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
20/04/2020 17.75p 18.80p 16.95p 17.00p 913382
17/04/2020 17.50p 19.01p 17.30p 18.50p 360029
16/04/2020 17.25p 17.50p 17.00p 17.25p 519360
15/04/2020 18.75p 19.30p 16.20p 17.00p 995819
14/04/2020 19.65p 19.80p 18.50p 18.75p 615531
13/04/2020 19.50p 20.75p 18.00p 20.15p 865916
10/04/2020 19.50p 20.75p 18.00p 20.15p 865916
09/04/2020 19.50p 20.75p 18.00p 20.15p 865916
08/04/2020 20.25p 20.25p 19.00p 19.70p 331699
07/04/2020 20.50p 20.63p 19.00p 20.25p 491127
06/04/2020 17.40p 21.50p 17.16p 20.50p 2285697
03/04/2020 16.75p 17.50p 16.00p 17.50p 548134
02/04/2020 15.00p 17.00p 15.00p 16.75p 847106
01/04/2020 15.50p 15.50p 14.55p 15.14p 470122
31/03/2020 14.75p 16.19p 14.75p 15.50p 318155
30/03/2020 15.50p 15.50p 14.24p 14.75p 161925
27/03/2020 15.88p 15.92p 15.48p 15.50p 186731
26/03/2020 14.62p 16.06p 14.00p 15.88p 1184112
25/03/2020 14.25p 15.20p 13.75p 14.25p 292806
24/03/2020 15.25p 15.25p 14.00p 14.25p 153102
23/03/2020 15.00p 15.00p 14.00p 14.00p 204719
20/03/2020 13.50p 16.00p 13.50p 15.00p 1286538
19/03/2020 13.25p 14.55p 13.00p 13.50p 782463
18/03/2020 14.50p 14.50p 13.00p 13.00p 310863
17/03/2020 15.50p 16.00p 14.00p 14.75p 450139
16/03/2020 17.00p 17.00p 15.00p 15.00p 238806
13/03/2020 17.75p 18.25p 17.10p 17.50p 308856
12/03/2020 19.75p 19.75p 17.10p 17.50p 539559
11/03/2020 20.25p 20.50p 20.00p 20.25p 268241
10/03/2020 19.50p 21.85p 19.50p 20.00p 960745
09/03/2020 20.00p 20.00p 17.00p 19.25p 3458018
06/03/2020 22.75p 23.70p 22.00p 22.75p 1286649
05/03/2020 26.50p 27.00p 25.00p 25.00p 1669835
04/03/2020 27.75p 28.13p 26.00p 26.50p 111100
03/03/2020 28.00p 28.50p 27.00p 28.25p 800257
02/03/2020 26.50p 27.85p 26.00p 26.80p 767701
28/02/2020 26.50p 26.50p 22.50p 25.25p 2162897
27/02/2020 29.50p 29.90p 25.00p 26.50p 2847471
26/02/2020 32.00p 32.50p 28.00p 30.00p 2421161
25/02/2020 33.50p 36.00p 33.00p 34.75p 966097
24/02/2020 35.75p 35.99p 33.10p 33.50p 300608
21/02/2020 36.75p 36.75p 35.10p 35.75p 182511
20/02/2020 37.50p 38.00p 36.00p 36.75p 449407
19/02/2020 37.50p 39.60p 36.50p 38.00p 508608
18/02/2020 36.50p 36.50p 35.01p 35.50p 426200
17/02/2020 37.50p 37.80p 36.00p 36.00p 130553
14/02/2020 36.50p 37.50p 36.32p 37.50p 75601
13/02/2020 38.00p 39.00p 36.50p 36.50p 474851
12/02/2020 34.50p 39.50p 34.20p 38.50p 1464218
11/02/2020 35.50p 35.50p 34.00p 34.50p 472702
10/02/2020 36.50p 36.75p 35.00p 35.50p 298639
07/02/2020 37.50p 37.62p 34.50p 36.50p 761346
06/02/2020 39.50p 39.50p 37.00p 37.50p 471602
05/02/2020 40.50p 41.80p 39.00p 39.00p 491007
04/02/2020 43.00p 43.00p 40.25p 40.50p 324925
03/02/2020 46.00p 46.90p 42.25p 43.00p 461403
31/01/2020 42.50p 42.75p 41.50p 42.00p 193162
30/01/2020 42.50p 42.80p 41.82p 42.50p 1180563
29/01/2020 43.50p 44.00p 41.35p 42.50p 252893
28/01/2020 40.50p 44.00p 40.25p 43.50p 1725865
27/01/2020 45.00p 45.04p 40.00p 40.50p 1284893
24/01/2020 46.00p 46.00p 44.50p 45.75p 498740
23/01/2020 45.00p 47.20p 44.00p 46.25p 1359703
22/01/2020 45.00p 46.00p 44.00p 45.00p 608420
21/01/2020 45.50p 47.00p 45.00p 45.50p 431811
20/01/2020 47.50p 47.50p 45.00p 45.50p 363478
17/01/2020 48.50p 48.50p 46.25p 48.00p 283056
16/01/2020 47.50p 48.95p 42.55p 48.50p 1496557
