Eco (Atlantic) Oil & Gas Ltd. (AIM:ECO)
London · Delayed Price · Currency is GBP · Price in GBX 10.30
-0.35 (-3.40%)
Dec 5, 2025, 5:06 PM GMT+1
Eco (Atlantic) Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.00 | 10.50 | 10.00 | 10.30 | - | - | 3,300,877 |
| 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 |
| Oct 20, 2025 | 7.25 | 7.30 | 7.00 | 7.10 | 7.10 | -2.74% | 538,003 |
| Oct 17, 2025 | 7.35 | 7.50 | 7.12 | 7.30 | 7.30 | -0.68% | 190,670 |
| Oct 16, 2025 | 7.35 | 7.50 | 7.20 | 7.35 | 7.35 | 0.68% | 140,165 |
| Oct 15, 2025 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | - | 45,840 |
| Oct 14, 2025 | 7.60 | 7.55 | 7.06 | 7.30 | 7.30 | -3.95% | 523,378 |
| Oct 13, 2025 | 7.55 | 7.57 | 7.18 | 7.60 | 7.60 | 3.26% | 17,113 |
| Oct 10, 2025 | 7.55 | 7.50 | 7.36 | 7.36 | 7.36 | -2.52% | 30,860 |
| Oct 9, 2025 | 7.65 | 7.60 | 7.50 | 7.55 | 7.55 | -1.31% | 188,432 |
| 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 | - | 215,954 |
| Oct 6, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | - | 48,638 |
| 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 | 7.80 | 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% | 479,383 |