Eco (Atlantic) Oil & Gas Ltd. (AIM:ECO)
London · Delayed Price · Currency is GBP · Price in GBX 54.00
+1.20 (2.27%)
Jul 7, 2026, 4:35 PM GMT
AIM:ECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 53.00 | 55.00 | 52.20 | 54.00 | 54.00 | 2.27% | 508,314 |
| Jul 6, 2026 | 51.20 | 54.80 | 50.80 | 52.80 | 52.80 | 3.53% | 1,029,108 |
| Jul 3, 2026 | 49.20 | 54.20 | 49.00 | 51.00 | 51.00 | 3.03% | 1,001,400 |
| Jul 2, 2026 | 50.60 | 50.60 | 48.00 | 49.50 | 49.50 | -0.20% | 653,299 |
| Jul 1, 2026 | 51.00 | 51.80 | 48.40 | 49.60 | 49.60 | -2.75% | 383,749 |
| Jun 30, 2026 | 48.30 | 51.60 | 48.10 | 51.00 | 51.00 | 3.03% | 430,231 |
| Jun 29, 2026 | 50.80 | 51.53 | 48.00 | 49.50 | 49.50 | 8.08% | 954,125 |
| Jun 26, 2026 | 45.10 | 47.10 | 45.80 | 45.80 | 45.80 | -2.97% | 329,251 |
| Jun 25, 2026 | 45.10 | 47.20 | 42.54 | 47.20 | 47.20 | 1.72% | 2,837,522 |
| Jun 24, 2026 | 45.00 | 49.00 | 45.00 | 46.40 | 46.40 | -0.85% | 516,169 |
| Jun 23, 2026 | 49.90 | 50.60 | 46.10 | 46.80 | 46.80 | -6.21% | 920,077 |
| Jun 22, 2026 | 49.90 | 51.60 | 49.10 | 49.90 | 49.90 | -1.38% | 421,954 |
| Jun 19, 2026 | 49.00 | 51.60 | 49.00 | 50.60 | 50.60 | 3.27% | 841,131 |
| Jun 18, 2026 | 48.50 | 51.40 | 47.80 | 49.00 | 49.00 | 1.03% | 1,116,048 |
| Jun 17, 2026 | 48.00 | 48.50 | 45.10 | 48.50 | 48.50 | 0.62% | 1,214,860 |
| Jun 16, 2026 | 50.20 | 51.80 | 47.50 | 48.20 | 48.20 | -3.21% | 979,920 |
| Jun 15, 2026 | 52.00 | 53.68 | 49.40 | 49.80 | 49.80 | -6.39% | 430,159 |
| Jun 12, 2026 | 53.80 | 54.00 | 51.60 | 53.20 | 53.20 | 0.38% | 581,171 |
| Jun 11, 2026 | 51.20 | 53.60 | 50.20 | 53.00 | 53.00 | 3.52% | 760,997 |
| Jun 10, 2026 | 53.40 | 54.70 | 50.00 | 51.20 | 51.20 | -3.03% | 1,115,749 |
| Jun 9, 2026 | 54.60 | 55.60 | 52.80 | 52.80 | 52.80 | -5.04% | 736,458 |
| Jun 8, 2026 | 56.40 | 57.00 | 55.00 | 55.60 | 55.60 | -3.81% | 579,598 |
| Jun 5, 2026 | 57.48 | 59.80 | 56.00 | 57.80 | 57.80 | -2.03% | 257,167 |
| Jun 4, 2026 | 58.00 | 60.00 | 56.80 | 59.00 | 59.00 | 0.34% | 271,468 |
| Jun 3, 2026 | 59.00 | 60.00 | 58.00 | 58.80 | 58.80 | - | 254,455 |
| Jun 2, 2026 | 60.00 | 60.00 | 57.60 | 58.80 | 58.80 | -1.34% | 648,596 |
| Jun 1, 2026 | 60.00 | 60.60 | 57.60 | 59.60 | 59.60 | -1.65% | 682,886 |
| May 29, 2026 | 57.80 | 61.20 | 57.00 | 60.60 | 60.60 | 2.71% | 778,096 |
| 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 |