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
12/03/2025 8.90p 8.90p 7.50p 7.95p 8164036
11/03/2025 9.25p 9.50p 8.80p 9.05p 453386
10/03/2025 8.90p 9.25p 8.62p 9.25p 925324
07/03/2025 8.90p 9.00p 8.50p 8.90p 752985
06/03/2025 9.25p 9.34p 8.74p 9.00p 1365412
05/03/2025 9.25p 9.50p 9.00p 9.25p 299332
04/03/2025 9.60p 9.60p 9.00p 9.25p 942459
03/03/2025 9.75p 9.80p 9.50p 9.60p 499926
28/02/2025 9.75p 10.00p 9.50p 9.75p 90809
27/02/2025 9.75p 10.00p 9.57p 9.75p 329415
26/02/2025 9.75p 9.75p 9.50p 9.75p 383655
25/02/2025 9.75p 9.85p 9.66p 9.75p 285677
24/02/2025 9.90p 9.94p 9.70p 9.75p 328486
21/02/2025 9.75p 10.00p 9.71p 9.90p 1091101
20/02/2025 10.13p 10.13p 9.67p 9.75p 76770
19/02/2025 9.75p 10.25p 9.54p 10.13p 808385
18/02/2025 9.90p 9.90p 9.50p 9.70p 2484937
17/02/2025 10.63p 10.63p 9.85p 9.90p 462424
14/02/2025 10.63p 10.63p 10.50p 10.63p 65891
13/02/2025 10.75p 10.75p 10.50p 10.75p 99016
12/02/2025 10.75p 10.75p 10.66p 10.75p 90074
11/02/2025 10.75p 11.00p 10.55p 10.75p 370239
10/02/2025 10.75p 10.80p 10.66p 10.75p 104163
07/02/2025 10.75p 10.80p 10.50p 10.75p 4434
06/02/2025 10.75p 11.00p 10.66p 10.75p 5135
05/02/2025 11.13p 11.13p 10.50p 10.75p 123052
04/02/2025 11.25p 11.50p 10.72p 11.00p 155478
03/02/2025 11.25p 11.25p 11.00p 11.00p 54591
31/01/2025 11.25p 11.30p 11.01p 11.25p 110139
30/01/2025 11.25p 11.50p 11.13p 11.25p 31536
29/01/2025 11.25p 11.38p 11.00p 11.25p 75509
28/01/2025 11.38p 11.50p 11.17p 11.25p 123505
27/01/2025 11.63p 11.70p 11.25p 11.38p 310174
24/01/2025 11.63p 12.25p 11.63p 11.63p 1346789
23/01/2025 11.63p 11.89p 11.63p 11.63p 583772
22/01/2025 11.88p 11.88p 11.50p 11.63p 220559
21/01/2025 12.13p 12.25p 11.58p 11.88p 485371
20/01/2025 11.63p 12.35p 11.50p 12.25p 985840
17/01/2025 11.75p 12.00p 11.50p 11.63p 1491632
16/01/2025 12.25p 12.50p 11.86p 12.13p 373352
15/01/2025 12.25p 12.25p 12.05p 12.25p 291351
14/01/2025 12.13p 12.50p 12.00p 12.25p 475918
13/01/2025 12.00p 12.84p 11.50p 12.05p 1539387
10/01/2025 11.50p 12.30p 11.38p 12.00p 847343
09/01/2025 12.25p 12.25p 11.30p 11.75p 1215721
08/01/2025 11.63p 12.50p 11.25p 12.25p 1051907
07/01/2025 11.25p 11.75p 11.00p 11.63p 297460
06/01/2025 10.88p 11.48p 10.65p 11.25p 809823
03/01/2025 10.75p 11.25p 10.75p 11.25p 397256
02/01/2025 10.75p 11.00p 10.56p 10.75p 81769
31/12/2024 10.75p 10.80p 10.55p 10.75p 96232
30/12/2024 10.98p 10.98p 10.53p 10.75p 240046
27/12/2024 11.00p 11.25p 10.75p 10.98p 194714
24/12/2024 11.00p 11.25p 10.98p 11.00p 4470
23/12/2024 11.00p 11.00p 10.75p 11.00p 116605
20/12/2024 11.35p 11.35p 10.86p 11.00p 433622
19/12/2024 11.50p 11.60p 11.00p 11.35p 262876
18/12/2024 11.88p 12.50p 11.51p 11.75p 964851
17/12/2024 11.15p 12.74p 11.11p 12.45p 1356865
16/12/2024 11.00p 11.20p 10.99p 11.15p 653919
13/12/2024 11.25p 11.50p 10.80p 11.00p 798715
12/12/2024 10.38p 11.50p 10.38p 11.50p 1517354
11/12/2024 9.98p 10.49p 9.92p 10.25p 844657
10/12/2024 9.98p 10.25p 9.66p 9.70p 400448
09/12/2024 9.98p 9.98p 9.73p 9.98p 52522
06/12/2024 9.98p 9.99p 9.70p 9.98p 37964
05/12/2024 9.98p 10.25p 9.70p 9.80p 435979
