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
30/08/2021 25.50p 26.90p 25.50p 26.50p 546311
27/08/2021 25.50p 26.90p 25.50p 26.50p 546311
26/08/2021 25.00p 25.75p 25.00p 25.50p 156125
25/08/2021 25.00p 25.30p 25.00p 25.00p 9448
24/08/2021 25.00p 25.40p 24.50p 25.00p 180905
23/08/2021 24.00p 24.90p 23.50p 24.75p 483160
20/08/2021 25.00p 25.00p 24.00p 24.00p 312982
19/08/2021 28.50p 28.50p 23.59p 24.50p 622452
18/08/2021 28.50p 28.50p 28.00p 28.25p 96218
17/08/2021 29.00p 29.12p 28.00p 28.50p 142860
16/08/2021 29.25p 29.25p 28.80p 29.00p 66824
13/08/2021 29.25p 29.34p 28.50p 29.25p 45209
12/08/2021 29.25p 30.00p 28.50p 29.25p 182846
11/08/2021 29.00p 29.95p 28.05p 29.25p 130369
10/08/2021 29.00p 29.25p 28.32p 29.00p 21796
09/08/2021 29.00p 29.40p 28.20p 29.00p 23550
06/08/2021 29.50p 29.75p 28.05p 29.00p 197874
05/08/2021 26.00p 31.00p 26.00p 28.00p 3114133
04/08/2021 25.50p 25.75p 25.38p 25.50p 47473
03/08/2021 24.50p 26.00p 24.50p 25.50p 62665
02/08/2021 24.50p 25.00p 24.37p 24.50p 143491
30/07/2021 24.25p 25.00p 24.15p 24.50p 484918
29/07/2021 24.25p 24.30p 23.55p 24.25p 74999
28/07/2021 24.25p 24.25p 23.54p 24.25p 34
27/07/2021 24.25p 24.60p 23.55p 24.25p 80318
26/07/2021 24.25p 24.25p 23.67p 24.25p 22500
23/07/2021 24.25p 24.90p 23.95p 24.25p 112266
22/07/2021 25.00p 25.00p 23.60p 24.25p 106471
21/07/2021 23.75p 25.30p 23.16p 25.00p 514051
20/07/2021 24.75p 24.90p 23.50p 24.00p 183527
19/07/2021 26.25p 26.25p 24.12p 24.50p 293490
16/07/2021 26.75p 26.75p 25.75p 26.25p 387577
15/07/2021 27.25p 27.25p 26.00p 26.75p 288006
14/07/2021 27.75p 27.75p 27.00p 27.00p 105846
13/07/2021 26.25p 28.45p 25.83p 27.80p 1304805
12/07/2021 26.25p 26.95p 25.83p 26.00p 140301
09/07/2021 26.25p 27.00p 25.97p 26.25p 96856
08/07/2021 26.25p 26.99p 26.25p 26.50p 63098
07/07/2021 26.25p 26.70p 25.10p 26.25p 429735
06/07/2021 26.25p 27.70p 25.75p 26.25p 65786
05/07/2021 26.00p 27.00p 23.00p 27.00p 1712494
02/07/2021 27.50p 30.33p 27.50p 28.75p 955322
01/07/2021 29.00p 29.50p 27.00p 27.50p 444094
30/06/2021 26.50p 29.50p 26.00p 29.00p 408674
29/06/2021 25.75p 27.00p 25.55p 26.50p 646084
28/06/2021 23.75p 26.50p 23.67p 26.00p 889283
25/06/2021 23.00p 23.00p 22.70p 23.00p 840234
24/06/2021 23.00p 23.00p 22.55p 23.00p 28419
23/06/2021 23.00p 23.00p 22.98p 23.00p 18000
22/06/2021 23.75p 23.75p 22.53p 23.00p 39506
21/06/2021 23.75p 23.75p 23.00p 23.50p 385950
