Eco (Atlantic) Oil & Gas Ltd. (AIM:ECO)
London · Delayed Price · Currency is GBP · Price in GBX 7.92
+0.02 (0.24%)
Sep 9, 2025, 2:15 PM GMT+1
Eco (Atlantic) Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.81 | 7.92 | 7.80 | 7.92 | 7.92 | 0.25% | 201,379 |
| 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 |
| Aug 21, 2025 | 8.55 | 8.67 | 8.53 | 8.65 | 8.65 | - | 319,430 |
| Aug 20, 2025 | 8.60 | 8.80 | 8.50 | 8.65 | 8.65 | -1.03% | 79,545 |
| Aug 19, 2025 | 8.53 | 8.80 | 8.53 | 8.74 | 8.74 | 0.46% | 508,436 |
| Aug 18, 2025 | 8.53 | 8.80 | 8.53 | 8.70 | 8.70 | 0.58% | 46,846 |
| Aug 15, 2025 | 8.52 | 8.70 | 8.30 | 8.65 | 8.65 | 0.58% | 1,638,874 |
| Aug 14, 2025 | 8.59 | 8.80 | 8.40 | 8.60 | 8.60 | - | 505,274 |
| Aug 13, 2025 | 8.37 | 8.60 | 8.20 | 8.60 | 8.60 | 3.61% | 1,147,513 |
| Aug 12, 2025 | 8.30 | 8.60 | 8.20 | 8.30 | 8.30 | -1.19% | 431,753 |
| Aug 11, 2025 | 8.40 | 8.50 | 8.32 | 8.40 | 8.40 | - | 370,877 |
| Aug 8, 2025 | 8.25 | 8.50 | 8.25 | 8.40 | 8.40 | 1.20% | 727,234 |
| Aug 7, 2025 | 8.52 | 8.78 | 8.20 | 8.30 | 8.30 | -2.92% | 1,661,221 |
| Aug 6, 2025 | 8.58 | 8.60 | 8.50 | 8.55 | 8.55 | - | 551,240 |
| Aug 5, 2025 | 8.60 | 8.60 | 8.34 | 8.55 | 8.55 | -0.58% | 142,498 |
| Aug 4, 2025 | 9.00 | 9.00 | 8.55 | 8.60 | 8.60 | -3.37% | 870,549 |
| Aug 1, 2025 | 8.80 | 8.94 | 8.80 | 8.90 | 8.90 | - | 140,443 |
| Jul 31, 2025 | 8.62 | 9.00 | 8.62 | 8.90 | 8.90 | 2.89% | 1,624,891 |
| Jul 30, 2025 | 8.54 | 8.70 | 8.54 | 8.65 | 8.65 | 1.17% | 469,478 |
| Jul 29, 2025 | 8.50 | 8.60 | 8.50 | 8.55 | 8.55 | - | 283,799 |
| Jul 28, 2025 | 8.62 | 8.70 | 8.25 | 8.55 | 8.55 | -1.16% | 343,174 |
| Jul 25, 2025 | 8.84 | 8.90 | 8.50 | 8.65 | 8.65 | -1.70% | 1,153,753 |
| Jul 24, 2025 | 8.75 | 8.80 | 8.73 | 8.80 | 8.80 | - | 168,000 |
| Jul 23, 2025 | 8.74 | 8.87 | 8.70 | 8.80 | 8.80 | - | 273,469 |
| Jul 22, 2025 | 8.88 | 8.88 | 8.74 | 8.80 | 8.80 | - | 125,997 |
| Jul 21, 2025 | 9.07 | 9.07 | 8.70 | 8.80 | 8.80 | -2.22% | 1,429,766 |
| Jul 18, 2025 | 8.90 | 9.07 | 8.60 | 9.00 | 9.00 | - | 1,048,710 |
| Jul 17, 2025 | 8.90 | 9.05 | 8.80 | 9.00 | 9.00 | -1.10% | 727,835 |
| Jul 16, 2025 | 9.50 | 9.50 | 8.90 | 9.10 | 9.10 | -1.09% | 39,746 |
| Jul 15, 2025 | 9.00 | 9.50 | 8.72 | 9.20 | 9.20 | 2.79% | 391,599 |
| Jul 14, 2025 | 8.95 | 9.00 | 8.80 | 8.95 | 8.95 | 0.56% | 144,645 |
| Jul 11, 2025 | 8.90 | 8.93 | 8.60 | 8.90 | 8.90 | - | 415,901 |
| Jul 10, 2025 | 8.97 | 8.97 | 8.81 | 8.90 | 8.90 | - | 295,780 |
| Jul 9, 2025 | 8.87 | 9.00 | 8.82 | 8.90 | 8.90 | - | 209,223 |
| Jul 8, 2025 | 8.86 | 9.00 | 8.86 | 8.90 | 8.90 | - | 185,607 |
| Jul 7, 2025 | 9.05 | 9.05 | 8.75 | 8.90 | 8.90 | -2.20% | 1,029,448 |
| Jul 4, 2025 | 9.48 | 9.50 | 9.05 | 9.10 | 9.10 | -3.19% | 882,920 |
| Jul 3, 2025 | 9.42 | 9.55 | 9.35 | 9.40 | 9.40 | -1.05% | 385,059 |
| Jul 2, 2025 | 9.78 | 9.78 | 9.42 | 9.50 | 9.50 | -2.06% | 305,157 |
| Jul 1, 2025 | 9.95 | 10.00 | 9.65 | 9.70 | 9.70 | -1.52% | 1,514,273 |