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
26/09/2019 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
12/07/2019 72.00p 74.00p 71.67p 74.00p 469967
11/07/2019 69.50p 73.90p 69.30p 72.00p 709841
10/07/2019 68.00p 71.00p 67.60p 69.00p 622183
09/07/2019 71.50p 71.50p 67.25p 68.00p 793458
08/07/2019 72.10p 73.00p 71.15p 71.50p 310749
05/07/2019 71.60p 74.00p 71.30p 71.40p 1083351
04/07/2019 72.40p 72.60p 72.00p 72.20p 221263
03/07/2019 73.60p 73.65p 71.00p 72.40p 742269
02/07/2019 73.50p 75.00p 72.20p 73.60p 342411
01/07/2019 70.20p 74.00p 70.20p 73.50p 1248013
28/06/2019 71.70p 71.70p 70.00p 70.20p 308191
27/06/2019 71.20p 72.00p 71.20p 71.70p 268272
26/06/2019 72.30p 72.30p 71.00p 71.20p 476026
25/06/2019 73.10p 74.00p 72.20p 72.30p 742001
24/06/2019 72.50p 73.40p 71.00p 73.10p 478467
21/06/2019 72.70p 72.70p 72.00p 72.50p 144944
20/06/2019 72.50p 73.00p 72.03p 72.70p 385065
19/06/2019 73.80p 73.80p 72.00p 72.60p 201547
18/06/2019 73.10p 73.80p 73.00p 73.80p 177216
17/06/2019 73.40p 73.95p 72.60p 73.10p 227065
14/06/2019 73.20p 74.00p 73.13p 74.00p 121863
13/06/2019 75.50p 76.40p 73.75p 73.80p 394844
12/06/2019 74.00p 75.90p 73.80p 75.50p 258532
11/06/2019 77.50p 77.75p 73.80p 74.00p 349890
10/06/2019 77.50p 79.00p 77.00p 77.50p 452674
07/06/2019 77.50p 78.20p 76.03p 76.50p 313566
06/06/2019 79.00p 79.60p 77.00p 79.60p 258024
05/06/2019 77.50p 79.96p 76.10p 79.00p 347719
04/06/2019 81.50p 81.50p 76.13p 77.50p 649625
03/06/2019 81.70p 82.00p 81.15p 81.50p 182602
31/05/2019 83.50p 83.50p 81.00p 81.50p 222312
30/05/2019 80.50p 83.70p 80.50p 83.50p 212467
29/05/2019 82.00p 82.00p 80.00p 81.40p 289588
28/05/2019 80.50p 83.85p 80.50p 82.00p 368750
24/05/2019 79.50p 82.00p 78.00p 81.00p 731385
23/05/2019 85.80p 86.20p 78.35p 80.50p 1385533
22/05/2019 84.50p 86.80p 84.20p 85.80p 574554
21/05/2019 84.50p 86.00p 84.50p 85.00p 160793
20/05/2019 86.50p 87.50p 84.10p 84.50p 468928
17/05/2019 86.50p 87.00p 86.25p 86.50p 222707
16/05/2019 91.50p 91.50p 86.00p 88.00p 990769
15/05/2019 95.00p 95.50p 90.00p 92.60p 1739945
14/05/2019 89.00p 94.00p 86.10p 94.00p 1519912
13/05/2019 91.00p 91.60p 85.00p 88.50p 3074292
10/05/2019 78.70p 83.78p 78.20p 83.00p 1077290
09/05/2019 78.00p 78.40p 75.00p 78.10p 3259839
08/05/2019 77.70p 78.00p 75.50p 78.00p 1268736
07/05/2019 79.20p 79.60p 77.11p 77.70p 750117
03/05/2019 79.30p 80.00p 78.33p 79.00p 255301
02/05/2019 80.50p 80.62p 79.00p 79.30p 500299
01/05/2019 80.50p 80.90p 80.00p 80.00p 502139
30/04/2019 80.50p 81.00p 80.25p 80.50p 95109
29/04/2019 81.50p 81.80p 80.15p 80.50p 93208
26/04/2019 82.50p 82.50p 81.00p 81.50p 464551
25/04/2019 84.50p 84.50p 82.10p 82.50p 551392
24/04/2019 85.50p 85.72p 84.00p 84.50p 122720
23/04/2019 82.00p 86.40p 81.75p 86.00p 1733015
18/04/2019 80.20p 80.45p 79.42p 80.20p 165158
17/04/2019 80.50p 80.64p 79.30p 80.20p 423542
16/04/2019 79.50p 83.00p 79.50p 80.50p 606762
15/04/2019 78.50p 81.50p 78.05p 79.50p 1332336
12/04/2019 79.50p 80.00p 78.00p 78.00p 459272
11/04/2019 80.50p 80.50p 79.00p 79.50p 1641378
10/04/2019 81.00p 81.00p 80.00p 80.50p 132630
09/04/2019 81.50p 81.74p 80.00p 80.50p 458025
08/04/2019 81.50p 82.00p 80.10p 81.50p 428946
05/04/2019 82.50p 83.80p 81.00p 83.00p 490983
04/04/2019 82.50p 87.00p 82.00p 84.00p 1223966
03/04/2019 79.00p 87.00p 78.50p 83.50p 432387
02/04/2019 80.50p 80.75p 77.50p 79.00p 292775
01/04/2019 80.50p 83.50p 80.00p 80.50p 1152854
29/03/2019 85.50p 85.80p 80.00p 81.50p 266087
