.75p | 17.75p | 17.70p | 17.75p | 694 |
| 14/06/2017 | 17.75p | 17.75p | 17.75p | 17.75p | 0 |
| 13/06/2017 | 17.75p | 17.75p | 17.50p | 17.75p | 44138 |
| 12/06/2017 | 18.00p | 18.00p | 17.50p | 17.75p | 76000 |
| 09/06/2017 | 18.00p | 18.00p | 17.36p | 18.00p | 130551 |
| 08/06/2017 | 17.75p | 18.40p | 17.75p | 18.00p | 215643 |
| 07/06/2017 | 17.75p | 17.90p | 17.75p | 17.75p | 13929 |
| 06/06/2017 | 17.75p | 17.90p | 17.50p | 17.75p | 2000 |
| 05/06/2017 | 17.75p | 17.75p | 17.75p | 17.75p | 100000 |
| 02/06/2017 | 18.00p | 18.00p | 17.50p | 17.75p | 185000 |
| 01/06/2017 | 18.00p | 18.30p | 17.90p | 18.00p | 24698 |
| 31/05/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 30/05/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 26/05/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 25/05/2017 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/05/2017 | 17.75p | 18.40p | 17.75p | 18.00p | 26000 |
| 23/05/2017 | 17.75p | 18.00p | 17.65p | 17.75p | 122500 |
| 22/05/2017 | 17.75p | 17.98p | 17.50p | 17.75p | 312765 |
| 19/05/2017 | 17.75p | 17.87p | 17.63p | 17.75p | 15602 |
| 18/05/2017 | 18.25p | 18.25p | 17.50p | 17.75p | 142601 |
| 17/05/2017 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 16/05/2017 | 18.25p | 18.25p | 17.80p | 18.25p | 2866 |
| 15/05/2017 | 18.25p | 18.40p | 18.25p | 18.25p | 30000 |
| 12/05/2017 | 18.25p | 18.25p | 18.13p | 18.25p | 137893 |
| 11/05/2017 | 18.25p | 18.25p | 17.75p | 18.25p | 104105 |
| 10/05/2017 | 18.25p | 18.25p | 18.15p | 18.25p | 45000 |
| 09/05/2017 | 18.25p | 18.25p | 18.13p | 18.25p | 15000 |
| 08/05/2017 | 18.25p | 18.25p | 18.25p | 18.25p | 0 |
| 05/05/2017 | 18.25p | 18.92p | 18.08p | 18.25p | 33830 |
| 04/05/2017 | 18.25p | 18.92p | 18.25p | 18.25p | 10568 |
| 03/05/2017 | 18.25p | 19.00p | 18.00p | 18.25p | 90988 |
| 02/05/2017 | 17.87p | 18.90p | 17.87p | 18.25p | 199249 |
| 28/04/2017 | 17.87p | 18.75p | 17.55p | 18.13p | 131921 |
| 27/04/2017 | 17.87p | 18.00p | 17.75p | 17.87p | 302835 |
| 26/04/2017 | 17.50p | 17.90p | 17.50p | 17.87p | 1225000 |
| 25/04/2017 | 17.63p | 17.70p | 17.50p | 17.50p | 5649 |
| 24/04/2017 | 18.00p | 18.00p | 17.35p | 18.00p | 35000 |
| 21/04/2017 | 18.25p | 18.25p | 17.40p | 18.00p | 308621 |
| 20/04/2017 | 18.38p | 18.38p | 17.75p | 18.25p | 156500 |
| 19/04/2017 | 18.38p | 18.38p | 18.00p | 18.38p | 272916 |
| 18/04/2017 | 17.38p | 18.38p | 17.38p | 18.38p | 213105 |
| 13/04/2017 | 17.25p | 17.75p | 17.25p | 17.38p | 40794 |
| 12/04/2017 | 17.38p | 17.38p | 17.25p | 17.25p | 5507 |
| 11/04/2017 | 17.38p | 17.38p | 17.27p | 17.38p | 349 |
| 10/04/2017 | 17.38p | 17.50p | 17.25p | 17.38p | 105582 |
