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
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
30/05/2024 15.13p 15.25p 14.33p 14.50p 572090
29/05/2024 15.63p 15.75p 15.00p 15.13p 1257950
28/05/2024 15.25p 16.25p 13.25p 15.50p 3988498
24/05/2024 12.63p 13.00p 12.50p 13.00p 1421376
23/05/2024 13.25p 13.25p 12.50p 13.00p 792786
22/05/2024 12.88p 13.75p 12.85p 13.25p 1516285
21/05/2024 14.38p 14.38p 12.50p 12.88p 1234300
20/05/2024 14.38p 14.38p 14.30p 14.30p 189032
17/05/2024 14.38p 14.50p 14.25p 14.38p 1723692
16/05/2024 13.88p 14.50p 13.78p 14.50p 1991616
15/05/2024 13.60p 14.00p 12.60p 13.80p 3535566
14/05/2024 14.13p 14.19p 13.50p 13.50p 2673189
13/05/2024 15.35p 15.50p 14.00p 14.25p 2276426
10/05/2024 14.60p 16.00p 14.55p 15.30p 3362975
09/05/2024 14.25p 14.96p 14.25p 14.50p 2301778
08/05/2024 13.60p 14.35p 13.20p 14.00p 819285
07/05/2024 12.38p 13.30p 12.38p 13.25p 1707299
03/05/2024 12.20p 12.65p 11.90p 12.35p 942999
02/05/2024 12.35p 12.60p 12.00p 12.20p 955584
01/05/2024 11.35p 12.67p 11.35p 12.20p 5154582
30/04/2024 10.80p 12.30p 10.80p 11.50p 6205233
29/04/2024 10.25p 11.00p 9.83p 10.80p 1787184
26/04/2024 10.20p 10.40p 9.83p 10.25p 1181965
25/04/2024 9.45p 10.44p 9.45p 10.30p 4120356
24/04/2024 8.50p 9.75p 8.36p 9.40p 3809020
23/04/2024 8.70p 8.80p 8.27p 8.50p 663891
22/04/2024 8.00p 8.80p 7.80p 8.80p 4011182
19/04/2024 8.00p 8.00p 7.80p 8.00p 516236
18/04/2024 7.95p 8.10p 7.80p 8.00p 1044707
17/04/2024 8.20p 8.40p 7.90p 7.95p 318821
16/04/2024 8.15p 8.35p 8.02p 8.20p 758388
15/04/2024 8.65p 8.70p 7.85p 8.16p 1784196
12/04/2024 8.60p 9.00p 8.56p 8.85p 2409368
11/04/2024 9.00p 9.20p 8.65p 8.65p 617736
10/04/2024 9.00p 9.20p 8.70p 9.00p 713442
09/04/2024 9.00p 9.20p 8.80p 9.00p 712533
08/04/2024 8.80p 9.20p 8.80p 9.00p 1823244
05/04/2024 8.75p 9.00p 8.50p 8.80p 169517
04/04/2024 8.75p 9.00p 8.50p 8.75p 774076
03/04/2024 8.55p 8.70p 8.50p 8.50p 740902
02/04/2024 8.65p 8.65p 8.50p 8.50p 223225
28/03/2024 8.85p 8.90p 8.50p 8.50p 956951
27/03/2024 8.85p 8.90p 8.80p 8.85p 425146
26/03/2024 9.30p 9.30p 8.80p 8.85p 982113
25/03/2024 9.55p 9.55p 9.20p 9.20p 197595
22/03/2024 9.50p 9.60p 9.50p 9.55p 396189
21/03/2024 9.50p 9.60p 9.40p 9.50p 325021
20/03/2024 9.60p 9.60p 9.60p 9.50p 211578
19/03/2024 9.60p 9.70p 9.32p 9.60p 44931
18/03/2024 9.80p 9.80p 9.33p 9.70p 699924
15/03/2024 9.80p 9.80p 9.61p 9.80p 675575
14/03/2024 9.75p 9.80p 9.60p 9.80p 218778
13/03/2024 9.60p 9.75p 9.36p 9.75p 1413260
12/03/2024 9.60p 9.66p 9.22p 9.66p 618865
11/03/2024 9.80p 9.80p 9.53p 9.65p 446207
08/03/2024 9.90p 10.00p 9.80p 9.80p 258028
07/03/2024 11.13p 11.25p 9.68p 9.90p 2017625
06/03/2024 11.75p 12.89p 11.00p 11.30p 3469453
05/03/2024 10.75p 11.20p 10.70p 11.00p 1065213
04/03/2024 9.85p 11.00p 9.70p 11.00p 3523945
01/03/2024 9.85p 10.00p 9.50p 9.75p 459367
29/02/2024 9.85p 9.85p 9.70p 9.85p 417698
28/02/2024 9.95p 9.99p 9.71p 9.95p 71634
27/02/2024 9.95p 10.15p 9.88p 9.95p 310514
26/02/2024 9.95p 10.08p 9.86p 9.86p 25655
23/02/2024 9.95p 10.20p 9.70p 9.95p 88287
22/02/2024 9.85p 9.98p 9.60p 9.60p 407634
21/02/2024 10.05p 10.05p 9.80p 9.90p 1019679
20/02/2024 9.98p 10.09p 9.70p 10.03p 27992
19/02/2024 9.98p 10.04p 9.83p 9.98p 242345
16/02/2024 9.98p 9.98p 9.75p 9.98p 94013
15/02/2024 10.13p 10.13p 9.70p 9.98p 50649
14/02/2024 10.20p 10.40p 10.05p 10.13p 441177
13/02/2024 10.15p 10.30p 10.10p 10.10p 117672
12/02/2024 10.15p 10.15p 10.00p 10.15p 272410
09/02/2024 10.15p 10.20p 10.00p 10.15p 474308
08/02/2024 10.10p 10.30p 9.91p 10.15p 342630
07/02/2024 10.15p 10.30p 9.81p 10.10p 242758
06/02/2024 10.15p 10.30p 10.00p 10.15p 890881
05/02/2024 10.15p 10.15p 10.00p 10.15p 167288
02/02/2024 10.05p 10.24p 10.00p 10.05p 1590019
01/02/2024 10.00p 10.30p 9.80p 10.05p 38759
31/01/2024 10.00p 10.30p 10.00p 10.00p 925687
30/01/2024 10.25p 10.50p 9.81p 10.00p 726848
29/01/2024 10.15p 10.25p 10.00p 10.25p 287395
26/01/2024 10.25p 10.25p 9.80p 10.15p 985740
25/01/2024 10.25p 10.25p 10.00p 10.15p 297649
24/01/2024 10.15p 10.50p 10.00p 10.25p 730090
23/01/2024 10.03p 10.50p 9.80p 10.15p 912496
22/01/2024 11.00p 11.00p 10.00p 10.00p 5578406
19/01/2024 11.00p 11.00p 10.80p 11.00p 200286
18/01/2024 11.00p 11.00p 10.75p 11.00p 564165
17/01/2024 11.00p 11.25p 10.75p 11.00p 217875
16/01/2024 11.13p 11.13p 10.90p 11.00p 185401
15/01/2024 11.00p 11.25p 10.83p 11.00p 621918
12/01/2024 11.13p 11.19p 10.88p 11.00p 342755
11/01/2024 10.63p 11.20p 10.59p 11.13p 2392519
10/01/2024 10.63p 10.77p 10.50p 10.60p 1567492
09/01/2024 10.88p 10.88p 10.51p 10.63p 92924

*Close Price adjusted for both dividends and splits