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
26/01/2021 26.00p 26.88p 24.60p 25.25p 1253369
25/01/2021 26.50p 27.00p 25.00p 25.00p 369347
22/01/2021 25.50p 26.53p 24.50p 26.50p 1583554
21/01/2021 25.38p 25.38p 24.75p 25.25p 232511
20/01/2021 25.38p 25.38p 24.62p 24.88p 257916
19/01/2021 25.25p 25.46p 24.50p 25.13p 409122
18/01/2021 26.63p 26.63p 24.50p 24.75p 572195
15/01/2021 26.63p 26.87p 26.00p 26.63p 345440
14/01/2021 26.50p 27.13p 26.00p 26.63p 288715
13/01/2021 27.75p 28.90p 26.00p 27.00p 476781
12/01/2021 27.00p 28.86p 26.50p 27.80p 386884
11/01/2021 25.50p 27.36p 25.50p 26.40p 750683
08/01/2021 23.75p 26.50p 23.00p 25.25p 2474668
07/01/2021 23.50p 24.10p 23.00p 23.75p 595523
06/01/2021 23.75p 24.25p 23.00p 23.00p 303153
05/01/2021 24.00p 24.25p 23.00p 23.75p 259094
04/01/2021 23.50p 25.00p 22.50p 24.25p 1684549
01/01/2021 23.50p 23.88p 22.50p 23.25p 149346
31/12/2020 23.50p 23.88p 22.50p 23.25p 149346
30/12/2020 21.88p 24.00p 21.88p 23.50p 526692
29/12/2020 21.88p 22.17p 21.75p 21.88p 205185
28/12/2020 22.13p 22.19p 21.50p 21.88p 150791
25/12/2020 22.13p 22.19p 21.50p 21.88p 150791
24/12/2020 22.13p 22.19p 21.50p 21.88p 150791
23/12/2020 22.25p 22.40p 22.00p 22.40p 302306
22/12/2020 22.25p 22.40p 22.00p 22.25p 319828
21/12/2020 23.00p 24.00p 22.00p 22.25p 642359
18/12/2020 22.75p 23.50p 22.00p 23.00p 718719
17/12/2020 22.75p 23.25p 22.00p 22.75p 95056
16/12/2020 21.75p 23.00p 21.75p 22.00p 222705
15/12/2020 22.25p 22.61p 21.75p 21.75p 56701
14/12/2020 22.25p 23.25p 21.65p 22.25p 496134
11/12/2020 22.00p 23.00p 21.50p 22.00p 160787
10/12/2020 22.00p 22.25p 21.50p 22.00p 61839
09/12/2020 22.00p 22.13p 21.60p 22.00p 16568
08/12/2020 22.50p 22.50p 21.60p 21.75p 100870
07/12/2020 22.25p 23.00p 22.00p 22.50p 346943
04/12/2020 21.75p 22.50p 21.00p 21.50p 311269
03/12/2020 21.75p 21.85p 21.01p 21.40p 425389
02/12/2020 21.75p 21.90p 21.00p 21.50p 134150
01/12/2020 20.50p 21.90p 20.50p 21.50p 1093665
30/11/2020 20.75p 21.25p 20.40p 20.50p 330113
27/11/2020 20.50p 20.75p 20.00p 20.00p 494979
26/11/2020 21.50p 21.52p 20.20p 20.50p 251331
25/11/2020 21.75p 22.50p 21.00p 21.50p 1425622
24/11/2020 23.75p 23.75p 21.00p 21.50p 1107043
23/11/2020 23.75p 24.50p 23.11p 23.75p 298346
20/11/2020 23.50p 24.50p 23.26p 23.75p 97663
19/11/2020 23.75p 24.35p 23.15p 23.50p 118939
18/11/2020 22.50p 25.30p 22.00p 23.75p 1268825
17/11/2020 22.75p 23.27p 21.77p 22.25p 406074
16/11/2020 19.75p 23.50p 19.75p 22.50p 2390707
13/11/2020 19.50p 20.50p 19.22p 19.75p 65842
12/11/2020 19.50p 19.65p 19.00p 19.50p 275724
10/11/2020 20.00p 20.15p 18.78p 19.35p 1110484
09/11/2020 18.25p 20.95p 18.00p 20.00p 997251
06/11/2020 18.00p 18.50p 18.00p 18.50p 491999
05/11/2020 17.75p 18.50p 17.72p 18.00p 145709
04/11/2020 18.00p 18.10p 17.95p 18.00p 25426
03/11/2020 18.00p 18.40p 17.05p 18.00p 545494
02/11/2020 17.75p 18.00p 17.50p 18.00p 76391
30/10/2020 18.00p 18.33p 17.70p 18.00p 390101
29/10/2020 19.25p 19.25p 17.25p 18.25p 1441591
28/10/2020 20.25p 20.25p 19.00p 19.25p 486127
27/10/2020 20.25p 20.40p 20.00p 20.25p 241982
26/10/2020 20.50p 20.90p 20.13p 20.25p 227812
