Eco (Atlantic) Oil & Gas NPV (DI)

(ECO)
Sector: Oil, Gas and Coal
10.13p
-0.63p -5.81
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 10.75p 11.00p 10.05p 10.13p 863,114
07/11/2024 10.75p 11.00p 10.55p 10.75p 2,518,740
06/11/2024 10.63p 10.92p 10.30p 10.75p 783,957
05/11/2024 10.38p 10.50p 10.10p 10.25p 418,799
04/11/2024 10.75p 11.00p 10.25p 10.38p 283,287
01/11/2024 10.25p 11.00p 10.08p 10.35p 2,800,710
31/10/2024 9.55p 10.35p 9.45p 9.55p 2,127,837
30/10/2024 9.75p 9.75p 9.45p 9.55p 287,749
29/10/2024 9.80p 9.81p 9.40p 9.75p 991,148
28/10/2024 9.80p 10.00p 9.80p 9.80p 258,869
25/10/2024 9.65p 10.00p 9.52p 9.80p 939,542
24/10/2024 9.50p 9.75p 9.45p 9.65p 332,387
23/10/2024 9.45p 9.50p 9.42p 9.50p 154,995
22/10/2024 9.45p 9.50p 9.40p 9.45p 198,946
21/10/2024 9.75p 9.75p 9.40p 9.45p 663,923
18/10/2024 9.60p 9.75p 9.52p 9.75p 665,470
17/10/2024 9.60p 9.70p 9.44p 9.60p 758,004
16/10/2024 10.25p 10.25p 9.26p 9.60p 2,407,628
15/10/2024 10.25p 10.50p 10.15p 10.25p 18,491
14/10/2024 10.25p 10.50p 10.00p 10.25p 471,777
11/10/2024 10.63p 10.75p 10.00p 10.00p 1,367,605
10/10/2024 11.00p 11.00p 10.50p 10.60p 1,080,775
09/10/2024 11.00p 11.23p 11.00p 11.00p 66,889
08/10/2024 11.25p 11.50p 10.50p 11.00p 1,495,982
07/10/2024 11.25p 11.50p 11.00p 11.25p 152,489
04/10/2024 11.25p 11.50p 11.00p 11.25p 430,598
03/10/2024 11.53p 11.75p 11.25p 11.50p 1,691,915
02/10/2024 11.40p 11.75p 11.25p 11.53p 475,366
01/10/2024 11.53p 11.53p 11.37p 11.40p 171,451
30/09/2024 11.25p 11.75p 11.25p 11.53p 697,736
27/09/2024 11.13p 11.44p 11.00p 11.25p 2,018,815
26/09/2024 11.13p 11.25p 11.01p 11.13p 39,950
25/09/2024 11.25p 11.50p 11.00p 11.13p 676,976
24/09/2024 11.75p 12.00p 11.20p 11.20p 509,398
23/09/2024 11.25p 12.50p 11.25p 11.60p 1,609,232
20/09/2024 11.25p 11.50p 11.22p 11.25p 193,392
19/09/2024 11.53p 11.53p 11.17p 11.53p 133,003
18/09/2024 11.53p 11.75p 11.31p 11.53p 169,745
17/09/2024 11.53p 11.75p 11.30p 11.50p 448,915
16/09/2024 11.25p 11.75p 11.00p 11.00p 874,856
13/09/2024 11.63p 11.66p 11.00p 11.50p 706,519
12/09/2024 11.63p 11.75p 11.50p 11.63p 304,440
11/09/2024 12.13p 12.18p 11.50p 12.13p 798,528
10/09/2024 12.63p 12.70p 12.13p 12.13p 382,917
09/09/2024 12.75p 12.87p 12.50p 12.75p 119,056
06/09/2024 12.88p 12.90p 12.52p 12.75p 1,024,626
05/09/2024 12.75p 13.00p 12.60p 12.75p 621,537
04/09/2024 12.50p 13.00p 12.17p 12.60p 1,293,712
03/09/2024 12.75p 13.68p 12.50p 12.50p 3,008,136
02/09/2024 13.20p 13.33p 12.65p 13.20p 1,165,645
30/08/2024 12.75p 14.00p 12.69p 13.20p 1,652,454
29/08/2024 12.75p 13.00p 12.50p 12.50p 410,265
28/08/2024 12.25p 13.00p 12.00p 12.75p 716,874
27/08/2024 11.63p 12.75p 11.60p 12.25p 868,486
26/08/2024 11.50p 11.70p 11.48p 11.63p 205,294
23/08/2024 11.50p 11.70p 11.48p 11.63p 205,294
22/08/2024 11.50p 11.70p 11.48p 11.63p 205,294
21/08/2024 11.88p 11.88p 11.48p 11.50p 167,791
20/08/2024 12.13p 12.15p 11.75p 11.88p 70,272
19/08/2024 12.13p 12.15p 11.87p 12.13p 16,327
16/08/2024 11.88p 12.25p 11.65p 12.13p 794,922
15/08/2024 11.63p 11.99p 11.25p 11.88p 402,864
14/08/2024 12.00p 12.25p 11.25p 11.63p 326
13/08/2024 11.88p 12.00p 11.61p 12.00p 1,138,966
12/08/2024 12.00p 12.25p 11.63p 11.88p 349,499
