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
31/05/2023 17.75p 17.80p 17.30p 17.75p 11805
30/05/2023 18.50p 19.00p 17.11p 17.50p 431366
26/05/2023 18.50p 18.90p 18.06p 18.50p 35752
25/05/2023 18.50p 18.90p 18.05p 18.50p 34786
24/05/2023 18.50p 18.50p 18.05p 18.50p 125790
23/05/2023 18.75p 19.00p 18.00p 18.50p 452444
22/05/2023 19.25p 19.50p 18.60p 18.75p 44614
19/05/2023 19.75p 19.75p 18.67p 19.25p 227606
18/05/2023 19.75p 19.75p 19.00p 19.00p 61698
17/05/2023 19.75p 20.00p 19.20p 19.75p 405521
16/05/2023 19.50p 20.00p 19.31p 19.75p 115271
15/05/2023 19.50p 19.80p 19.00p 19.50p 155706
12/05/2023 19.50p 19.50p 18.50p 19.10p 114429
11/05/2023 19.50p 19.50p 19.05p 19.50p 584209
10/05/2023 19.50p 19.50p 19.00p 19.50p 558358
09/05/2023 19.50p 20.00p 19.00p 19.50p 51819
05/05/2023 19.25p 19.50p 18.50p 19.50p 509017
04/05/2023 19.25p 19.25p 19.00p 19.25p 45976
03/05/2023 19.25p 19.80p 18.50p 19.25p 352573
02/05/2023 20.00p 20.50p 19.10p 19.25p 423799
28/04/2023 20.25p 20.25p 19.75p 20.00p 37649
27/04/2023 20.25p 20.50p 20.00p 20.25p 312307
26/04/2023 20.50p 20.50p 20.00p 20.25p 119274
25/04/2023 20.50p 21.00p 20.00p 20.50p 41933
24/04/2023 20.50p 21.00p 20.00p 20.50p 49920
21/04/2023 20.50p 20.50p 20.00p 20.50p 27818
20/04/2023 20.50p 20.70p 20.20p 20.50p 135528
19/04/2023 20.50p 20.70p 20.20p 20.50p 108763
18/04/2023 20.25p 20.50p 20.00p 20.50p 285107
17/04/2023 20.00p 20.50p 19.66p 20.25p 71610
14/04/2023 19.75p 20.40p 19.50p 20.00p 248084
13/04/2023 20.00p 20.09p 19.50p 19.75p 272741
12/04/2023 19.75p 20.50p 19.50p 20.00p 149112
11/04/2023 19.25p 19.95p 19.00p 19.50p 145648
06/04/2023 19.75p 20.00p 19.06p 19.25p 344119
05/04/2023 19.75p 20.00p 19.50p 19.75p 21887
04/04/2023 20.00p 20.00p 19.50p 19.75p 141642
03/04/2023 20.25p 20.40p 19.60p 20.25p 134372
31/03/2023 20.25p 20.30p 20.00p 20.25p 220908
30/03/2023 21.00p 21.00p 20.15p 20.25p 146907
29/03/2023 21.00p 21.50p 20.50p 21.00p 12765
28/03/2023 21.00p 21.50p 20.60p 21.00p 414709
27/03/2023 21.00p 21.00p 20.50p 21.00p 103841
24/03/2023 20.75p 21.50p 20.00p 21.00p 175585
23/03/2023 20.75p 20.85p 20.50p 20.75p 78058
22/03/2023 21.25p 21.25p 20.50p 20.50p 221700
21/03/2023 20.75p 21.00p 20.00p 21.00p 290715
20/03/2023 20.50p 20.50p 19.50p 20.00p 306590
17/03/2023 21.00p 21.10p 20.50p 20.75p 65568
16/03/2023 21.25p 21.50p 20.50p 21.00p 16490
15/03/2023 22.25p 22.50p 21.00p 21.25p 326441
14/03/2023 23.25p 23.25p 22.00p 22.25p 458674
13/03/2023 23.75p 24.49p 22.90p 22.90p 555387
10/03/2023 22.75p 23.50p 22.50p 23.25p 437298
09/03/2023 23.50p 24.00p 22.15p 23.00p 476860
08/03/2023 23.00p 24.00p 22.90p 23.50p 662949
07/03/2023 21.75p 22.75p 20.80p 22.50p 306187
06/03/2023 22.00p 23.00p 21.60p 22.00p 732122
03/03/2023 21.00p 22.40p 20.77p 22.10p 648950
02/03/2023 21.00p 21.50p 20.00p 20.80p 900393
01/03/2023 19.25p 21.50p 19.25p 20.75p 1189954
28/02/2023 18.75p 19.50p 18.75p 19.25p 195990
27/02/2023 18.75p 19.00p 18.66p 18.75p 92352
24/02/2023 19.00p 19.20p 18.62p 18.75p 170099
23/02/2023 19.00p 19.50p 18.60p 19.00p 3269
22/02/2023 19.25p 19.25p 18.50p 19.00p 287019
21/02/2023 19.75p 20.00p 19.00p 19.70p 463075