23/10/2020 20.75p 21.00p 20.10p 20.50p 255072
22/10/2020 21.50p 21.50p 20.50p 20.75p 510968
21/10/2020 20.25p 25.00p 19.85p 22.00p 2501285
20/10/2020 20.00p 20.50p 19.80p 20.00p 98836
19/10/2020 20.00p 20.45p 19.80p 20.00p 66955
16/10/2020 19.75p 20.45p 19.50p 20.00p 233961
15/10/2020 20.50p 20.50p 19.50p 19.75p 121760
14/10/2020 20.75p 21.00p 20.60p 20.75p 274428
13/10/2020 21.25p 21.45p 20.55p 20.75p 263871
12/10/2020 20.25p 21.40p 20.00p 21.25p 408691
09/10/2020 22.00p 22.00p 20.25p 20.25p 407889
08/10/2020 22.25p 22.50p 21.50p 22.00p 221874
07/10/2020 22.00p 22.50p 21.75p 22.25p 145134
06/10/2020 22.00p 22.40p 21.50p 22.00p 232048
05/10/2020 22.50p 22.70p 21.30p 22.00p 151507
02/10/2020 22.75p 22.80p 22.00p 22.50p 94849
01/10/2020 23.00p 23.15p 22.60p 22.75p 122743
30/09/2020 23.50p 23.74p 22.50p 23.00p 284569
29/09/2020 23.50p 24.00p 23.00p 23.50p 742446
28/09/2020 20.50p 24.45p 20.50p 23.75p 1303122
25/09/2020 20.50p 20.95p 19.50p 20.25p 348863
24/09/2020 20.50p 20.50p 19.90p 20.25p 70746
23/09/2020 20.25p 20.70p 19.88p 20.25p 60534
22/09/2020 20.25p 20.45p 19.79p 20.25p 58940
21/09/2020 22.25p 22.25p 19.60p 20.25p 528908
18/09/2020 22.25p 22.60p 21.50p 22.25p 137177
17/09/2020 23.00p 23.80p 22.00p 22.50p 569082
16/09/2020 19.00p 23.50p 19.00p 23.00p 3800135
15/09/2020 19.00p 19.24p 18.50p 19.00p 406206
14/09/2020 20.50p 20.50p 18.00p 19.25p 673219
11/09/2020 20.50p 20.55p 20.00p 20.50p 43034
10/09/2020 20.00p 21.00p 19.40p 20.50p 298742
09/09/2020 21.00p 21.00p 19.30p 21.00p 223705
08/09/2020 21.00p 21.00p 20.50p 21.00p 31249
07/09/2020 20.75p 21.50p 20.75p 21.00p 63208
04/09/2020 21.00p 21.34p 20.60p 20.75p 190074
03/09/2020 21.50p 22.00p 20.50p 21.00p 63724
02/09/2020 21.50p 21.50p 21.00p 21.50p 151603
01/09/2020 22.25p 22.25p 21.00p 21.50p 692369
31/08/2020 21.75p 21.75p 21.50p 21.75p 331508
28/08/2020 21.75p 21.75p 21.50p 21.75p 331508
27/08/2020 21.75p 22.00p 21.50p 21.75p 238216
26/08/2020 21.75p 22.50p 21.50p 22.50p 37940
25/08/2020 22.50p 22.70p 21.60p 21.75p 231704
24/08/2020 22.50p 23.00p 22.05p 22.50p 112947
21/08/2020 23.00p 23.16p 22.05p 22.50p 489041
20/08/2020 23.00p 23.30p 22.53p 23.00p 115466
19/08/2020 23.25p 23.25p 22.52p 23.00p 122358
18/08/2020 23.00p 23.50p 23.00p 23.25p 48216
17/08/2020 23.00p 23.30p 22.85p 23.00p 109864
14/08/2020 23.13p 24.75p 22.85p 23.00p 823626
13/08/2020 21.50p 23.50p 21.50p 23.13p 628845
12/08/2020 21.50p 22.00p 21.00p 21.00p 284578
11/08/2020 21.50p 21.95p 21.00p 21.50p 466432
10/08/2020 22.00p 22.00p 21.20p 21.50p 119825
07/08/2020 22.00p 22.00p 21.70p 22.00p 22529
06/08/2020 21.13p 22.00p 20.75p 22.00p 390491
05/08/2020 21.00p 21.50p 20.61p 21.13p 358017
04/08/2020 21.50p 21.75p 20.50p 21.00p 423727
03/08/2020 20.25p 22.90p 20.25p 21.50p 1030201
31/07/2020 20.30p 20.47p 20.00p 20.25p 70245
30/07/2020 20.30p 20.70p 19.88p 19.88p 144342
29/07/2020 20.75p 20.85p 20.15p 20.30p 267571
28/07/2020 19.70p 21.10p 19.45p 21.10p 530161
27/07/2020 20.00p 20.00p 19.50p 19.80p 1712410
24/07/2020 19.75p 19.90p 19.52p 19.75p 169326
23/07/2020 20.50p 21.00p 19.89p 19.90p 240108
22/07/2020 19.50p 21.00p 19.02p 20.50p 909407
