Eco (Atlantic) Oil & Gas Ltd. (AIM:ECO)
London · Delayed Price · Currency is GBP · Price in GBX 41.10
+0.40 (0.98%)
Oct 16, 2026, 5:15 PM GMT
AIM:ECO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 40.76 | 42.70 | 39.32 | 41.10 | 41.10 | 0.98% | 3,002,011 |
| Oct 15, 2026 | 40.12 | 41.00 | 37.50 | 40.70 | 40.70 | 2.26% | 1,320,477 |
| Oct 14, 2026 | 39.90 | 41.50 | 38.30 | 39.80 | 39.80 | 0.51% | 1,606,376 |
| Oct 13, 2026 | 32.40 | 40.90 | 33.00 | 39.60 | 39.60 | 16.47% | 3,271,414 |
| Oct 12, 2026 | 31.00 | 34.00 | 31.00 | 34.00 | 34.00 | 5.59% | 2,635,152 |
| Oct 9, 2026 | 35.40 | 34.30 | 30.80 | 32.20 | 32.20 | -9.04% | 3,396,605 |
| Oct 8, 2026 | 37.00 | 36.30 | 34.50 | 35.40 | 35.40 | -4.32% | 1,437,962 |
| Oct 7, 2026 | 37.20 | 38.70 | 36.50 | 37.00 | 37.00 | -2.37% | 421,319 |
| Oct 6, 2026 | 37.20 | 39.35 | 35.50 | 37.90 | 37.90 | -1.30% | 1,456,252 |
| Oct 5, 2026 | 41.75 | 43.50 | 37.10 | 38.40 | 38.40 | -6.34% | 2,739,647 |
| Oct 2, 2026 | 42.50 | 42.50 | 41.00 | 41.00 | 41.00 | -1.91% | 632,248 |
| Oct 1, 2026 | 40.10 | 41.80 | 41.20 | 41.80 | 41.80 | -1.65% | 412,349 |
| Sep 30, 2026 | 41.00 | 42.50 | 40.80 | 42.50 | 42.50 | 1.67% | 978,600 |
| Sep 29, 2026 | 40.80 | 41.90 | 40.10 | 41.80 | 41.80 | 1.46% | 499,578 |
| Sep 28, 2026 | 41.60 | 42.96 | 40.80 | 41.20 | 41.20 | -1.67% | 416,997 |
| Sep 25, 2026 | 43.00 | 42.70 | 41.50 | 41.90 | 41.90 | -0.95% | 230,489 |
| Sep 24, 2026 | 42.80 | 42.80 | 41.60 | 42.30 | 42.30 | 0.24% | 188,612 |
| Sep 23, 2026 | 43.70 | 43.30 | 42.20 | 42.20 | 42.20 | -2.99% | 223,903 |
| Sep 22, 2026 | 44.30 | 46.71 | 41.50 | 43.50 | 43.50 | 4.07% | 2,005,313 |
| Sep 21, 2026 | 41.10 | 41.90 | 41.40 | 41.80 | 41.80 | 0.24% | 213,648 |
| 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 |