1. Share Prices

  2. Eco (Atlantic) Oil & Gas LTD (ECO)

8.30p-0.25 (-2.92%)07 Aug 2025, 16:32
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Eco (Atlantic) Oil & Gas LTD Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 20258.55p8.60p8.50p8.55p551,240
Aug 5, 20258.55p8.60p8.34p8.55p142,497
Aug 4, 20258.90p9.00p8.55p8.60p870,549
Aug 1, 20258.90p8.94p8.80p8.90p140,443
Jul 31, 20258.65p9.00p8.62p8.90p1,534,890
Jul 30, 20258.60p8.70p8.54p8.65p469,478
Jul 29, 20258.55p8.60p8.50p8.55p283,799
Jul 28, 20258.65p8.70p8.25p8.55p343,174
Jul 25, 20258.80p8.90p8.50p8.65p1,153,752
Jul 24, 20258.80p8.80p8.73p8.80p153,000
Jul 23, 20258.80p8.87p8.70p8.80p273,469
Jul 22, 20258.80p8.88p8.74p8.80p76,662
Jul 21, 20259.00p9.07p8.70p8.80p1,429,766
Jul 18, 20258.95p9.07p8.60p9.00p1,048,710
Jul 17, 20258.95p9.05p8.80p9.00p727,834
Jul 16, 20259.20p9.50p8.90p9.10p37,889
Jul 15, 20259.25p9.50p8.72p9.20p391,599
Jul 14, 20258.90p9.00p8.80p8.95p144,534
Jul 11, 20258.90p8.93p8.60p8.90p415,901
Jul 10, 20258.90p8.96p8.81p8.90p295,780
Jul 9, 20258.90p9.00p8.82p8.90p209,223
Jul 8, 20258.90p9.00p8.86p8.90p185,607
Jul 7, 20259.15p9.05p8.75p8.90p1,029,448
Jul 4, 20259.40p9.50p9.05p9.10p882,920
Jul 3, 20259.50p9.55p9.35p9.40p385,059
Jul 2, 20259.70p9.78p9.42p9.50p305,157
Jul 1, 20259.75p10.00p9.65p9.70p1,514,272
Jun 30, 20259.25p10.00p9.04p9.85p1,365,934
Jun 27, 20259.25p9.50p9.22p9.25p181,812
Jun 26, 20259.70p9.80p9.30p9.25p279,111
Jun 25, 20259.70p9.80p9.60p9.70p20,462
Jun 24, 20259.80p9.80p9.67p9.70p5,011
Jun 23, 20259.80p10.00p9.65p9.80p465,265
Jun 20, 20259.90p10.00p9.65p9.80p381,693
Jun 19, 20259.90p9.89p9.80p9.90p86,420
Jun 18, 20259.85p10.00p9.73p9.80p591,182
Jun 17, 20259.85p10.00p9.75p9.85p775,201
Jun 16, 202510.60p10.67p9.50p9.60p585,814
Jun 13, 202510.60p10.60p10.20p10.60p249,917
Jun 12, 202510.60p10.59p10.01p10.60p215,301
Jun 11, 202510.60p11.00p10.21p10.60p106,827
Jun 10, 202510.55p11.20p10.10p10.60p67,150
Jun 9, 202510.55p11.00p10.18p10.55p129,316
Jun 6, 202510.55p10.30p10.10p10.55p48,665
Jun 5, 202510.20p10.50p10.10p10.55p398,733
Jun 4, 202510.50p11.00p10.05p10.05p1,551,217
Jun 3, 20259.85p9.98p9.90p9.85p7,604
Jun 2, 20259.85p9.90p9.70p9.85p113,182
May 30, 20259.85p10.00p9.63p9.85p252,390
May 29, 20259.85p10.10p9.74p9.85p434,152
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70