20/02/2023 19.75p 20.00p 19.57p 19.75p 86635
17/02/2023 19.75p 20.00p 19.51p 19.75p 77775
16/02/2023 19.75p 20.00p 19.55p 19.75p 121315
15/02/2023 19.75p 20.00p 19.00p 19.75p 100665
14/02/2023 19.50p 20.00p 19.50p 19.75p 108250
13/02/2023 19.25p 20.00p 19.00p 19.50p 264599
10/02/2023 19.25p 19.50p 19.00p 19.25p 190705
09/02/2023 19.25p 19.50p 18.50p 19.25p 852162
08/02/2023 19.75p 19.75p 19.00p 19.25p 665429
07/02/2023 19.75p 19.90p 19.50p 19.75p 660896
06/02/2023 20.25p 20.50p 19.50p 20.50p 105159
03/02/2023 21.25p 21.25p 19.65p 20.25p 950699
02/02/2023 22.00p 22.00p 20.50p 21.25p 1271788
01/02/2023 23.00p 23.00p 21.50p 21.90p 265489
31/01/2023 22.75p 23.50p 22.50p 22.50p 342262
30/01/2023 23.50p 23.50p 22.50p 22.75p 217605
27/01/2023 23.25p 23.50p 22.85p 23.00p 2284571
26/01/2023 23.00p 24.00p 22.77p 23.25p 1519527
25/01/2023 23.25p 23.50p 22.50p 22.75p 1238577
24/01/2023 22.00p 23.00p 21.50p 22.30p 1038645
23/01/2023 21.50p 22.50p 21.00p 22.30p 2842171
20/01/2023 20.75p 21.00p 20.11p 20.80p 1063136
19/01/2023 21.00p 21.70p 20.10p 20.75p 2012431
18/01/2023 20.25p 21.00p 20.25p 20.80p 762516
17/01/2023 19.25p 20.48p 19.00p 20.25p 752437
16/01/2023 19.00p 19.50p 18.50p 19.00p 542637
13/01/2023 18.00p 19.26p 17.50p 18.50p 408764
12/01/2023 18.00p 18.50p 17.50p 18.00p 141732
11/01/2023 17.75p 18.50p 17.50p 18.00p 355880
10/01/2023 17.75p 18.00p 17.50p 17.75p 98297
09/01/2023 17.75p 18.00p 17.55p 18.00p 168178
06/01/2023 17.75p 18.00p 17.65p 17.75p 391075
05/01/2023 18.25p 18.50p 17.50p 17.75p 238416
04/01/2023 19.00p 19.15p 17.65p 18.40p 538135
03/01/2023 18.50p 19.50p 18.50p 19.00p 158909
30/12/2022 19.00p 19.00p 18.00p 18.50p 362355
29/12/2022 19.25p 19.90p 19.10p 19.25p 1428728
28/12/2022 17.50p 19.39p 17.00p 19.00p 1089919
23/12/2022 17.50p 17.69p 17.07p 17.50p 143926
22/12/2022 17.50p 18.00p 17.05p 17.50p 760578
21/12/2022 17.50p 18.00p 17.00p 17.50p 575210
20/12/2022 17.50p 18.00p 17.00p 17.50p 118739
19/12/2022 17.50p 18.40p 17.00p 17.50p 1824870
16/12/2022 17.75p 17.75p 17.11p 17.50p 102156
15/12/2022 17.75p 17.75p 17.50p 17.75p 13505
14/12/2022 17.75p 17.75p 17.50p 17.75p 190991
13/12/2022 17.75p 17.90p 17.50p 17.75p 232773
12/12/2022 17.75p 18.00p 17.16p 17.75p 1076260
09/12/2022 18.00p 18.20p 17.50p 17.75p 362827
08/12/2022 18.00p 18.50p 17.50p 18.00p 1046906
07/12/2022 18.25p 19.00p 17.70p 17.70p 1859627
06/12/2022 18.75p 19.00p 17.67p 18.00p 2998966
05/12/2022 19.25p 19.50p 18.89p 19.00p 705648
02/12/2022 20.50p 20.50p 19.00p 19.40p 2750234
01/12/2022 21.50p 21.65p 20.50p 20.75p 784384
30/11/2022 21.25p 22.00p 21.00p 21.20p 576833
29/11/2022 22.50p 23.00p 21.00p 21.25p 885948
28/11/2022 22.75p 23.00p 22.00p 22.50p 1438840
25/11/2022 21.75p 23.40p 21.00p 22.60p 1716360
24/11/2022 21.25p 22.00p 20.79p 21.50p 1490079
23/11/2022 19.75p 21.50p 19.11p 21.50p 4796446
22/11/2022 19.50p 20.50p 19.26p 19.85p 2384878
21/11/2022 18.00p 20.80p 17.78p 19.50p 9239382
18/11/2022 16.00p 20.50p 15.00p 17.50p 29479924
17/11/2022 41.50p 42.77p 41.00p 42.00p 1136423
16/11/2022 40.75p 41.40p 38.00p 41.00p 2233373
15/11/2022 45.25p 45.90p 40.13p 41.50p 1784179
