1. Share Prices

  2. Eco (Atlantic) Oil & Gas LTD (ECO)

10.10p-0.20 (-1.94%)05 Dec 2025, 09:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Eco (Atlantic) Oil & Gas LTD Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 20257.75p11.00p8.00p10.30p16,200,742
Dec 3, 20257.55p7.75p7.60p7.65p710,946
Dec 2, 20257.55p7.75p7.41p7.55p146,937
Dec 1, 20257.55p7.80p7.40p7.55p65,381
Nov 28, 20257.35p7.80p7.28p7.55p403,151
Nov 27, 20257.45p7.50p7.20p7.35p1,317,068
Nov 26, 20257.25p7.50p7.17p7.45p624,455
Nov 25, 20257.25p7.50p7.16p7.25p69,363
Nov 24, 20257.30p7.29p7.00p7.25p443,897
Nov 21, 20257.30p7.30p7.12p7.30p642,062
Nov 20, 20256.90p7.30p6.79p7.30p1,598,615
Nov 19, 20257.30p7.29p7.00p7.00p445,194
Nov 18, 20257.35p7.50p7.24p7.35p105,558
Nov 17, 20257.40p7.50p7.32p7.40p173,837
Nov 14, 20257.55p7.70p7.30p7.40p326,693
Nov 13, 20257.65p7.76p7.50p7.54p104,930
Nov 12, 20257.65p7.70p7.54p7.65p305,177
Nov 11, 20257.45p7.70p7.30p7.55p83,914
Nov 10, 20257.65p7.80p7.30p7.30p394,989
Nov 7, 20257.35p7.80p7.06p7.70p573,714
Nov 6, 20257.30p7.40p7.20p7.35p112,767
Nov 5, 20257.30p7.40p7.10p7.30p482,258
Nov 4, 20257.40p7.48p7.17p7.25p331,348
Nov 3, 20257.55p7.86p7.30p7.50p653,688
Oct 31, 20257.60p7.64p7.30p7.55p277,887
Oct 30, 20257.65p7.80p7.50p7.60p105,768
Oct 29, 20257.65p7.65p7.58p7.65p102,861
Oct 28, 20257.65p7.78p7.54p7.65p37,793
Oct 27, 20257.60p7.80p7.50p7.70p441,344
Oct 24, 20257.55p7.55p7.31p7.55p270,335
Oct 23, 20257.10p7.68p7.00p7.55p1,367,351
Oct 22, 20257.20p7.20p7.00p7.10p440,753
Oct 21, 20257.10p7.19p7.05p7.10p152,520
Oct 20, 20257.25p7.30p7.00p7.10p538,003
Oct 17, 20257.35p7.50p7.12p7.30p190,669
Oct 16, 20257.35p7.50p7.20p7.35p140,165
Oct 15, 20257.30p7.40p7.30p7.30p45,840
Oct 14, 20257.60p7.55p7.06p7.30p523,378
Oct 13, 20257.55p7.57p7.18p7.60p17,113
Oct 10, 20257.55p7.50p7.36p7.36p30,860
Oct 9, 20257.65p7.60p7.50p7.55p188,431
Oct 8, 20257.65p7.65p7.50p7.65p247,617
Oct 7, 20257.60p7.80p7.50p7.65p215,954
Oct 6, 20257.65p7.70p7.60p7.65p48,638
Oct 3, 20257.90p8.00p7.60p7.65p613,731
Oct 2, 20257.95p7.96p7.80p7.90p272,381
Oct 1, 20257.85p7.80p7.71p7.80p145,019
Sep 30, 20257.80p8.00p7.70p7.80p568,525
Sep 29, 20257.75p7.90p7.68p7.80p479,382
Sep 26, 20257.65p7.90p7.60p7.75p239,988
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC141.309.37
Ocado Group PLC199.858.47
Ceres Power Holdings PLC364.028.08
Greggs PLC1,671.765.14
Elementis PLC166.804.12
Ssp Group PLC169.903.03

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,008.00-5.79
Baltic Classifieds Group PLC176.60-5.05
Mony Group PLC186.10-3.07
Safestore Holdings PLC709.00-2.54
BP PLC454.85-2.18
Ithaca Energy PLC174.20-2.02