Shares Magazine
9.00p+0.05 (+0.56%)15 Jul 2025, 09:00
Eco (Atlantic) Oil & Gas LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 8.90p | 9.00p | 8.80p | 8.95p | 144,534 |
| Jul 11, 2025 | 8.90p | 8.93p | 8.60p | 8.90p | 415,901 |
| Jul 10, 2025 | 8.90p | 8.96p | 8.81p | 8.90p | 295,780 |
| Jul 9, 2025 | 8.90p | 9.00p | 8.82p | 8.90p | 209,223 |
| Jul 8, 2025 | 8.90p | 9.00p | 8.86p | 8.90p | 185,607 |
| Jul 7, 2025 | 9.15p | 9.05p | 8.75p | 8.90p | 1,029,448 |
| Jul 4, 2025 | 9.40p | 9.50p | 9.05p | 9.10p | 882,920 |
| Jul 3, 2025 | 9.50p | 9.55p | 9.35p | 9.40p | 385,059 |
| Jul 2, 2025 | 9.70p | 9.78p | 9.42p | 9.50p | 305,157 |
| Jul 1, 2025 | 9.75p | 10.00p | 9.65p | 9.70p | 1,514,272 |
| Jun 30, 2025 | 9.25p | 10.00p | 9.04p | 9.85p | 1,365,934 |
| Jun 27, 2025 | 9.25p | 9.50p | 9.22p | 9.25p | 181,812 |
| Jun 26, 2025 | 9.70p | 9.80p | 9.30p | 9.25p | 279,111 |
| Jun 25, 2025 | 9.70p | 9.80p | 9.60p | 9.70p | 20,462 |
| Jun 24, 2025 | 9.80p | 9.80p | 9.67p | 9.70p | 5,011 |
| Jun 23, 2025 | 9.80p | 10.00p | 9.65p | 9.80p | 465,265 |
| Jun 20, 2025 | 9.90p | 10.00p | 9.65p | 9.80p | 381,693 |
| Jun 19, 2025 | 9.90p | 9.89p | 9.80p | 9.90p | 86,420 |
| Jun 18, 2025 | 9.85p | 10.00p | 9.73p | 9.80p | 591,182 |
| Jun 17, 2025 | 9.85p | 10.00p | 9.75p | 9.85p | 775,201 |
| Jun 16, 2025 | 10.60p | 10.67p | 9.50p | 9.60p | 585,814 |
| Jun 13, 2025 | 10.60p | 10.60p | 10.20p | 10.60p | 249,917 |
| Jun 12, 2025 | 10.60p | 10.59p | 10.01p | 10.60p | 215,301 |
| Jun 11, 2025 | 10.60p | 11.00p | 10.21p | 10.60p | 106,827 |
| Jun 10, 2025 | 10.55p | 11.20p | 10.10p | 10.60p | 67,150 |
| Jun 9, 2025 | 10.55p | 11.00p | 10.18p | 10.55p | 129,316 |
| Jun 6, 2025 | 10.55p | 10.30p | 10.10p | 10.55p | 48,665 |
| Jun 5, 2025 | 10.20p | 10.50p | 10.10p | 10.55p | 398,733 |
| Jun 4, 2025 | 10.50p | 11.00p | 10.05p | 10.05p | 1,551,217 |
| Jun 3, 2025 | 9.85p | 9.98p | 9.90p | 9.85p | 7,604 |
| Jun 2, 2025 | 9.85p | 9.90p | 9.70p | 9.85p | 113,182 |
| May 30, 2025 | 9.85p | 10.00p | 9.63p | 9.85p | 252,390 |
| May 29, 2025 | 9.85p | 10.10p | 9.74p | 9.85p | 434,152 |
| May 28, 2025 | 9.80p | 10.00p | 9.74p | 9.85p | 158,795 |
| May 27, 2025 | 9.90p | 10.00p | 9.80p | 9.80p | 141,085 |
| May 23, 2025 | 9.50p | 10.00p | 9.60p | 9.80p | 551,311 |
| May 22, 2025 | 9.35p | 10.00p | 9.31p | 9.60p | 564,691 |
| May 21, 2025 | 9.35p | 9.50p | 9.27p | 9.35p | 78,796 |
| May 20, 2025 | 9.15p | 9.50p | 9.16p | 9.35p | 229,527 |
| May 19, 2025 | 8.80p | 9.39p | 8.65p | 9.15p | 586,613 |
| May 16, 2025 | 8.75p | 9.00p | 8.50p | 8.80p | 642,084 |
| May 15, 2025 | 8.75p | 8.75p | 8.57p | 8.75p | 109,537 |
| May 14, 2025 | 8.75p | 8.75p | 8.56p | 8.75p | 82,998 |
| May 13, 2025 | 8.45p | 8.77p | 8.30p | 8.75p | 466,278 |
| May 12, 2025 | 8.45p | 8.67p | 8.40p | 8.45p | 1,042,865 |
| May 9, 2025 | 8.70p | 8.82p | 8.41p | 8.45p | 279,113 |
| May 8, 2025 | 8.80p | 9.00p | 8.40p | 8.70p | 283,842 |
| May 7, 2025 | 8.30p | 8.99p | 8.30p | 8.80p | 1,922,326 |
| May 6, 2025 | 8.10p | 8.40p | 8.00p | 8.30p | 310,696 |
| May 2, 2025 | 8.15p | 8.20p | 7.81p | 8.10p | 714,435 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Integrafin Holdings PLC | 375.00 | 15.56 |
| Trustpilot Group PLC | 281.40 | 11.40 |
| Experian PLC | 4,032.00 | 4.65 |
| Genus PLC | 2,325.00 | 4.03 |
| Wpp PLC | 430.30 | 3.79 |
| Ocado Group PLC | 241.00 | 3.57 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| B&M European Value Retail S.A. | 230.61 | -10.51 |
| Barratt Redrow PLC | 377.00 | -9.48 |
| Convatec Group PLC | 249.60 | -3.63 |
| Fresnillo PLC | 1,532.00 | -0.65 |
| Taylor Wimpey PLC | 108.70 | -2.55 |
| Persimmon PLC | 1,186.00 | -2.59 |