Eco (Atlantic) Oil & Gas Ltd. (AIM:ECO)
London · Delayed Price · Currency is GBP · Price in GBX 53.20
-0.80 (-1.48%)
At close: Mar 26, 2026
AIM:ECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 55.80 | 56.00 | 51.20 | 53.20 | 53.20 | -1.48% | 1,843,943 |
| Mar 25, 2026 | 54.00 | 57.00 | 52.20 | 54.00 | 54.00 | -3.23% | 2,016,534 |
| Mar 24, 2026 | 53.60 | 57.00 | 53.20 | 55.80 | 55.80 | 1.82% | 2,419,574 |
| Mar 23, 2026 | 56.20 | 59.00 | 51.60 | 54.80 | 54.80 | -6.48% | 4,388,598 |
| Mar 20, 2026 | 61.20 | 61.80 | 57.55 | 58.60 | 58.60 | -1.01% | 1,575,989 |
| Mar 19, 2026 | 60.80 | 63.50 | 56.40 | 59.20 | 59.20 | -1.66% | 6,410,855 |
| Mar 18, 2026 | 62.20 | 64.20 | 60.00 | 60.20 | 60.20 | -2.59% | 2,761,883 |
| Mar 17, 2026 | 63.00 | 67.00 | 61.80 | 61.80 | 61.80 | -0.64% | 7,551,733 |
| Mar 16, 2026 | 56.60 | 62.40 | 55.00 | 62.20 | 62.20 | 13.50% | 5,748,856 |
| Mar 13, 2026 | 56.80 | 56.80 | 53.20 | 54.80 | 54.80 | -0.72% | 1,016,920 |
| Mar 12, 2026 | 54.00 | 55.80 | 52.00 | 55.20 | 55.20 | 2.60% | 2,288,227 |
| Mar 11, 2026 | 55.00 | 62.00 | 52.55 | 53.80 | 53.80 | 10.93% | 11,136,930 |
| Mar 10, 2026 | 47.00 | 48.50 | 45.10 | 48.50 | 48.50 | 5.43% | 3,651,671 |
| Mar 9, 2026 | 45.50 | 48.00 | 43.00 | 46.00 | 46.00 | 1.10% | 2,773,636 |
| Mar 6, 2026 | 43.50 | 45.50 | 43.00 | 45.50 | 45.50 | 3.64% | 394,475 |
| Mar 5, 2026 | 42.00 | 45.90 | 41.46 | 43.90 | 43.90 | -1.57% | 887,883 |
| Mar 4, 2026 | 45.00 | 47.00 | 41.50 | 44.60 | 44.60 | -3.04% | 1,962,001 |
| Mar 3, 2026 | 46.00 | 47.90 | 44.40 | 46.00 | 46.00 | 0.44% | 2,083,105 |
| Mar 2, 2026 | 46.00 | 48.80 | 44.58 | 45.80 | 45.80 | 2.69% | 2,418,492 |
| Feb 27, 2026 | 46.00 | 47.33 | 44.00 | 44.60 | 44.60 | -3.04% | 2,718,068 |
| Feb 26, 2026 | 41.60 | 47.00 | 41.20 | 46.00 | 46.00 | 6.48% | 2,678,672 |
| Feb 25, 2026 | 42.40 | 43.70 | 41.50 | 43.20 | 43.20 | 1.89% | 2,012,526 |
| Feb 24, 2026 | 42.40 | 45.00 | 41.80 | 42.40 | 42.40 | 0.47% | 6,523,359 |
| Feb 23, 2026 | 39.00 | 43.00 | 38.00 | 42.20 | 42.20 | 9.61% | 2,654,630 |
| Feb 20, 2026 | 38.50 | 39.00 | 37.50 | 38.50 | 38.50 | -0.77% | 2,184,327 |
| Feb 19, 2026 | 36.90 | 38.80 | 35.81 | 38.80 | 38.80 | 4.86% | 1,052,038 |
| Feb 18, 2026 | 37.00 | 37.50 | 36.50 | 37.00 | 37.00 | - | 841,725 |
| Feb 17, 2026 | 36.25 | 37.50 | 35.00 | 37.00 | 37.00 | 1.93% | 2,106,792 |
| Feb 16, 2026 | 37.00 | 37.50 | 36.00 | 36.30 | 36.30 | -1.89% | 904,940 |
| Feb 13, 2026 | 36.75 | 37.50 | 36.50 | 37.00 | 37.00 | - | 575,427 |
| Feb 12, 2026 | 37.50 | 38.50 | 37.00 | 37.00 | 37.00 | -2.63% | 1,103,111 |
| Feb 11, 2026 | 36.50 | 38.40 | 36.00 | 38.00 | 38.00 | 2.70% | 3,197,397 |
| Feb 10, 2026 | 36.50 | 37.00 | 36.00 | 37.00 | 37.00 | 1.37% | 564,897 |
| Feb 9, 2026 | 36.00 | 37.00 | 35.50 | 36.50 | 36.50 | 1.39% | 1,000,898 |
| Feb 6, 2026 | 36.50 | 36.50 | 35.50 | 36.00 | 36.00 | - | 775,971 |
| Feb 5, 2026 | 36.50 | 37.00 | 35.50 | 36.00 | 36.00 | -1.37% | 1,463,396 |
| Feb 4, 2026 | 36.25 | 37.20 | 35.50 | 36.50 | 36.50 | -1.35% | 1,545,600 |
| Feb 3, 2026 | 34.50 | 37.00 | 34.00 | 37.00 | 37.00 | 5.71% | 1,316,574 |
| Feb 2, 2026 | 36.75 | 37.00 | 33.00 | 35.00 | 35.00 | -4.37% | 3,610,755 |
| Jan 30, 2026 | 37.00 | 39.00 | 36.50 | 36.60 | 36.60 | -1.08% | 4,312,703 |
| Jan 29, 2026 | 32.00 | 38.00 | 31.50 | 37.00 | 37.00 | 14.20% | 7,185,466 |
| Jan 28, 2026 | 30.00 | 32.40 | 29.50 | 32.40 | 32.40 | 8.00% | 5,680,619 |
| Jan 27, 2026 | 30.75 | 31.00 | 29.50 | 30.00 | 30.00 | -3.23% | 4,816,700 |
| Jan 26, 2026 | 29.25 | 31.50 | 29.00 | 31.00 | 31.00 | 6.90% | 6,902,912 |
| Jan 23, 2026 | 28.00 | 29.50 | 27.50 | 29.00 | 29.00 | 5.45% | 8,028,818 |
| Jan 22, 2026 | 27.50 | 28.00 | 27.40 | 27.50 | 27.50 | - | 412,763 |
| Jan 21, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | -0.36% | 557,038 |
| Jan 20, 2026 | 27.50 | 28.00 | 27.00 | 27.60 | 27.60 | -1.43% | 557,442 |
| Jan 19, 2026 | 27.50 | 28.20 | 27.00 | 28.00 | 28.00 | 1.45% | 767,418 |
| Jan 16, 2026 | 27.50 | 32.28 | 26.50 | 27.60 | 27.60 | -1.43% | 3,579,394 |