Eco (Atlantic) Oil & Gas Ltd. (AIM:ECO)
London · Delayed Price · Currency is GBP · Price in GBX 29.20
+3.70 (14.51%)
Dec 31, 2025, 5:15 PM GMT+1
Eco (Atlantic) Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 25.50 | 29.20 | 26.50 | 29.20 | 29.20 | 14.51% | 6,046,883 |
| Dec 30, 2025 | 22.75 | 25.50 | 22.00 | 25.50 | 25.50 | 10.87% | 4,842,410 |
| Dec 29, 2025 | 22.00 | 23.60 | 21.00 | 23.00 | 23.00 | 6.98% | 879,056 |
| Dec 24, 2025 | 21.50 | 22.50 | 21.00 | 21.50 | 21.50 | -2.27% | 3,522,406 |
| Dec 23, 2025 | 21.50 | 22.88 | 21.00 | 22.00 | 22.00 | 2.33% | 8,010,000 |
| Dec 22, 2025 | 20.00 | 22.00 | 19.50 | 21.50 | 21.50 | 7.50% | 1,479,021 |
| Dec 19, 2025 | 22.25 | 22.40 | 19.00 | 20.00 | 20.00 | -8.68% | 4,122,323 |
| Dec 18, 2025 | 24.50 | 25.50 | 21.50 | 21.90 | 21.90 | -9.50% | 3,840,198 |
| Dec 17, 2025 | 22.25 | 25.00 | 21.20 | 24.20 | 24.20 | 7.56% | 2,953,800 |
| Dec 16, 2025 | 21.50 | 23.00 | 21.00 | 22.50 | 22.50 | 2.27% | 4,470,276 |
| Dec 15, 2025 | 18.50 | 22.00 | 18.35 | 22.00 | 22.00 | 20.55% | 3,856,877 |
| Dec 12, 2025 | 16.50 | 18.25 | 18.25 | 18.25 | 18.25 | 4.29% | 3,425,585 |
| Dec 11, 2025 | 20.00 | 20.90 | 17.50 | 17.50 | 17.50 | -10.26% | 5,998,153 |
| Dec 10, 2025 | 22.00 | 24.70 | 19.50 | 19.50 | 19.50 | -3.47% | 21,230,415 |
| Dec 9, 2025 | 15.50 | 21.00 | 15.00 | 20.20 | 20.20 | 32.46% | 22,719,590 |
| Dec 8, 2025 | 10.40 | 15.25 | 10.40 | 15.25 | 15.25 | 48.06% | 16,392,989 |
| Dec 5, 2025 | 10.38 | 10.50 | 9.20 | 10.30 | 10.30 | - | 6,393,504 |
| Dec 4, 2025 | 8.00 | 10.50 | 8.50 | 10.30 | 10.30 | 34.64% | 12,051,352 |
| Dec 3, 2025 | 7.55 | 7.75 | 7.10 | 7.65 | 7.65 | 1.32% | 1,257,053 |
| Dec 2, 2025 | 7.60 | 7.60 | 7.60 | 7.55 | 7.55 | - | 146,937 |
| Dec 1, 2025 | 7.40 | 7.80 | 7.80 | 7.55 | 7.55 | - | 65,381 |
| Nov 28, 2025 | 7.35 | 7.80 | 7.28 | 7.55 | 7.55 | 2.72% | 403,151 |
| Nov 27, 2025 | 7.45 | 7.50 | 7.20 | 7.35 | 7.35 | -1.34% | 1,317,068 |
| Nov 26, 2025 | 7.25 | 7.50 | 7.17 | 7.45 | 7.45 | 2.76% | 624,455 |
| Nov 25, 2025 | 7.25 | 7.50 | 7.16 | 7.25 | 7.25 | - | 69,363 |
| Nov 24, 2025 | 7.13 | 7.29 | 7.00 | 7.25 | 7.25 | -0.68% | 443,897 |
| Nov 21, 2025 | 7.30 | 7.30 | 7.12 | 7.30 | 7.30 | - | 642,062 |
| Nov 20, 2025 | 6.90 | 7.30 | 6.79 | 7.30 | 7.30 | 4.29% | 1,605,816 |
| Nov 19, 2025 | 7.30 | 7.29 | 7.00 | 7.00 | 7.00 | -4.76% | 445,194 |
| Nov 18, 2025 | 7.35 | 7.50 | 7.24 | 7.35 | 7.35 | -0.68% | 105,558 |
| Nov 17, 2025 | 7.40 | 7.50 | 7.32 | 7.40 | 7.40 | - | 173,837 |
| Nov 14, 2025 | 7.55 | 7.70 | 7.30 | 7.40 | 7.40 | -3.27% | 326,693 |
| Nov 13, 2025 | 7.65 | 7.76 | 7.50 | 7.65 | 7.65 | - | 104,930 |
| Nov 12, 2025 | 7.65 | 7.70 | 7.54 | 7.65 | 7.65 | 1.32% | 305,177 |
| Nov 11, 2025 | 7.45 | 7.70 | 7.30 | 7.55 | 7.55 | 3.42% | 83,915 |
| Nov 10, 2025 | 7.65 | 7.80 | 7.30 | 7.30 | 7.30 | -5.19% | 394,989 |
| Nov 7, 2025 | 7.35 | 7.80 | 7.06 | 7.70 | 7.70 | 4.76% | 573,714 |
| Nov 6, 2025 | 7.30 | 7.40 | 7.20 | 7.35 | 7.35 | 0.68% | 112,767 |
| Nov 5, 2025 | 7.20 | 7.40 | 7.10 | 7.30 | 7.30 | 0.69% | 482,258 |
| Nov 4, 2025 | 7.40 | 7.48 | 7.18 | 7.25 | 7.25 | -3.33% | 331,348 |
| Nov 3, 2025 | 7.55 | 7.86 | 7.30 | 7.50 | 7.50 | -0.66% | 653,689 |
| Oct 31, 2025 | 7.60 | 7.64 | 7.30 | 7.55 | 7.55 | -0.66% | 277,888 |
| Oct 30, 2025 | 7.65 | 7.80 | 7.50 | 7.60 | 7.60 | -0.65% | 105,768 |
| Oct 29, 2025 | 7.65 | 7.65 | 7.58 | 7.65 | 7.65 | - | 102,861 |
| Oct 28, 2025 | 7.65 | 7.78 | 7.54 | 7.65 | 7.65 | -0.65% | 37,793 |
| Oct 27, 2025 | 7.60 | 7.80 | 7.50 | 7.70 | 7.70 | 1.99% | 441,344 |
| Oct 24, 2025 | 7.55 | 7.55 | 7.31 | 7.55 | 7.55 | - | 270,335 |
| Oct 23, 2025 | 7.10 | 7.68 | 7.00 | 7.55 | 7.55 | 6.34% | 1,367,351 |
| Oct 22, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 440,753 |
| Oct 21, 2025 | 7.10 | 7.19 | 7.05 | 7.10 | 7.10 | - | 152,520 |