Eco (Atlantic) Oil & Gas Ltd. (AIM:ECO)
London · Delayed Price · Currency is GBP · Price in GBX 41.70
-1.60 (-3.70%)
Sep 18, 2026, 4:35 PM GMT
AIM:ECO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 44.30 | 42.40 | 41.10 | 41.70 | 41.70 | -3.70% | 466,974 |
| Sep 17, 2026 | 43.86 | 43.30 | 41.60 | 43.30 | 43.30 | 1.17% | 534,481 |
| Sep 16, 2026 | 41.30 | 45.00 | 41.30 | 42.80 | 42.80 | 1.66% | 872,969 |
| Sep 15, 2026 | 42.30 | 42.10 | 41.50 | 42.10 | 42.10 | 1.20% | 261,410 |
| Sep 14, 2026 | 41.00 | 42.00 | 40.00 | 41.60 | 41.60 | -0.48% | 1,091,346 |
| Sep 11, 2026 | 41.10 | 43.00 | 40.66 | 41.80 | 41.80 | -0.48% | 981,858 |
| Sep 10, 2026 | 44.30 | 45.90 | 41.00 | 42.00 | 42.00 | -4.55% | 1,413,570 |
| Sep 9, 2026 | 44.00 | 46.13 | 44.00 | 44.00 | 44.00 | -2.22% | 419,618 |
| Sep 8, 2026 | 45.10 | 47.00 | 44.35 | 45.00 | 45.00 | - | 1,060,363 |
| Sep 7, 2026 | 45.00 | 47.00 | 45.00 | 45.00 | 45.00 | -1.75% | 953,080 |
| Sep 4, 2026 | 47.00 | 47.90 | 45.06 | 45.80 | 45.80 | -5.57% | 2,371,220 |
| Sep 3, 2026 | 49.30 | 49.90 | 47.00 | 48.50 | 48.50 | -0.41% | 624,330 |
| Sep 2, 2026 | 49.10 | 50.00 | 48.00 | 48.70 | 48.70 | -2.60% | 199,057 |
| Sep 1, 2026 | 49.80 | 50.00 | 47.90 | 50.00 | 50.00 | 2.88% | 300,626 |
| Aug 28, 2026 | 46.40 | 50.80 | 46.40 | 48.60 | 48.60 | 2.32% | 960,251 |
| Aug 27, 2026 | 47.13 | 48.70 | 46.00 | 47.50 | 47.50 | - | 1,758,739 |
| Aug 26, 2026 | 48.50 | 50.20 | 46.90 | 47.50 | 47.50 | -1.86% | 720,267 |
| Aug 25, 2026 | 51.40 | 51.40 | 47.30 | 48.40 | 48.40 | -1.22% | 300,641 |
| Aug 24, 2026 | 50.00 | 51.60 | 48.00 | 49.00 | 49.00 | - | 1,394,354 |
| Aug 21, 2026 | 51.00 | 51.00 | 48.70 | 49.00 | 49.00 | -2.39% | 971,383 |
| Aug 20, 2026 | 50.40 | 51.20 | 48.70 | 50.20 | 50.20 | -0.40% | 520,652 |
| Aug 19, 2026 | 48.00 | 50.80 | 48.10 | 50.40 | 50.40 | 2.86% | 412,401 |
| Aug 18, 2026 | 47.90 | 49.80 | 48.00 | 49.00 | 49.00 | 1.66% | 431,111 |
| Aug 17, 2026 | 49.40 | 49.20 | 47.90 | 48.20 | 48.20 | -2.63% | 909,903 |
| Aug 14, 2026 | 50.00 | 50.60 | 48.80 | 49.50 | 49.50 | -0.60% | 421,166 |
| Aug 13, 2026 | 51.80 | 52.00 | 49.40 | 49.80 | 49.80 | -2.35% | 864,842 |
| Aug 12, 2026 | 50.60 | 52.80 | 49.20 | 51.00 | 51.00 | -3.77% | 724,217 |
| Aug 11, 2026 | 52.00 | 53.00 | 50.00 | 53.00 | 53.00 | 3.92% | 538,890 |
| Aug 10, 2026 | 52.20 | 53.80 | 51.00 | 51.00 | 51.00 | -0.78% | 863,469 |
| Aug 7, 2026 | 53.40 | 53.60 | 51.20 | 51.40 | 51.40 | -1.15% | 1,152,322 |
| Aug 6, 2026 | 53.40 | 55.00 | 52.00 | 52.00 | 52.00 | -0.76% | 601,294 |
| Aug 5, 2026 | 55.00 | 54.80 | 52.40 | 52.40 | 52.40 | -2.60% | 265,963 |
| Aug 4, 2026 | 56.00 | 56.80 | 53.60 | 53.80 | 53.80 | -1.82% | 267,616 |
| Aug 3, 2026 | 55.00 | 56.80 | 53.00 | 54.80 | 54.80 | -2.14% | 333,163 |
| Jul 31, 2026 | 55.80 | 56.80 | 54.20 | 56.00 | 56.00 | 0.72% | 754,815 |
| Jul 30, 2026 | 54.20 | 56.40 | 54.60 | 55.60 | 55.60 | -0.36% | 700,538 |
| Jul 29, 2026 | 57.80 | 58.00 | 54.60 | 55.80 | 55.80 | -0.71% | 727,215 |
| Jul 28, 2026 | 59.80 | 59.80 | 56.20 | 56.20 | 56.20 | -3.77% | 428,772 |
| Jul 27, 2026 | 59.00 | 60.80 | 57.20 | 58.40 | 58.40 | -4.26% | 1,136,711 |
| Jul 24, 2026 | 60.00 | 61.80 | 59.20 | 61.00 | 61.00 | 1.67% | 1,188,148 |
| Jul 23, 2026 | 57.80 | 60.60 | 58.20 | 60.00 | 60.00 | 2.39% | 391,069 |
| Jul 22, 2026 | 58.60 | 58.80 | 56.00 | 58.60 | 58.60 | 2.09% | 177,351 |
| Jul 21, 2026 | 57.80 | 58.20 | 56.60 | 57.40 | 57.40 | -0.69% | 661,772 |
| Jul 20, 2026 | 55.20 | 58.80 | 53.80 | 57.80 | 57.80 | 3.58% | 1,023,509 |
| Jul 17, 2026 | 55.80 | 56.00 | 54.80 | 55.80 | 55.80 | -0.36% | 659,560 |
| Jul 16, 2026 | 55.00 | 56.80 | 55.00 | 56.00 | 56.00 | - | 244,645 |
| Jul 15, 2026 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | -2.27% | 611,224 |
| Jul 14, 2026 | 57.60 | 58.00 | 55.00 | 57.30 | 57.30 | 0.35% | 479,021 |
| Jul 13, 2026 | 55.00 | 58.00 | 53.00 | 57.10 | 57.10 | 4.20% | 942,722 |
| Jul 10, 2026 | 53.60 | 56.00 | 53.60 | 54.80 | 54.80 | 2.24% | 135,387 |