18/06/2021 24.00p 24.00p 23.50p 24.00p 268543
17/06/2021 24.00p 24.00p 23.50p 24.00p 186532
16/06/2021 24.50p 25.00p 23.60p 24.00p 1656272
15/06/2021 25.25p 25.25p 24.05p 24.50p 340855
14/06/2021 25.50p 25.50p 24.50p 25.00p 341526
11/06/2021 25.25p 25.70p 25.10p 25.50p 185047
10/06/2021 25.25p 25.66p 24.67p 25.25p 23847
09/06/2021 25.50p 25.50p 24.61p 25.25p 142130
08/06/2021 24.00p 25.85p 24.00p 25.25p 2329886
07/06/2021 23.00p 24.40p 22.75p 24.40p 281149
04/06/2021 22.50p 23.00p 22.36p 23.00p 36350
03/06/2021 22.75p 22.79p 22.31p 22.50p 116843
02/06/2021 22.75p 22.80p 22.00p 22.75p 246300
01/06/2021 22.75p 23.00p 22.06p 22.75p 72268
31/05/2021 22.75p 22.90p 22.05p 22.75p 102263
28/05/2021 22.75p 22.90p 22.05p 22.75p 102263
27/05/2021 22.75p 22.90p 22.07p 22.75p 70701
26/05/2021 22.75p 23.50p 22.14p 22.75p 265854
25/05/2021 22.75p 23.00p 22.05p 22.75p 51739
24/05/2021 23.00p 23.00p 22.00p 22.75p 205448
21/05/2021 23.00p 23.00p 22.00p 22.75p 124983
20/05/2021 22.50p 22.80p 22.06p 22.75p 54251
19/05/2021 22.75p 23.35p 22.00p 22.50p 96408
18/05/2021 22.75p 23.20p 22.00p 22.75p 40670
17/05/2021 22.75p 22.75p 22.05p 22.75p 154563
14/05/2021 22.75p 23.35p 22.05p 22.75p 33723
13/05/2021 22.75p 22.75p 22.05p 22.75p 83680
12/05/2021 22.00p 23.35p 22.00p 22.75p 94495
11/05/2021 22.00p 22.40p 21.66p 22.20p 85392
10/05/2021 22.75p 22.75p 21.66p 22.00p 323488
07/05/2021 22.75p 23.00p 22.01p 22.75p 22032
06/05/2021 22.75p 22.75p 22.01p 22.75p 30709
05/05/2021 22.75p 22.75p 22.00p 22.75p 84617
04/05/2021 22.50p 22.82p 21.80p 22.75p 307152
03/05/2021 22.50p 22.75p 21.64p 22.25p 133723
30/04/2021 22.50p 22.75p 21.64p 22.25p 133723
29/04/2021 22.00p 22.30p 21.55p 22.25p 124099
28/04/2021 22.50p 22.50p 21.50p 22.00p 66177
27/04/2021 22.50p 22.50p 22.00p 22.50p 38448
26/04/2021 22.50p 22.50p 22.00p 22.25p 43010
23/04/2021 22.50p 22.50p 22.00p 22.50p 112707
22/04/2021 23.25p 23.25p 22.05p 22.50p 50222
21/04/2021 23.25p 23.25p 22.50p 23.25p 197874
20/04/2021 22.50p 23.25p 22.00p 23.25p 57128
19/04/2021 23.75p 24.50p 22.50p 22.50p 456029
16/04/2021 23.50p 24.50p 22.85p 23.75p 230955
15/04/2021 23.50p 24.00p 23.03p 23.50p 76583
14/04/2021 22.75p 23.90p 22.63p 23.25p 134088
13/04/2021 22.50p 23.90p 22.00p 22.75p 1282346
12/04/2021 22.25p 22.90p 22.00p 22.30p 225888
09/04/2021 22.25p 22.50p 22.00p 22.25p 330452
08/04/2021 22.25p 22.50p 22.00p 22.25p 109636
07/04/2021 22.50p 22.75p 22.00p 22.00p 349420