09/08/2024 12.00p 12.10p 11.75p 12.00p 342,901
08/08/2024 12.00p 12.00p 11.75p 12.00p 63,329
07/08/2024 12.13p 12.50p 11.75p 12.13p 427,763
06/08/2024 11.38p 12.00p 11.22p 11.75p 909,437
05/08/2024 11.75p 12.00p 11.00p 11.50p 2,557,729
02/08/2024 12.13p 12.88p 11.76p 12.50p 1,317,615
01/08/2024 12.38p 12.75p 11.75p 12.25p 500,474
31/07/2024 12.13p 12.50p 11.89p 12.25p 506,376
30/07/2024 11.75p 13.00p 11.75p 11.75p 1,591,313
29/07/2024 12.00p 12.70p 11.50p 11.80p 1,593,461
26/07/2024 11.63p 11.63p 11.00p 11.63p 362,769
25/07/2024 11.63p 11.75p 11.50p 11.63p 569,339
24/07/2024 12.00p 12.05p 11.50p 11.63p 572,213
23/07/2024 11.75p 12.00p 11.60p 12.00p 85,491
22/07/2024 11.75p 12.00p 11.50p 11.88p 233,289
19/07/2024 11.75p 12.00p 11.75p 11.75p 284,163
18/07/2024 11.88p 12.10p 11.88p 11.88p 159,446
17/07/2024 12.13p 12.30p 11.50p 12.00p 183,979
16/07/2024 12.00p 12.13p 11.88p 12.13p 151,200
15/07/2024 12.50p 12.62p 11.50p 12.00p 282,835
12/07/2024 12.25p 12.50p 12.00p 12.50p 160,451
11/07/2024 11.88p 12.48p 11.25p 12.25p 713,429
10/07/2024 12.63p 12.63p 11.75p 11.88p 693,055
09/07/2024 12.75p 12.75p 12.48p 12.63p 177,854
08/07/2024 13.38p 13.50p 12.75p 12.75p 532,886
05/07/2024 13.38p 13.75p 13.00p 13.50p 100,347
04/07/2024 13.53p 13.65p 13.25p 13.38p 139,738
03/07/2024 12.88p 13.53p 12.88p 13.53p 917,588
02/07/2024 12.88p 13.00p 12.88p 12.88p 57,766
01/07/2024 13.25p 13.25p 12.78p 12.88p 251,731
28/06/2024 13.00p 13.80p 13.00p 13.25p 764,682
27/06/2024 13.25p 13.25p 13.00p 13.00p 114,531
26/06/2024 12.25p 13.50p 12.25p 13.05p 1,004,378
25/06/2024 11.63p 12.50p 11.63p 12.25p 936,417
24/06/2024 11.75p 11.90p 11.56p 11.63p 222,558
21/06/2024 11.38p 12.13p 11.00p 11.75p 986,990
20/06/2024 11.63p 11.75p 11.45p 11.63p 77,021
19/06/2024 11.75p 12.50p 11.50p 11.63p 840,754
18/06/2024 11.75p 11.90p 11.50p 11.75p 41,773
17/06/2024 12.25p 12.25p 12.00p 12.13p 179,946
14/06/2024 12.63p 12.65p 12.03p 12.25p 422,207
13/06/2024 12.25p 12.63p 12.00p 12.63p 595,222
12/06/2024 12.25p 12.50p 12.00p 12.25p 225,197
11/06/2024 12.75p 13.00p 12.20p 12.25p 802,662
10/06/2024 12.13p 12.75p 12.00p 12.75p 565,555
07/06/2024 13.25p 13.25p 12.00p 12.13p 1,438,130
06/06/2024 13.25p 13.37p 13.00p 13.25p 189,424
05/06/2024 14.75p 14.75p 13.25p 13.25p 1,657,241
04/06/2024 14.75p 14.75p 13.67p 13.70p 695,317
03/06/2024 15.00p 15.00p 14.50p 14.75p 273,938
31/05/2024 14.63p 15.50p 14.00p 15.25p 1,178,495
30/05/2024 15.13p 15.25p 14.33p 14.50p 572,090
29/05/2024 15.63p 15.75p 15.00p 15.13p 1,257,950
28/05/2024 15.25p 16.25p 13.25p 15.50p 3,988,498
27/05/2024 12.63p 13.00p 12.50p 13.00p 1,421,376
24/05/2024 12.63p 13.00p 12.50p 13.00p 1,421,376
23/05/2024 13.25p 13.25p 12.50p 13.00p 792,786
22/05/2024 12.88p 13.75p 12.85p 13.25p 1,516,285
21/05/2024 14.38p 14.38p 12.50p 12.88p 1,234,300
20/05/2024 14.38p 14.38p 14.30p 14.30p 189,032
17/05/2024 14.38p 14.50p 14.25p 14.38p 1,723,692
16/05/2024 13.88p 14.50p 13.78p 14.50p 1,991,616
15/05/2024 13.60p 14.00p 12.60p 13.80p 3,535,566
14/05/2024 14.13p 14.19p 13.50p 13.50p 2,673,189
13/05/2024 15.35p 15.50p 14.00p 14.25p 2,276,426
10/05/2024 14.60p 16.00p 14.55p 15.30p 3,362,975