04/12/2024 9.98p 10.00p 9.69p 9.98p 256724
03/12/2024 9.98p 10.25p 9.72p 9.98p 366950
02/12/2024 10.13p 10.25p 9.70p 10.25p 445027
29/11/2024 10.13p 10.13p 10.10p 10.13p 100607
28/11/2024 9.85p 10.25p 9.85p 10.00p 375766
27/11/2024 10.50p 10.50p 9.85p 10.00p 1152834
26/11/2024 10.75p 11.00p 10.05p 10.50p 410966
25/11/2024 10.25p 10.92p 10.25p 10.63p 1782545
22/11/2024 10.35p 10.50p 10.00p 10.25p 594934
21/11/2024 10.38p 10.53p 10.00p 10.35p 600057
20/11/2024 10.00p 10.71p 9.88p 10.50p 799480
19/11/2024 9.85p 10.60p 9.85p 10.40p 1316773
18/11/2024 9.85p 9.95p 9.82p 9.85p 272360
15/11/2024 9.85p 9.96p 9.75p 9.85p 239534
14/11/2024 9.75p 10.00p 9.68p 9.85p 442639
13/11/2024 10.13p 10.13p 9.75p 9.75p 330293
12/11/2024 10.13p 10.17p 10.00p 10.13p 104002
11/11/2024 10.13p 10.25p 10.00p 10.13p 474389
08/11/2024 10.75p 11.00p 10.05p 10.13p 863114
07/11/2024 10.75p 11.00p 10.55p 10.75p 2518740
06/11/2024 10.63p 10.92p 10.30p 10.75p 783957
05/11/2024 10.38p 10.50p 10.10p 10.25p 418799
04/11/2024 10.75p 11.00p 10.25p 10.38p 283287
01/11/2024 10.25p 11.00p 10.08p 10.35p 2800710
31/10/2024 9.55p 10.35p 9.45p 9.55p 2127837
30/10/2024 9.75p 9.75p 9.45p 9.55p 287749
29/10/2024 9.80p 9.81p 9.40p 9.75p 991148
28/10/2024 9.80p 10.00p 9.80p 9.80p 258869
25/10/2024 9.65p 10.00p 9.52p 9.80p 939542
24/10/2024 9.50p 9.75p 9.45p 9.65p 332387
23/10/2024 9.45p 9.50p 9.42p 9.50p 154995
22/10/2024 9.45p 9.50p 9.40p 9.45p 198946
21/10/2024 9.75p 9.75p 9.40p 9.45p 663923
18/10/2024 9.60p 9.75p 9.52p 9.75p 665470
17/10/2024 9.60p 9.70p 9.44p 9.60p 758004
16/10/2024 10.25p 10.25p 9.26p 9.60p 2407628
15/10/2024 10.25p 10.50p 10.15p 10.25p 18491
14/10/2024 10.25p 10.50p 10.00p 10.25p 471777
11/10/2024 10.63p 10.75p 10.00p 10.00p 1367605
10/10/2024 11.00p 11.00p 10.50p 10.60p 1080775
09/10/2024 11.00p 11.23p 11.00p 11.00p 66889
08/10/2024 11.25p 11.50p 10.50p 11.00p 1495982
07/10/2024 11.25p 11.50p 11.00p 11.25p 152489
04/10/2024 11.25p 11.50p 11.00p 11.25p 430598
03/10/2024 11.53p 11.75p 11.25p 11.50p 1691915
02/10/2024 11.40p 11.75p 11.25p 11.53p 475366
01/10/2024 11.53p 11.53p 11.37p 11.40p 171451
30/09/2024 11.25p 11.75p 11.25p 11.53p 697736
27/09/2024 11.13p 11.44p 11.00p 11.25p 2018815
26/09/2024 11.13p 11.25p 11.01p 11.13p 39950
25/09/2024 11.25p 11.50p 11.00p 11.13p 676976
24/09/2024 11.75p 12.00p 11.20p 11.20p 509398
23/09/2024 11.25p 12.50p 11.25p 11.60p 1609232
20/09/2024 11.25p 11.50p 11.22p 11.25p 193392
19/09/2024 11.53p 11.53p 11.17p 11.53p 133003
18/09/2024 11.53p 11.75p 11.31p 11.53p 169745
17/09/2024 11.53p 11.75p 11.30p 11.50p 448915
16/09/2024 11.25p 11.75p 11.00p 11.00p 874856
13/09/2024 11.63p 11.66p 11.00p 11.00p 706519
12/09/2024 11.63p 11.75p 11.50p 11.50p 304440
11/09/2024 12.13p 12.18p 11.50p 11.63p 798528
10/09/2024 12.63p 12.70p 12.13p 12.13p 382917
09/09/2024 12.75p 12.87p 12.50p 12.75p 119056
06/09/2024 12.88p 12.90p 12.52p 12.75p 1024626
05/09/2024 12.75p 13.00p 12.60p 12.75p 621537
04/09/2024 12.50p 13.00p 12.17p 12.60p 1293712
03/09/2024 12.75p 13.68p 12.50p 12.50p 3008136
02/09/2024 13.20p 13.33p 12.65p 12.75p 1075645