06/04/2021 22.50p 22.90p 22.00p 22.50p 336835
05/04/2021 22.50p 22.50p 21.90p 22.25p 138479
02/04/2021 22.50p 22.50p 21.90p 22.25p 138479
01/04/2021 22.50p 22.50p 21.90p 22.25p 138479
31/03/2021 22.50p 22.59p 22.00p 22.25p 134707
30/03/2021 22.75p 23.00p 22.00p 22.50p 147097
29/03/2021 22.50p 23.00p 22.01p 22.75p 54554
26/03/2021 23.25p 23.25p 22.00p 22.50p 123369
25/03/2021 23.75p 23.87p 22.50p 23.25p 657170
24/03/2021 24.75p 24.75p 23.50p 23.75p 48795
23/03/2021 25.00p 25.00p 24.00p 24.20p 150360
22/03/2021 25.00p 25.00p 24.75p 24.75p 14408
19/03/2021 25.00p 25.00p 24.50p 24.75p 258448
18/03/2021 25.00p 25.50p 24.70p 25.00p 188846
17/03/2021 26.00p 26.00p 24.70p 25.00p 406732
16/03/2021 26.25p 27.25p 25.50p 27.25p 960850
15/03/2021 24.50p 26.50p 24.15p 26.00p 1447955
12/03/2021 24.25p 24.50p 23.10p 24.25p 1030894
11/03/2021 25.00p 25.00p 23.99p 24.25p 580507
10/03/2021 24.00p 25.69p 24.00p 25.00p 413988
09/03/2021 23.50p 24.00p 23.00p 24.00p 159922
08/03/2021 23.75p 24.00p 23.00p 23.65p 343268
05/03/2021 22.00p 23.94p 21.55p 23.75p 731428
04/03/2021 22.75p 22.75p 21.50p 22.00p 318926
03/03/2021 23.00p 23.14p 22.52p 23.00p 105767
02/03/2021 22.75p 23.00p 22.00p 23.00p 161713
01/03/2021 22.25p 22.75p 22.00p 22.75p 214627
26/02/2021 22.25p 22.43p 22.00p 22.25p 176436
25/02/2021 22.50p 23.48p 22.20p 22.75p 536922
24/02/2021 22.50p 22.70p 22.00p 22.40p 266960
23/02/2021 23.00p 23.00p 22.00p 22.40p 601181
22/02/2021 22.25p 22.50p 22.07p 22.25p 142912
19/02/2021 22.25p 22.49p 22.25p 22.25p 40713
18/02/2021 22.25p 22.50p 22.00p 22.25p 139017
17/02/2021 22.50p 22.60p 22.00p 22.25p 290967
16/02/2021 22.75p 23.00p 22.26p 22.50p 197593
15/02/2021 22.38p 23.00p 22.21p 22.75p 634299
12/02/2021 23.50p 23.50p 22.50p 22.62p 346054
11/02/2021 23.75p 23.75p 23.00p 23.50p 90610
10/02/2021 23.50p 24.50p 22.80p 23.75p 89548
09/02/2021 23.50p 23.85p 22.65p 23.50p 148355
08/02/2021 22.75p 24.00p 22.50p 23.50p 188177
05/02/2021 22.25p 23.00p 22.00p 22.75p 408701
04/02/2021 21.25p 22.50p 21.16p 22.25p 675988
03/02/2021 21.25p 21.50p 21.11p 21.25p 138634
02/02/2021 21.25p 22.00p 20.60p 21.25p 566912
01/02/2021 21.50p 22.00p 21.00p 21.25p 650664
29/01/2021 21.75p 22.00p 21.00p 21.50p 575476
28/01/2021 22.75p 22.75p 20.70p 21.75p 1069279
27/01/2021 25.25p 25.25p 22.30p 23.00p 1229837
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

*Close Price adjusted for both dividends and splits