15/01/2020 57.00p 58.00p 46.20p 47.00p 5735817
14/01/2020 60.00p 60.30p 58.25p 59.50p 919760
13/01/2020 61.00p 61.50p 59.00p 60.00p 517124
10/01/2020 60.00p 62.25p 59.00p 61.00p 246209
09/01/2020 59.50p 60.00p 59.00p 59.50p 585977
08/01/2020 61.00p 62.00p 58.25p 59.40p 744397
07/01/2020 62.00p 63.70p 59.83p 60.80p 584371
06/01/2020 58.00p 64.20p 57.95p 62.00p 1798725
03/01/2020 53.50p 60.00p 53.50p 59.00p 2276816
02/01/2020 51.50p 52.63p 47.20p 52.00p 1584049
01/01/2020 53.50p 53.85p 52.00p 53.50p 88665
31/12/2019 53.50p 53.85p 52.00p 53.50p 88665
30/12/2019 54.00p 54.00p 52.00p 53.50p 67926
27/12/2019 53.50p 55.00p 51.25p 54.00p 279140
26/12/2019 53.50p 54.40p 51.00p 51.00p 75593
25/12/2019 53.50p 54.40p 51.00p 51.00p 75593
24/12/2019 53.50p 54.40p 51.00p 51.00p 75593
23/12/2019 51.50p 54.75p 51.00p 53.50p 436416
20/12/2019 53.50p 53.90p 51.11p 51.50p 271979
19/12/2019 53.00p 55.00p 52.60p 53.50p 704340
18/12/2019 51.50p 54.00p 51.20p 53.00p 310951
17/12/2019 52.00p 53.00p 51.00p 51.50p 577453
16/12/2019 52.50p 52.50p 49.25p 52.00p 786359
13/12/2019 52.50p 54.00p 50.88p 52.50p 654060
12/12/2019 49.50p 52.00p 49.00p 50.00p 900920
11/12/2019 46.00p 49.34p 43.00p 49.00p 586994
10/12/2019 45.00p 46.70p 42.50p 45.00p 679519
09/12/2019 50.00p 50.00p 40.25p 44.00p 3557198
06/12/2019 51.50p 52.50p 49.00p 51.50p 395391
05/12/2019 51.50p 51.50p 49.32p 51.00p 435588
04/12/2019 49.50p 53.22p 49.20p 51.50p 404807
03/12/2019 52.50p 52.50p 49.00p 49.90p 1884568
02/12/2019 47.50p 53.00p 45.50p 52.50p 1300493
29/11/2019 48.00p 48.20p 47.00p 47.50p 450527
28/11/2019 50.00p 50.50p 47.35p 48.00p 752561
27/11/2019 49.00p 52.00p 49.00p 50.00p 863141
26/11/2019 51.50p 51.50p 47.00p 49.00p 1296762
25/11/2019 57.00p 57.00p 49.15p 51.50p 1835168
22/11/2019 59.00p 61.50p 55.00p 56.50p 1292515
21/11/2019 52.00p 58.50p 52.00p 56.50p 2218324
20/11/2019 55.50p 55.50p 49.00p 51.50p 1802087
19/11/2019 51.50p 56.16p 50.94p 54.00p 2140289
18/11/2019 62.00p 64.75p 54.60p 54.60p 2307335
15/11/2019 45.00p 62.00p 45.00p 59.60p 5328645
14/11/2019 64.00p 65.00p 48.55p 50.00p 6797201
13/11/2019 85.50p 105.00p 55.00p 66.00p 18462968
12/11/2019 133.50p 134.00p 125.00p 126.50p 924181
11/11/2019 130.50p 136.20p 130.00p 133.50p 410724
08/11/2019 128.50p 133.00p 126.25p 130.50p 348637
07/11/2019 129.50p 130.37p 127.50p 129.00p 357615
06/11/2019 134.00p 134.80p 128.00p 129.50p 265766
05/11/2019 135.50p 136.20p 133.00p 134.00p 375326
04/11/2019 134.00p 137.00p 132.00p 135.50p 219829
01/11/2019 133.00p 135.50p 131.60p 134.00p 320637
31/10/2019 128.00p 134.50p 126.00p 134.50p 477532
30/10/2019 132.50p 132.75p 127.00p 128.00p 316913
29/10/2019 132.50p 137.00p 132.00p 132.50p 490395
28/10/2019 132.50p 135.00p 129.00p 130.00p 325652
25/10/2019 134.00p 135.00p 130.65p 132.50p 514078
24/10/2019 137.00p 139.39p 132.00p 134.00p 540604
23/10/2019 135.00p 135.75p 133.25p 134.00p 126145
22/10/2019 135.50p 136.00p 132.50p 135.00p 390436
21/10/2019 137.50p 137.75p 134.01p 135.50p 204804
18/10/2019 142.00p 142.50p 135.00p 138.00p 286346
17/10/2019 143.50p 145.50p 141.00p 142.00p 197027
16/10/2019 148.50p 149.00p 143.00p 144.00p 416635
15/10/2019 149.50p 154.00p 145.50p 150.50p 346424
14/10/2019 139.50p 150.50p 139.00p 148.50p 705873