30/08/2024 12.75p 14.00p 12.69p 13.20p 1652454
29/08/2024 12.75p 13.00p 12.50p 12.50p 410265
28/08/2024 12.25p 13.00p 12.00p 12.75p 716874
27/08/2024 11.63p 12.75p 11.60p 12.25p 868486
23/08/2024 11.63p 11.69p 11.60p 11.63p 31633
22/08/2024 11.50p 11.70p 11.48p 11.63p 205294
21/08/2024 11.88p 11.88p 11.48p 11.50p 167791
20/08/2024 12.13p 12.15p 11.75p 11.88p 70272
19/08/2024 12.13p 12.15p 11.87p 12.13p 16327
16/08/2024 11.88p 12.25p 11.65p 12.13p 794922
15/08/2024 11.63p 11.99p 11.25p 11.88p 402864
14/08/2024 12.00p 12.25p 11.25p 11.63p 326
13/08/2024 11.88p 12.00p 11.61p 12.00p 1138966
12/08/2024 12.00p 12.25p 11.63p 11.88p 349499
09/08/2024 12.00p 12.10p 11.75p 12.00p 342901
08/08/2024 12.00p 12.00p 11.75p 12.00p 63329
07/08/2024 12.13p 12.50p 11.75p 12.13p 427763
06/08/2024 11.38p 12.00p 11.22p 11.75p 909437
05/08/2024 11.75p 12.00p 11.00p 11.50p 2557729
02/08/2024 12.13p 12.88p 11.76p 12.50p 1317615
01/08/2024 12.38p 12.75p 11.75p 11.75p 500474
31/07/2024 12.13p 12.50p 11.89p 12.25p 506376
30/07/2024 11.75p 13.00p 11.75p 11.75p 1591313
29/07/2024 12.00p 12.70p 11.50p 11.80p 1593461
26/07/2024 11.63p 11.63p 11.00p 11.20p 362769
25/07/2024 11.63p 11.75p 11.50p 11.63p 569339
24/07/2024 12.00p 12.05p 11.50p 11.63p 572213
23/07/2024 11.75p 12.00p 11.60p 12.00p 85491
22/07/2024 11.75p 12.00p 11.50p 11.88p 233289
19/07/2024 11.75p 12.00p 11.75p 11.75p 284163
18/07/2024 11.88p 12.10p 11.88p 11.88p 159446
17/07/2024 12.13p 12.30p 11.50p 12.00p 183979
16/07/2024 12.00p 12.13p 11.88p 12.13p 151200
15/07/2024 12.50p 12.62p 11.50p 12.00p 282835
12/07/2024 12.25p 12.50p 12.00p 12.50p 160451
11/07/2024 11.88p 12.48p 11.25p 12.25p 713429
10/07/2024 12.63p 12.63p 11.75p 11.88p 693055
09/07/2024 12.75p 12.75p 12.48p 12.63p 177854
08/07/2024 13.38p 13.50p 12.75p 12.75p 532886
05/07/2024 13.38p 13.75p 13.00p 13.50p 100347
04/07/2024 13.53p 13.65p 13.25p 13.38p 139738
03/07/2024 12.88p 13.53p 12.88p 13.53p 917588
02/07/2024 12.88p 13.00p 12.88p 12.88p 57766
01/07/2024 13.25p 13.25p 12.78p 12.88p 251731
28/06/2024 13.00p 13.80p 13.00p 13.25p 764682
27/06/2024 13.25p 13.25p 13.00p 13.00p 114531
26/06/2024 12.25p 13.50p 12.25p 13.05p 1004378
25/06/2024 11.63p 12.50p 11.63p 12.25p 936417
24/06/2024 11.75p 11.90p 11.56p 11.63p 222558
21/06/2024 11.38p 12.13p 11.00p 11.75p 986990
20/06/2024 11.63p 11.75p 11.45p 11.63p 77021
19/06/2024 11.75p 12.50p 11.50p 11.63p 840754
18/06/2024 11.75p 11.90p 11.50p 11.75p 41773
17/06/2024 12.25p 12.25p 12.00p 12.13p 179946
14/06/2024 12.63p 12.65p 12.03p 12.25p 422207
13/06/2024 12.25p 12.63p 12.00p 12.63p 595222
12/06/2024 12.25p 12.50p 12.00p 12.25p 225197
11/06/2024 12.75p 13.00p 12.20p 12.25p 802662
10/06/2024 12.13p 12.75p 12.00p 12.75p 565555
07/06/2024 13.25p 13.25p 12.00p 12.13p 1438130
06/06/2024 13.25p 13.37p 13.00p 13.25p 189424
05/06/2024 14.75p 14.75p 13.25p 13.25p 1657241
04/06/2024 14.75p 14.75p 13.67p 13.70p 695317
03/06/2024 15.00p 15.00p 14.50p 14.75p 273938
31/05/2024 14.62p 15.50p 14.00p 15.25p 1178495

*Close Price adjusted for both dividends and splits