14/11/2022 44.25p 46.00p 44.00p 45.00p 933328
11/11/2022 43.25p 44.50p 42.55p 44.25p 1817890
10/11/2022 43.25p 44.00p 41.70p 42.75p 1188702
09/11/2022 44.00p 45.00p 42.50p 42.50p 2954115
08/11/2022 39.00p 39.69p 37.50p 39.25p 444953
07/11/2022 41.50p 42.00p 38.00p 39.00p 1925666
04/11/2022 40.00p 42.40p 39.50p 40.80p 3157782
03/11/2022 36.25p 41.50p 36.00p 39.60p 2975283
02/11/2022 36.25p 36.50p 34.04p 34.50p 849100
01/11/2022 37.25p 37.40p 36.00p 36.00p 709809
31/10/2022 37.00p 39.00p 36.50p 37.00p 3235228
28/10/2022 35.50p 37.50p 35.25p 36.50p 2505147
27/10/2022 35.50p 36.50p 34.00p 35.40p 4338871
26/10/2022 33.00p 35.30p 32.00p 34.85p 1815895
25/10/2022 31.50p 33.50p 30.70p 33.00p 1071818
24/10/2022 30.25p 32.00p 30.00p 31.50p 925190
21/10/2022 30.25p 30.50p 30.10p 30.25p 379898
20/10/2022 30.50p 30.50p 30.00p 30.25p 679862
19/10/2022 31.25p 31.25p 29.50p 30.50p 591607
18/10/2022 32.75p 32.90p 31.00p 31.00p 1148923
17/10/2022 32.25p 33.00p 32.00p 32.60p 850240
14/10/2022 32.50p 32.50p 32.00p 32.10p 532058
13/10/2022 32.25p 32.50p 31.50p 32.25p 1012010
12/10/2022 34.00p 34.33p 31.55p 32.25p 1961252
11/10/2022 34.75p 35.50p 33.51p 33.75p 1050565
10/10/2022 36.25p 36.25p 34.59p 34.70p 1821838
07/10/2022 35.00p 37.00p 34.95p 36.50p 2173582
06/10/2022 34.75p 35.30p 34.55p 34.80p 1682192
05/10/2022 34.75p 35.50p 34.55p 34.70p 1521051
04/10/2022 33.25p 35.00p 32.00p 34.75p 4272485
03/10/2022 32.25p 32.70p 31.50p 32.60p 3199027
30/09/2022 31.25p 33.00p 31.10p 32.00p 1859385
29/09/2022 29.75p 31.50p 29.62p 31.00p 1742804
28/09/2022 29.50p 30.00p 28.05p 29.50p 1874873
27/09/2022 29.25p 29.50p 28.00p 29.50p 3467654
26/09/2022 30.25p 30.50p 28.50p 29.25p 1451821
23/09/2022 32.00p 32.99p 29.80p 29.80p 1589471
22/09/2022 30.25p 32.40p 29.12p 32.00p 2281650
21/09/2022 30.50p 31.50p 27.15p 30.25p 5129221
20/09/2022 34.50p 34.50p 30.00p 31.00p 2837477
19/09/2022 35.25p 35.25p 33.92p 34.50p 1050758
16/09/2022 35.25p 35.25p 33.92p 34.50p 1050758
15/09/2022 35.00p 35.50p 34.00p 34.00p 662004
14/09/2022 34.75p 36.10p 34.55p 35.00p 1022162
13/09/2022 35.75p 35.80p 34.50p 34.75p 1137398
12/09/2022 35.25p 36.00p 34.53p 35.70p 1823559
09/09/2022 34.25p 35.40p 34.25p 34.50p 887555
08/09/2022 34.25p 35.05p 34.00p 34.50p 1080432
07/09/2022 34.50p 34.80p 34.00p 34.50p 527883
06/09/2022 35.25p 36.00p 34.00p 34.75p 3302874
05/09/2022 34.50p 36.00p 34.50p 36.00p 2939670
02/09/2022 33.50p 35.00p 33.05p 34.60p 891909
01/09/2022 35.00p 35.50p 33.26p 33.50p 964612
31/08/2022 35.25p 35.25p 33.26p 34.60p 1924982
30/08/2022 35.50p 37.00p 34.90p 35.00p 2929216
29/08/2022 32.00p 35.50p 32.00p 35.25p 3283132
26/08/2022 32.00p 35.50p 32.00p 35.25p 3283132
25/08/2022 31.25p 32.50p 30.55p 32.00p 846071
24/08/2022 31.50p 32.00p 30.88p 31.25p 332372
23/08/2022 31.25p 32.00p 30.80p 31.50p 836644
22/08/2022 31.50p 32.00p 30.39p 31.50p 1124003
19/08/2022 31.50p 32.00p 31.20p 31.50p 122510
18/08/2022 31.75p 31.75p 30.88p 31.50p 1558007
17/08/2022 32.00p 32.00p 31.05p 32.00p 197923
16/08/2022 32.50p 32.69p 31.15p 32.00p 1097309
15/08/2022 31.50p 32.88p 31.00p 32.50p 5059202

*Close Price adjusted for both dividends and splits