11/10/2019 134.00p 142.00p 134.00p 142.00p 1225501
10/10/2019 132.50p 136.00p 130.00p 135.00p 433532
09/10/2019 132.00p 136.25p 128.60p 135.00p 1532882
08/10/2019 147.50p 147.50p 136.00p 138.50p 1018610
07/10/2019 151.00p 151.20p 147.00p 147.50p 366368
04/10/2019 151.00p 153.00p 150.00p 151.00p 636469
03/10/2019 156.00p 158.40p 150.00p 151.00p 545441
02/10/2019 161.00p 163.70p 154.60p 156.00p 1494162
01/10/2019 154.50p 163.75p 154.25p 161.50p 1620103
30/09/2019 153.50p 155.00p 152.00p 153.50p 305049
27/09/2019 155.00p 155.20p 152.00p 152.50p 1052105
26/09/2019 147.50p 156.40p 146.35p 154.50p 576456
25/09/2019 151.00p 153.00p 149.00p 150.00p 648759
24/09/2019 157.00p 158.00p 153.10p 154.00p 465173
23/09/2019 159.00p 161.45p 155.00p 158.00p 787636
20/09/2019 148.50p 159.40p 144.30p 158.00p 1361980
19/09/2019 158.00p 158.02p 148.33p 156.00p 2110289
18/09/2019 157.00p 162.00p 150.00p 157.00p 1536622
17/09/2019 170.00p 174.00p 156.80p 158.00p 1452779
16/09/2019 205.00p 210.00p 173.13p 177.00p 4695756
13/09/2019 168.50p 177.48p 167.75p 175.00p 1115019
12/09/2019 165.00p 169.50p 161.50p 168.50p 445938
11/09/2019 172.50p 176.00p 161.00p 162.00p 1204515
10/09/2019 168.50p 173.00p 165.80p 169.00p 666680
09/09/2019 161.00p 171.00p 161.00p 168.50p 1040785
06/09/2019 130.00p 161.65p 130.00p 158.00p 1367302
05/09/2019 161.00p 167.00p 158.00p 165.00p 1051890
04/09/2019 154.50p 159.70p 153.10p 154.00p 1174478
03/09/2019 157.50p 159.00p 152.00p 156.00p 438493
02/09/2019 156.50p 159.00p 155.00p 157.50p 244655
30/08/2019 155.50p 158.00p 154.00p 156.50p 170958
29/08/2019 157.00p 157.06p 154.00p 155.50p 284181
28/08/2019 159.50p 161.50p 152.53p 157.00p 627034
27/08/2019 160.50p 160.50p 150.50p 156.00p 1724271
23/08/2019 149.00p 151.40p 140.45p 149.00p 1064019
22/08/2019 146.50p 150.00p 138.00p 148.50p 1176255
21/08/2019 148.50p 153.00p 144.00p 146.50p 1852594
20/08/2019 131.50p 142.00p 128.00p 135.00p 2007333
19/08/2019 118.50p 132.00p 118.50p 130.00p 1929754
16/08/2019 111.50p 119.90p 111.50p 117.50p 900862
15/08/2019 113.50p 115.00p 108.50p 112.00p 728770
14/08/2019 118.00p 122.00p 113.60p 116.00p 989351
13/08/2019 112.50p 126.00p 112.25p 116.00p 2172710
12/08/2019 122.50p 143.00p 110.60p 114.00p 9791852
09/08/2019 68.50p 69.12p 68.00p 68.00p 1138193
08/08/2019 66.20p 69.35p 66.02p 68.20p 620312
07/08/2019 67.50p 67.50p 66.00p 66.20p 304317
06/08/2019 68.30p 68.30p 66.00p 68.00p 531425
05/08/2019 68.50p 69.00p 67.25p 68.30p 546097
02/08/2019 71.50p 71.50p 68.00p 70.00p 356857
01/08/2019 72.50p 72.70p 70.00p 71.50p 576245
31/07/2019 70.50p 73.75p 69.00p 72.00p 870751
30/07/2019 73.50p 73.50p 70.02p 70.60p 556646
29/07/2019 73.00p 75.00p 71.00p 74.00p 791226
26/07/2019 68.50p 71.40p 68.50p 71.40p 746705
25/07/2019 67.30p 68.95p 67.30p 68.50p 316453
24/07/2019 67.50p 70.30p 67.00p 67.50p 309726
23/07/2019 70.50p 70.50p 67.05p 67.50p 488709
22/07/2019 71.50p 71.75p 69.00p 71.00p 400733
19/07/2019 73.00p 74.00p 71.00p 72.00p 592060
18/07/2019 71.50p 74.00p 71.25p 73.00p 598150
17/07/2019 72.50p 73.00p 71.50p 71.50p 242829
16/07/2019 73.50p 74.00p 71.55p 72.50p 308273
15/07/2019 73.50p 76.00p 73.10p 73.50p 599211

*Close Price adjusted for both dividends and splits