28/03/2019 85.00p 85.00p 82.00p 84.00p 145248
27/03/2019 87.50p 89.00p 85.51p 85.75p 234256
26/03/2019 91.25p 91.25p 87.75p 88.00p 181795
25/03/2019 94.00p 94.33p 91.00p 91.25p 430073
22/03/2019 96.00p 96.33p 93.00p 94.00p 54841
21/03/2019 95.75p 96.30p 92.00p 96.00p 178040
20/03/2019 96.50p 97.70p 93.15p 95.75p 120392
19/03/2019 93.50p 97.90p 92.50p 96.00p 672431
18/03/2019 93.50p 95.70p 90.65p 93.00p 217478
15/03/2019 90.75p 91.00p 89.30p 89.50p 80734
14/03/2019 90.50p 93.00p 89.30p 90.75p 91924
13/03/2019 92.50p 92.80p 89.00p 89.50p 317777
12/03/2019 97.50p 98.00p 93.00p 97.00p 267245
11/03/2019 92.00p 101.80p 90.35p 98.00p 557270
08/03/2019 88.50p 91.00p 84.00p 89.50p 292573
07/03/2019 81.50p 85.00p 80.00p 83.50p 174148
06/03/2019 78.50p 82.00p 78.00p 81.50p 116900
05/03/2019 79.00p 80.00p 77.50p 79.00p 101681
04/03/2019 80.50p 82.42p 77.09p 78.00p 263861
01/03/2019 75.50p 82.85p 75.50p 80.00p 541361
28/02/2019 74.00p 75.99p 73.66p 75.50p 213026
27/02/2019 77.00p 77.00p 73.00p 74.00p 144223
26/02/2019 77.50p 77.50p 73.15p 77.00p 151526
25/02/2019 73.25p 76.99p 73.25p 75.75p 284428
22/02/2019 70.50p 75.23p 70.26p 73.25p 275965
21/02/2019 68.75p 71.50p 68.01p 70.50p 218043
20/02/2019 69.00p 69.50p 66.10p 68.25p 246198
19/02/2019 65.25p 67.50p 64.75p 67.25p 139191
18/02/2019 62.50p 65.35p 61.50p 65.25p 139485
15/02/2019 65.00p 65.00p 61.50p 62.50p 358877
14/02/2019 65.50p 65.90p 64.40p 65.00p 47217
13/02/2019 66.00p 66.80p 65.05p 65.50p 59810
12/02/2019 67.25p 69.00p 65.00p 65.50p 351946
11/02/2019 66.50p 68.35p 64.00p 64.00p 117395
08/02/2019 69.25p 69.25p 64.00p 66.50p 261520
07/02/2019 70.50p 71.00p 69.00p 69.00p 926671
06/02/2019 65.25p 68.50p 61.65p 68.50p 453230
05/02/2019 66.00p 66.50p 64.55p 65.25p 60989
04/02/2019 64.50p 67.75p 64.25p 64.50p 956754
01/02/2019 58.50p 62.00p 58.50p 61.50p 321046
31/01/2019 57.25p 59.00p 56.00p 58.50p 230361
30/01/2019 53.75p 58.85p 53.75p 57.25p 376767
29/01/2019 53.25p 54.70p 53.25p 53.75p 69388
28/01/2019 54.50p 55.00p 53.00p 53.00p 116893
25/01/2019 54.25p 55.69p 54.00p 54.50p 38407
24/01/2019 54.50p 55.00p 53.80p 54.50p 84432
23/01/2019 55.50p 56.00p 54.26p 55.25p 87921
22/01/2019 54.50p 56.79p 54.10p 54.50p 222145
21/01/2019 54.75p 55.23p 54.15p 54.75p 109755
18/01/2019 53.50p 56.65p 53.22p 54.75p 230884
17/01/2019 55.25p 58.00p 54.00p 54.50p 456058
16/01/2019 49.50p 56.00p 49.50p 55.50p 453187
15/01/2019 49.00p 49.90p 48.00p 49.00p 182701
14/01/2019 48.50p 49.30p 46.51p 49.00p 164029
11/01/2019 45.50p 50.00p 45.50p 49.00p 347794
10/01/2019 42.20p 46.00p 42.02p 46.00p 272853
09/01/2019 40.20p 42.80p 40.20p 42.10p 468727
08/01/2019 39.50p 40.70p 39.05p 40.00p 62420
07/01/2019 39.80p 39.80p 39.05p 39.50p 95691
04/01/2019 39.60p 39.80p 39.40p 39.80p 74520
03/01/2019 39.10p 40.00p 38.68p 39.40p 38677
02/01/2019 38.70p 39.20p 38.32p 38.70p 10188
31/12/2018 38.60p 39.20p 38.28p 38.60p 37532
28/12/2018 38.20p 38.95p 38.10p 38.70p 68095
27/12/2018 38.50p 38.50p 38.05p 38.20p 17243
24/12/2018 38.50p 39.00p 38.00p 38.50p 53128
21/12/2018 37.20p 38.80p 37.20p 38.50p 95446
20/12/2018 38.50p 39.00p 37.10p 37.20p 145810
19/12/2018 40.20p 40.20p 38.20p 38.50p 131997
18/12/2018 41.50p 41.50p 40.13p 40.20p 41927
17/12/2018 43.10p 43.10p 41.00p 41.20p 109751
14/12/2018 42.20p 43.00p 42.20p 43.00p 189558
13/12/2018 43.20p 43.20p 41.80p 42.10p 94709
12/12/2018 44.00p 44.30p 43.20p 43.20p 12659
11/12/2018 44.00p 44.45p 44.00p 44.00p 14680

*Close Price adjusted for both dividends and splits