1. Share Prices

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

8.00p+0.00 (+0.00%)19 Apr 2024, 17:07
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
Apr 19, 20248.00p8.00p7.80p8.00p516,236
Apr 18, 20247.95p8.10p7.80p8.00p1,045,207
Apr 17, 20248.20p8.40p7.90p7.95p318,821
Apr 16, 20248.15p8.35p8.02p8.20p776,888
Apr 15, 20248.65p8.70p7.85p8.16p1,784,196
Apr 12, 20248.60p9.00p8.56p8.85p2,416,386
Apr 11, 20249.00p9.20p8.80p8.65p688,243
Apr 10, 20249.00p9.20p8.70p9.00p713,442
Apr 9, 20249.00p9.20p8.80p9.00p712,533
Apr 8, 20248.80p9.20p8.80p9.00p1,823,244
Apr 5, 20248.75p9.00p8.50p8.80p169,517
Apr 4, 20248.75p9.00p8.52p8.75p772,669
Apr 3, 20248.55p8.70p8.50p8.50p740,902
Apr 2, 20248.65p8.63p8.50p8.50p223,225
Mar 28, 20248.85p8.90p8.50p8.50p957,951
Mar 27, 20248.85p8.90p8.80p8.85p425,146
Mar 26, 20249.30p9.25p8.80p8.85p1,002,613
Mar 25, 20249.55p9.55p9.20p9.20p221,095
Mar 22, 20249.50p9.60p9.51p9.55p396,215
Mar 21, 20249.50p9.60p9.40p9.50p347,021
Mar 20, 20249.60p9.70p9.40p9.50p211,578
Mar 19, 20249.60p9.70p9.32p9.60p47,431
Mar 18, 20249.80p9.80p9.33p9.70p700,950
Mar 15, 20249.80p9.80p9.61p9.80p678,075
Mar 14, 20249.75p9.73p9.60p9.80p218,778
Mar 13, 20249.60p9.75p9.36p9.75p1,413,260
Mar 12, 20249.60p9.66p9.22p9.66p618,865
Mar 11, 20249.80p9.78p9.53p9.65p446,207
Mar 8, 20249.90p10.00p9.80p9.80p259,096
Mar 7, 202411.13p11.25p9.68p9.90p2,034,625
Mar 6, 202411.75p12.89p11.00p11.30p3,667,453
Mar 5, 202410.75p11.20p10.70p11.00p1,068,713
Mar 4, 20249.85p11.00p9.70p11.00p3,733,945
Mar 1, 20249.85p10.00p9.50p9.75p459,367
Feb 29, 20249.85p9.85p9.70p9.85p417,698
Feb 28, 20249.95p9.99p9.71p9.95p71,634
Feb 27, 20249.95p10.15p9.88p9.95p310,514
Feb 26, 20249.95p10.07p9.86p9.86p25,655
Feb 23, 20249.95p10.20p9.70p9.95p88,287
Feb 22, 20249.85p9.98p9.60p9.60p407,634
Feb 21, 202410.05p10.05p9.80p9.90p1,021,679
Feb 20, 20249.97p10.09p9.70p10.03p28,033
Feb 19, 20249.97p10.04p9.83p9.97p242,345
Feb 16, 20249.97p9.97p9.75p9.97p94,013
Feb 15, 202410.13p10.02p9.70p9.97p50,719
Feb 14, 202410.20p10.40p10.05p10.13p441,177
Feb 13, 202410.15p10.30p10.10p10.10p1,117,672
Feb 12, 202410.15p10.07p10.00p10.15p272,410
Feb 9, 202410.15p10.20p10.00p10.15p474,308
Feb 8, 202410.10p10.30p9.91p10.15p342,630
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.