| 07/04/2017 | 17.50p | 17.69p | 17.38p | 17.38p | 90454 |
| 06/04/2017 | 17.50p | 17.50p | 17.44p | 17.50p | 15768 |
| 05/04/2017 | 18.00p | 18.00p | 17.50p | 17.50p | 141075 |
| 04/04/2017 | 18.13p | 18.13p | 17.75p | 18.00p | 125971 |
| 03/04/2017 | 18.00p | 18.14p | 18.00p | 18.13p | 37537 |
| 31/03/2017 | 18.00p | 18.25p | 17.50p | 18.00p | 423159 |
| 30/03/2017 | 17.13p | 17.13p | 17.08p | 17.13p | 5857 |
| 29/03/2017 | 17.13p | 17.13p | 17.00p | 17.13p | 54974 |
| 28/03/2017 | 17.75p | 17.75p | 17.00p | 17.13p | 65227 |
| 27/03/2017 | 17.75p | 17.84p | 17.25p | 17.75p | 28461 |
| 24/03/2017 | 18.75p | 18.75p | 17.50p | 17.75p | 249790 |
| 23/03/2017 | 18.63p | 18.75p | 18.00p | 18.75p | 59570 |
| 22/03/2017 | 18.88p | 18.88p | 18.10p | 18.63p | 109974 |
| 21/03/2017 | 19.13p | 19.13p | 18.60p | 18.88p | 50678 |
| 20/03/2017 | 19.13p | 19.13p | 18.50p | 19.13p | 60585 |
| 17/03/2017 | 18.88p | 18.88p | 18.75p | 18.88p | 88240 |
| 16/03/2017 | 19.13p | 19.13p | 18.50p | 18.88p | 39313 |
| 15/03/2017 | 19.13p | 19.13p | 18.50p | 19.13p | 114246 |
| 14/03/2017 | 19.13p | 19.13p | 18.75p | 19.13p | 77500 |
| 13/03/2017 | 19.00p | 19.20p | 18.94p | 19.13p | 143921 |
| 10/03/2017 | 19.00p | 19.00p | 18.75p | 19.00p | 352178 |
| 09/03/2017 | 19.00p | 19.05p | 18.88p | 19.00p | 4500 |
| 08/03/2017 | 19.00p | 19.05p | 18.88p | 19.00p | 30248 |
| 07/03/2017 | 19.00p | 19.20p | 18.78p | 19.00p | 417212 |
| 06/03/2017 | 18.88p | 19.08p | 18.88p | 19.00p | 147950 |
| 03/03/2017 | 19.25p | 19.25p | 18.80p | 18.88p | 198750 |
| 02/03/2017 | 17.75p | 19.50p | 17.75p | 19.25p | 299902 |
| 01/03/2017 | 17.13p | 17.99p | 17.00p | 17.75p | 848560 |
| 28/02/2017 | 17.13p | 17.17p | 17.05p | 17.13p | 158300 |
| 27/02/2017 | 17.25p | 17.25p | 17.00p | 17.13p | 296017 |
| 24/02/2017 | 17.25p | 17.25p | 17.10p | 17.25p | 240592 |
| 23/02/2017 | 17.25p | 17.50p | 17.00p | 17.25p | 353930 |
| 22/02/2017 | 18.00p | 18.00p | 17.00p | 17.25p | 779114 |
| 21/02/2017 | 17.38p | 18.00p | 17.38p | 18.00p | 36388 |
| 20/02/2017 | 16.88p | 17.50p | 16.80p | 17.38p | 655487 |
| 17/02/2017 | 17.00p | 17.00p | 16.75p | 16.88p | 199991 |
| 16/02/2017 | 17.00p | 17.00p | 16.80p | 17.00p | 98658 |
| 15/02/2017 | 17.00p | 17.00p | 16.88p | 17.00p | 65023 |
| 14/02/2017 | 16.75p | 17.00p | 16.75p | 17.00p | 404733 |
| 13/02/2017 | 17.25p | 17.25p | 16.55p | 16.75p | 124174 |
| 10/02/2017 | 17.38p | 17.50p | 17.20p | 17.25p | 118989 |
| 09/02/2017 | 17.87p | 17.87p | 17.00p | 17.38p | 305478 |
| 08/02/2017 | 19.00p | 20.00p | 17.50p | 17.87p | 1110935 |
*Close Price adjusted for both dividends and splits