Shares Magazine
8.65p-0.05 (-0.57%)31 Mar 2025, 16:29
Eco (Atlantic) Oil & Gas LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 31, 2025 | 8.70p | 8.90p | 8.40p | 8.65p | 2,783,488 |
| Mar 28, 2025 | 8.55p | 8.80p | 8.50p | 8.70p | 1,137,725 |
| Mar 27, 2025 | 8.10p | 8.82p | 8.06p | 8.55p | 2,611,333 |
| Mar 26, 2025 | 8.30p | 8.50p | 7.89p | 8.16p | 2,625,258 |
| Mar 25, 2025 | 8.30p | 8.24p | 8.12p | 8.30p | 135,032 |
| Mar 24, 2025 | 8.30p | 8.50p | 8.12p | 8.30p | 200,116 |
| Mar 21, 2025 | 8.30p | 8.26p | 8.15p | 8.30p | 91,748 |
| Mar 20, 2025 | 8.45p | 8.29p | 8.15p | 8.30p | 236,977 |
| Mar 19, 2025 | 8.30p | 8.50p | 8.10p | 8.40p | 461,924 |
| Mar 18, 2025 | 8.30p | 8.28p | 8.10p | 8.30p | 146,378 |
| Mar 17, 2025 | 8.25p | 8.50p | 8.15p | 8.30p | 111,494 |
| Mar 14, 2025 | 8.55p | 8.55p | 7.98p | 8.25p | 1,287,760 |
| Mar 13, 2025 | 7.95p | 8.70p | 8.00p | 8.55p | 2,402,466 |
| Mar 12, 2025 | 8.90p | 8.82p | 7.50p | 7.95p | 8,164,035 |
| Mar 11, 2025 | 9.25p | 9.50p | 8.80p | 9.05p | 453,385 |
| Mar 10, 2025 | 8.90p | 9.25p | 8.62p | 9.25p | 925,324 |
| Mar 7, 2025 | 8.90p | 9.00p | 8.50p | 8.90p | 752,985 |
| Mar 6, 2025 | 9.25p | 9.34p | 8.74p | 9.00p | 1,365,411 |
| Mar 5, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 299,332 |
| Mar 4, 2025 | 9.60p | 9.51p | 9.00p | 9.25p | 942,459 |
| Mar 3, 2025 | 9.75p | 9.80p | 9.50p | 9.60p | 499,926 |
| Feb 28, 2025 | 9.75p | 10.00p | 9.50p | 9.75p | 90,809 |
| Feb 27, 2025 | 9.75p | 10.00p | 9.56p | 9.75p | 329,415 |
| Feb 26, 2025 | 9.75p | 9.75p | 9.50p | 9.75p | 383,655 |
| Feb 25, 2025 | 9.75p | 9.85p | 9.66p | 9.75p | 285,677 |
| Feb 24, 2025 | 9.90p | 9.94p | 9.70p | 9.75p | 328,486 |
| Feb 21, 2025 | 9.75p | 10.00p | 9.71p | 9.90p | 1,091,101 |
| Feb 20, 2025 | 10.13p | 10.11p | 9.67p | 9.75p | 76,770 |
| Feb 19, 2025 | 9.75p | 10.25p | 9.54p | 10.13p | 808,385 |
| Feb 18, 2025 | 9.90p | 9.88p | 9.50p | 9.70p | 2,484,937 |
| Feb 17, 2025 | 10.63p | 10.50p | 9.85p | 9.90p | 462,424 |
| Feb 14, 2025 | 10.63p | 10.63p | 10.50p | 10.63p | 65,891 |
| Feb 13, 2025 | 10.75p | 10.66p | 10.50p | 10.75p | 99,016 |
| Feb 12, 2025 | 10.75p | 10.75p | 10.66p | 10.75p | 90,074 |
| Feb 11, 2025 | 10.75p | 11.00p | 10.55p | 10.75p | 370,238 |
| Feb 10, 2025 | 10.75p | 10.80p | 10.66p | 10.75p | 104,163 |
| Feb 7, 2025 | 10.75p | 10.80p | 10.50p | 10.75p | 4,434 |
| Feb 6, 2025 | 10.75p | 11.00p | 10.66p | 10.75p | 5,135 |
| Feb 5, 2025 | 11.13p | 11.10p | 10.50p | 10.75p | 123,052 |
| Feb 4, 2025 | 11.25p | 11.50p | 10.72p | 11.00p | 155,477 |
| Feb 3, 2025 | 11.25p | 11.05p | 11.00p | 11.00p | 54,590 |
| Jan 31, 2025 | 11.25p | 11.30p | 11.01p | 11.25p | 110,139 |
| Jan 30, 2025 | 11.25p | 11.50p | 11.13p | 11.25p | 31,536 |
| Jan 29, 2025 | 11.25p | 11.38p | 11.00p | 11.25p | 75,509 |
| Jan 28, 2025 | 11.38p | 11.50p | 11.16p | 11.25p | 123,505 |
| Jan 27, 2025 | 11.63p | 11.70p | 11.25p | 11.38p | 310,174 |
| Jan 24, 2025 | 11.63p | 12.25p | 11.63p | 11.63p | 1,355,788 |
| Jan 23, 2025 | 11.63p | 11.89p | 11.63p | 11.63p | 583,772 |
| Jan 22, 2025 | 11.88p | 11.88p | 11.50p | 11.63p | 220,559 |
| Jan 21, 2025 | 12.13p | 12.25p | 11.58p | 11.88p | 485,371 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.