Eco (Atlantic) Oil & Gas Ltd. (AIM:ECO)
London · Delayed Price · Currency is GBP · Price in GBX 56.40
-0.80 (-1.40%)
May 8, 2026, 4:35 PM GMT
AIM:ECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 61.80 | 60.60 | 57.00 | 57.20 | 57.20 | -7.44% | 2,206,293 |
| 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% | 2,195,679 |
| 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 | 65.80 | 63.80 | 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 | 69.00 | 64.20 | 66.20 | 66.20 | 3.12% | 2,969,373 |
| 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% | 3,325,131 |
| Apr 15, 2026 | 66.00 | 71.00 | 65.00 | 69.00 | 69.00 | 4.55% | 7,611,064 |
| Apr 14, 2026 | 63.20 | 67.00 | 61.20 | 66.00 | 66.00 | 3.77% | 5,280,156 |
| Apr 13, 2026 | 60.00 | 65.00 | 59.40 | 63.60 | 63.60 | 15.64% | 9,619,969 |
| Apr 10, 2026 | 54.40 | 55.60 | 54.00 | 55.00 | 55.00 | -1.43% | 1,326,272 |
| 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 | 54.52 | 58.00 | 54.80 | 57.40 | 57.40 | 4.36% | 2,489,927 |
| Apr 2, 2026 | 53.00 | 55.00 | 52.00 | 55.00 | 55.00 | 3.77% | 753,763 |
| Apr 1, 2026 | 55.40 | 56.00 | 51.60 | 53.00 | 53.00 | -5.36% | 1,398,380 |
| Mar 31, 2026 | 54.40 | 56.60 | 54.00 | 56.00 | 56.00 | 0.36% | 1,497,200 |
| 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 | 55.80 | 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 |