1. Share Prices

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

18.25p+0.75 (+4.29%)12 Dec 2025, 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
Dec 12, 202517.25p20.50p16.50p18.25p3,425,577
Dec 11, 202519.75p21.50p16.25p17.50p6,252,943
Dec 10, 202520.75p26.00p19.50p19.50p21,490,408
Dec 9, 202515.50p21.00p15.00p20.20p23,099,593
Dec 8, 20259.90p15.55p10.00p15.25p19,055,059
Dec 5, 202510.38p10.30p9.20p10.30p5,480,811
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
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
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.