Eco (Atlantic) Oil & Gas Ltd. (AIM:ECO)
London · Delayed Price · Currency is GBP · Price in GBX 7.55
-0.05 (-0.66%)
Oct 31, 2025, 2:33 PM GMT+1
Eco (Atlantic) Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.60 | 7.64 | 7.30 | 7.55 | 7.55 | -0.66% | 377,888 |
| 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 | - | 128,987 |
| Oct 28, 2025 | 7.65 | 7.78 | 7.54 | 7.65 | 7.65 | -0.65% | 37,793 |
| Oct 27, 2025 | 7.60 | 7.70 | 7.50 | 7.70 | 7.70 | 1.99% | 441,344 |
| Oct 24, 2025 | 7.42 | 7.55 | 7.31 | 7.55 | 7.55 | - | 270,335 |
| Oct 23, 2025 | 7.04 | 7.68 | 7.00 | 7.55 | 7.55 | 6.34% | 1,367,351 |
| Oct 22, 2025 | 7.04 | 7.20 | 7.00 | 7.10 | 7.10 | - | 440,754 |
| Oct 21, 2025 | 7.10 | 7.19 | 7.05 | 7.10 | 7.10 | - | 152,520 |
| Oct 20, 2025 | 7.25 | 7.30 | 7.00 | 7.10 | 7.10 | -2.74% | 637,976 |
| Oct 17, 2025 | 7.12 | 7.50 | 7.12 | 7.30 | 7.30 | -0.68% | 193,006 |
| Oct 16, 2025 | 7.35 | 7.50 | 7.20 | 7.35 | 7.35 | 0.68% | 169,665 |
| Oct 15, 2025 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | - | 45,840 |
| Oct 14, 2025 | 7.60 | 7.60 | 7.06 | 7.30 | 7.30 | -3.95% | 573,379 |
| Oct 13, 2025 | 7.18 | 7.60 | 7.18 | 7.60 | 7.60 | 3.26% | 17,491 |
| Oct 10, 2025 | 7.55 | 7.55 | 7.36 | 7.36 | 7.36 | -2.52% | 30,860 |
| Oct 9, 2025 | 7.65 | 7.65 | 7.50 | 7.55 | 7.55 | -1.31% | 188,460 |
| Oct 8, 2025 | 7.65 | 7.65 | 7.50 | 7.65 | 7.65 | - | 247,617 |
| Oct 7, 2025 | 7.65 | 7.80 | 7.50 | 7.65 | 7.65 | - | 316,115 |
| Oct 6, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | - | 49,148 |
| Oct 3, 2025 | 7.90 | 8.00 | 7.60 | 7.65 | 7.65 | -3.16% | 613,731 |
| Oct 2, 2025 | 7.95 | 7.96 | 7.80 | 7.90 | 7.90 | 1.28% | 272,381 |
| Oct 1, 2025 | 7.85 | 7.85 | 7.71 | 7.80 | 7.80 | - | 145,019 |
| Sep 30, 2025 | 7.80 | 8.00 | 7.70 | 7.80 | 7.80 | - | 568,526 |
| Sep 29, 2025 | 7.75 | 7.90 | 7.68 | 7.80 | 7.80 | 0.65% | 495,893 |
| Sep 26, 2025 | 7.65 | 7.90 | 7.60 | 7.75 | 7.75 | 1.31% | 239,988 |
| Sep 25, 2025 | 7.60 | 7.65 | 7.43 | 7.65 | 7.65 | 2.00% | 805,499 |
| Sep 24, 2025 | 7.35 | 7.70 | 7.29 | 7.50 | 7.50 | 2.04% | 479,870 |
| Sep 23, 2025 | 7.30 | 7.50 | 7.20 | 7.35 | 7.35 | 0.68% | 300,962 |
| Sep 22, 2025 | 7.25 | 7.40 | 7.12 | 7.30 | 7.30 | 0.69% | 711,216 |
| Sep 19, 2025 | 7.30 | 7.40 | 7.20 | 7.25 | 7.25 | -0.68% | 659,124 |
| Sep 18, 2025 | 7.50 | 7.60 | 7.20 | 7.30 | 7.30 | -2.67% | 1,749,785 |
| Sep 17, 2025 | 7.90 | 8.00 | 7.32 | 7.50 | 7.50 | -5.06% | 664,913 |
| Sep 16, 2025 | 7.90 | 8.50 | 7.64 | 7.90 | 7.90 | - | 134,564 |
| Sep 15, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 1,051,556 |
| Sep 12, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 125,364 |
| Sep 11, 2025 | 7.90 | 7.91 | 7.80 | 7.90 | 7.90 | - | 193,066 |
| Sep 10, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 266,548 |
| Sep 9, 2025 | 7.90 | 7.92 | 7.80 | 7.90 | 7.90 | - | 482,278 |
| Sep 8, 2025 | 7.85 | 8.00 | 7.60 | 7.90 | 7.90 | - | 956,376 |
| Sep 5, 2025 | 8.05 | 8.20 | 7.70 | 7.90 | 7.90 | -1.86% | 1,258,287 |
| Sep 4, 2025 | 8.40 | 8.50 | 8.05 | 8.05 | 8.05 | -4.17% | 374,290 |
| Sep 3, 2025 | 8.30 | 8.40 | 8.22 | 8.40 | 8.40 | 0.60% | 303,477 |
| Sep 2, 2025 | 8.35 | 8.38 | 8.24 | 8.35 | 8.35 | 0.60% | 210,699 |
| Sep 1, 2025 | 8.48 | 8.48 | 8.20 | 8.30 | 8.30 | -2.35% | 300,290 |
| Aug 29, 2025 | 8.60 | 8.60 | 8.36 | 8.50 | 8.50 | 0.59% | 390,233 |
| Aug 28, 2025 | 8.50 | 8.54 | 8.35 | 8.45 | 8.45 | -0.59% | 274,254 |
| Aug 27, 2025 | 8.40 | 8.80 | 8.40 | 8.50 | 8.50 | -1.16% | 130,698 |
| Aug 26, 2025 | 8.57 | 8.60 | 8.57 | 8.60 | 8.60 | - | 61,685 |
| Aug 22, 2025 | 8.53 | 8.80 | 8.35 | 8.60 | 8.60 | -0.58% | 421,366 |