Eco (Atlantic) Oil & Gas Ltd. (AIM:ECO)
London · Delayed Price · Currency is GBP · Price in GBX 59.00
+1.00 (1.72%)
May 28, 2026, 4:35 PM GMT
AIM:ECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 56.80 | 59.20 | 56.40 | 59.00 | 59.00 | 1.72% | 632,957 |
| May 27, 2026 | 59.00 | 60.20 | 56.80 | 58.00 | 58.00 | -3.33% | 1,118,907 |
| May 26, 2026 | 62.00 | 62.00 | 58.80 | 60.00 | 60.00 | -3.85% | 1,072,813 |
| May 22, 2026 | 64.00 | 64.20 | 62.00 | 62.40 | 62.40 | -4.00% | 390,105 |
| May 21, 2026 | 63.20 | 65.40 | 63.20 | 65.00 | 65.00 | - | 1,034,941 |
| May 20, 2026 | 63.80 | 66.00 | 62.00 | 65.00 | 65.00 | 8.33% | 4,801,947 |
| May 19, 2026 | 61.00 | 61.00 | 58.80 | 60.00 | 60.00 | 1.35% | 1,005,752 |
| May 18, 2026 | 64.00 | 64.00 | 59.20 | 59.20 | 59.20 | -1.99% | 420,472 |
| May 15, 2026 | 57.80 | 62.00 | 56.40 | 60.40 | 60.40 | 4.14% | 1,255,152 |
| May 14, 2026 | 55.80 | 58.19 | 55.80 | 58.00 | 58.00 | 3.94% | 1,243,416 |
| May 13, 2026 | 55.60 | 56.80 | 54.20 | 55.80 | 55.80 | - | 942,630 |
| May 12, 2026 | 56.60 | 57.00 | 55.01 | 55.80 | 55.80 | -1.06% | 661,656 |
| May 11, 2026 | 57.80 | 59.00 | 56.00 | 56.40 | 56.40 | - | 1,069,251 |
| May 8, 2026 | 58.20 | 58.20 | 55.20 | 56.40 | 56.40 | -1.40% | 849,614 |
| May 7, 2026 | 60.60 | 62.40 | 56.60 | 57.20 | 57.20 | -7.44% | 2,256,294 |
| May 6, 2026 | 64.20 | 65.80 | 61.40 | 61.80 | 61.80 | -4.63% | 873,318 |
| May 5, 2026 | 63.00 | 64.80 | 60.00 | 64.80 | 64.80 | -0.31% | 2,245,082 |
| May 1, 2026 | 65.00 | 66.80 | 63.20 | 65.00 | 65.00 | -0.61% | 2,895,552 |
| Apr 30, 2026 | 65.40 | 66.60 | 64.00 | 65.40 | 65.40 | -0.61% | 642,607 |
| Apr 29, 2026 | 66.00 | 66.76 | 64.00 | 65.80 | 65.80 | -1.20% | 1,214,344 |
| Apr 28, 2026 | 64.00 | 66.80 | 62.20 | 66.60 | 66.60 | 2.78% | 2,472,679 |
| Apr 27, 2026 | 65.60 | 66.97 | 63.60 | 64.80 | 64.80 | 0.62% | 1,033,538 |
| Apr 24, 2026 | 66.20 | 67.00 | 63.66 | 64.40 | 64.40 | -1.23% | 437,376 |
| Apr 23, 2026 | 65.00 | 66.64 | 62.00 | 65.20 | 65.20 | 0.31% | 1,569,145 |
| Apr 22, 2026 | 64.60 | 66.00 | 62.60 | 65.00 | 65.00 | 0.31% | 901,483 |
| Apr 21, 2026 | 67.80 | 69.00 | 64.80 | 64.80 | 64.80 | -2.11% | 1,218,024 |
| Apr 20, 2026 | 64.20 | 69.06 | 64.15 | 66.20 | 66.20 | 3.12% | 2,969,405 |
| Apr 17, 2026 | 66.80 | 67.80 | 60.20 | 64.20 | 64.20 | -5.31% | 3,148,904 |
| Apr 16, 2026 | 70.00 | 70.00 | 66.00 | 67.80 | 67.80 | -1.74% | 3,425,615 |
| Apr 15, 2026 | 66.00 | 71.00 | 63.40 | 69.00 | 69.00 | 4.55% | 7,774,920 |
| Apr 14, 2026 | 63.20 | 67.00 | 61.20 | 66.00 | 66.00 | 3.77% | 5,601,815 |
| Apr 13, 2026 | 60.00 | 65.40 | 59.39 | 63.60 | 63.60 | 15.64% | 10,019,960 |
| Apr 10, 2026 | 54.40 | 55.60 | 52.99 | 55.00 | 55.00 | -1.43% | 1,326,270 |
| Apr 9, 2026 | 54.40 | 56.60 | 53.00 | 55.80 | 55.80 | 1.82% | 792,211 |
| Apr 8, 2026 | 56.00 | 57.00 | 52.60 | 54.80 | 54.80 | -4.53% | 1,760,428 |
| Apr 7, 2026 | 54.80 | 58.40 | 53.68 | 57.40 | 57.40 | 4.36% | 2,489,928 |
| Apr 2, 2026 | 52.00 | 55.00 | 51.00 | 55.00 | 55.00 | 3.77% | 883,763 |
| Apr 1, 2026 | 55.40 | 56.00 | 51.60 | 53.00 | 53.00 | -5.36% | 1,398,380 |
| Mar 31, 2026 | 56.20 | 56.80 | 53.00 | 56.00 | 56.00 | 0.36% | 1,643,113 |
| Mar 30, 2026 | 52.00 | 55.80 | 52.00 | 55.80 | 55.80 | 7.31% | 1,103,591 |
| Mar 27, 2026 | 51.20 | 54.00 | 51.00 | 52.00 | 52.00 | -2.26% | 893,674 |
| Mar 26, 2026 | 55.00 | 56.00 | 51.20 | 53.20 | 53.20 | -1.48% | 1,943,942 |
| 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 | 52.48 | 55.80 | 55.80 | 1.82% | 2,609,611 |
| 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 |