21/07/2020 19.50p 19.50p 19.00p 19.50p 372596
20/07/2020 19.75p 20.00p 19.02p 19.50p 229963
17/07/2020 19.75p 20.00p 19.50p 19.75p 112421
16/07/2020 19.75p 20.60p 19.60p 19.75p 231905
15/07/2020 19.25p 20.74p 19.25p 19.75p 1419109
14/07/2020 19.75p 19.75p 19.20p 19.25p 467075
13/07/2020 21.00p 21.31p 19.75p 19.75p 370767
10/07/2020 21.50p 22.00p 20.50p 20.75p 240992
09/07/2020 21.00p 22.00p 20.60p 21.50p 937608
08/07/2020 22.25p 22.35p 20.60p 21.00p 433853
07/07/2020 21.75p 23.00p 21.00p 22.60p 3968151
06/07/2020 22.13p 22.25p 21.92p 22.05p 1260727
03/07/2020 22.25p 22.50p 22.00p 22.50p 595952
02/07/2020 22.75p 23.00p 22.10p 22.50p 2404399
01/07/2020 24.25p 24.35p 22.95p 23.50p 539530
30/06/2020 25.25p 25.40p 24.00p 24.00p 233267
29/06/2020 26.00p 26.10p 24.00p 25.25p 669244
26/06/2020 25.50p 26.93p 25.00p 26.70p 574403
25/06/2020 26.50p 26.50p 25.15p 26.00p 192699
24/06/2020 27.50p 27.50p 25.00p 26.70p 356828
23/06/2020 27.75p 27.95p 27.00p 27.50p 192924
22/06/2020 29.00p 29.00p 27.55p 27.75p 190444
19/06/2020 27.50p 29.95p 27.50p 29.00p 895161
18/06/2020 27.75p 28.50p 27.00p 28.50p 809475
17/06/2020 26.00p 28.00p 26.00p 27.75p 855055
16/06/2020 24.00p 26.45p 23.55p 26.00p 1543061
15/06/2020 24.50p 24.50p 23.50p 24.00p 213061
12/06/2020 25.25p 26.55p 23.50p 25.20p 2860742
11/06/2020 27.50p 27.50p 25.00p 25.25p 171821
10/06/2020 27.50p 27.95p 26.50p 27.50p 429635
09/06/2020 29.00p 29.10p 27.00p 29.00p 399632
08/06/2020 26.75p 29.50p 26.60p 29.00p 1586158
05/06/2020 25.50p 27.00p 25.00p 26.75p 1464941
04/06/2020 25.50p 25.65p 25.00p 25.50p 124513
03/06/2020 24.75p 25.70p 24.00p 25.50p 669048
02/06/2020 25.25p 25.40p 24.50p 25.00p 158334
01/06/2020 25.50p 25.70p 24.50p 25.25p 137284
29/05/2020 25.75p 25.90p 25.00p 25.50p 84229
28/05/2020 25.75p 26.00p 25.50p 25.75p 493515
27/05/2020 25.50p 26.98p 25.50p 25.75p 670016
26/05/2020 23.25p 26.00p 23.10p 25.50p 9025600
25/05/2020 23.50p 23.90p 22.50p 23.25p 250465
22/05/2020 23.50p 23.90p 22.50p 23.25p 250465
21/05/2020 24.00p 24.13p 23.00p 23.50p 541872
20/05/2020 24.75p 24.75p 23.00p 24.00p 333307
19/05/2020 24.75p 25.00p 24.50p 24.75p 215020
18/05/2020 23.00p 25.00p 23.00p 24.75p 3204753
15/05/2020 22.75p 24.35p 22.50p 22.75p 734641
14/05/2020 25.75p 25.90p 22.00p 22.70p 750406
13/05/2020 27.00p 27.00p 25.50p 25.75p 327720
12/05/2020 28.00p 28.00p 26.50p 27.00p 327140
11/05/2020 27.25p 28.40p 27.05p 28.00p 405598
08/05/2020 26.75p 28.00p 26.50p 27.25p 1115333
07/05/2020 26.75p 28.00p 26.50p 27.25p 1115333
06/05/2020 24.75p 27.00p 24.51p 26.75p 513733
05/05/2020 23.50p 26.00p 23.50p 24.75p 842159
04/05/2020 23.00p 24.50p 22.48p 23.38p 228386
01/05/2020 25.75p 25.75p 22.50p 22.60p 531387
30/04/2020 25.25p 26.40p 24.98p 25.75p 1055553
29/04/2020 22.50p 26.50p 22.00p 25.25p 2644765
28/04/2020 19.50p 22.90p 19.00p 22.50p 1587949
27/04/2020 18.75p 20.00p 18.50p 19.50p 962943
24/04/2020 19.65p 19.82p 17.51p 19.00p 334359
23/04/2020 17.75p 20.00p 17.25p 19.65p 1127983
22/04/2020 16.25p 17.00p 16.00p 16.75p 1145283
21/04/2020 16.75p 17.00p 16.00p 16.25p 491717

*Close Price adjusted for both dividends and splits