Eco (Atlantic) Oil & Gas Ltd. (AIM:ECO)
London
· Delayed Price · Currency is GBP · Price in GBX 44.57
+0.67 (1.52%)
Mar 6, 2026, 12:15 PM GMT
Eco (Atlantic) Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 44.00 | 45.00 | 42.00 | 43.90 | 43.90 | -1.57% | 887,881 |
| 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 | 43.10 | 46.50 | 41.60 | 46.00 | 46.00 | 6.48% | 2,378,670 |
| Feb 25, 2026 | 42.40 | 43.70 | 41.50 | 43.20 | 43.20 | 1.89% | 1,962,526 |
| Feb 24, 2026 | 42.40 | 45.00 | 41.80 | 42.40 | 42.40 | 0.47% | 5,548,337 |
| Feb 23, 2026 | 39.00 | 42.40 | 38.50 | 42.20 | 42.20 | 9.61% | 2,554,577 |
| Feb 20, 2026 | 38.50 | 39.00 | 37.50 | 38.50 | 38.50 | -0.77% | 1,821,914 |
| Feb 19, 2026 | 36.90 | 38.80 | 35.81 | 38.80 | 38.80 | 4.86% | 1,052,038 |
| Feb 18, 2026 | 37.00 | 37.50 | 36.50 | 37.00 | 37.00 | - | 841,725 |
| Feb 17, 2026 | 36.25 | 37.50 | 35.00 | 37.00 | 37.00 | 1.93% | 2,106,792 |
| Feb 16, 2026 | 37.00 | 37.50 | 36.00 | 36.30 | 36.30 | -1.89% | 904,940 |
| Feb 13, 2026 | 36.75 | 37.50 | 36.50 | 37.00 | 37.00 | - | 575,427 |
| Feb 12, 2026 | 37.50 | 38.50 | 37.00 | 37.00 | 37.00 | -2.63% | 1,103,111 |
| Feb 11, 2026 | 36.50 | 38.40 | 36.00 | 38.00 | 38.00 | 2.70% | 3,197,397 |
| Feb 10, 2026 | 36.31 | 37.00 | 36.50 | 37.00 | 37.00 | 1.37% | 564,897 |
| Feb 9, 2026 | 36.00 | 37.00 | 35.50 | 36.50 | 36.50 | 1.39% | 1,000,898 |
| Feb 6, 2026 | 36.50 | 36.50 | 35.50 | 36.00 | 36.00 | - | 775,971 |
| Feb 5, 2026 | 36.50 | 37.00 | 35.50 | 36.00 | 36.00 | -1.37% | 1,463,396 |
| Feb 4, 2026 | 36.25 | 37.20 | 35.50 | 36.50 | 36.50 | -1.35% | 1,545,600 |
| Feb 3, 2026 | 34.50 | 37.00 | 34.00 | 37.00 | 37.00 | 5.71% | 1,316,574 |
| Feb 2, 2026 | 36.75 | 37.00 | 33.00 | 35.00 | 35.00 | -4.37% | 2,701,714 |
| Jan 30, 2026 | 37.00 | 39.00 | 36.50 | 36.60 | 36.60 | -1.08% | 4,312,703 |
| Jan 29, 2026 | 32.00 | 38.00 | 31.50 | 37.00 | 37.00 | 14.20% | 7,185,466 |
| Jan 28, 2026 | 30.00 | 32.40 | 29.50 | 32.40 | 32.40 | 8.00% | 5,680,619 |
| Jan 27, 2026 | 30.75 | 31.00 | 29.50 | 30.00 | 30.00 | -3.23% | 4,571,684 |
| Jan 26, 2026 | 29.70 | 31.50 | 29.70 | 31.00 | 31.00 | 6.90% | 3,920,126 |
| Jan 23, 2026 | 28.00 | 29.50 | 27.50 | 29.00 | 29.00 | 5.45% | 8,028,818 |
| Jan 22, 2026 | 27.50 | 28.00 | 27.40 | 27.50 | 27.50 | - | 412,763 |
| Jan 21, 2026 | 27.80 | 27.80 | 27.50 | 27.50 | 27.50 | -0.36% | 557,038 |
| Jan 20, 2026 | 27.50 | 28.00 | 27.00 | 27.60 | 27.60 | -1.43% | 557,442 |
| Jan 19, 2026 | 27.50 | 28.20 | 27.00 | 28.00 | 28.00 | 1.45% | 446,267 |
| Jan 16, 2026 | 27.50 | 32.28 | 26.50 | 27.60 | 27.60 | -1.43% | 3,579,394 |
| Jan 15, 2026 | 27.85 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,042,827 |
| Jan 14, 2026 | 27.00 | 28.78 | 26.00 | 28.00 | 28.00 | - | 1,203,098 |
| Jan 13, 2026 | 28.50 | 29.00 | 26.50 | 28.00 | 28.00 | -3.45% | 1,138,292 |
| Jan 12, 2026 | 29.00 | 31.00 | 28.00 | 29.00 | 29.00 | 1.75% | 9,556,659 |
| Jan 9, 2026 | 28.50 | 28.90 | 27.20 | 28.50 | 28.50 | 1.79% | 1,905,854 |
| Jan 8, 2026 | 26.75 | 29.50 | 26.00 | 28.00 | 28.00 | 4.67% | 2,654,369 |
| Jan 7, 2026 | 30.00 | 31.00 | 25.50 | 26.75 | 26.75 | -10.83% | 1,422,567 |
| Jan 6, 2026 | 32.50 | 33.00 | 28.35 | 30.00 | 30.00 | -10.45% | 3,313,395 |
| Jan 5, 2026 | 30.50 | 35.00 | 30.00 | 33.50 | 33.50 | 1.52% | 6,093,430 |
| Jan 2, 2026 | 29.50 | 34.00 | 29.00 | 33.00 | 33.00 | 13.01% | 11,962,790 |
| Dec 31, 2025 | 25.50 | 29.20 | 26.50 | 29.20 | 29.20 | 14.51% | 6,046,883 |
| Dec 30, 2025 | 22.75 | 25.50 | 22.00 | 25.50 | 25.50 | 10.87% | 4,842,410 |
| Dec 29, 2025 | 22.00 | 23.60 | 21.00 | 23.00 | 23.00 | 6.98% | 879,056 |
| Dec 24, 2025 | 21.50 | 22.50 | 21.00 | 21.50 | 21.50 | -2.27% | 3,522,406 |
| Dec 23, 2025 | 21.50 | 22.88 | 21.00 | 22.00 | 22.00 | 2.33% | 8,010,000 |
| Dec 22, 2025 | 20.00 | 22.00 | 19.50 | 21.50 | 21.50 | 7.50% | 1,479,021 |
| Dec 19, 2025 | 22.25 | 22.40 | 19.00 | 20.00 | 20.00 | -8.68% | 4,122,323 |
| Dec 18, 2025 | 24.50 | 25.50 | 21.50 | 21.90 | 21.90 | -9.50% | 3,840,198 |
| Dec 17, 2025 | 22.25 | 25.00 | 21.20 | 24.20 | 24.20 | 7.56% | 2,953,800 |
| Dec 16, 2025 | 21.50 | 23.00 | 21.00 | 22.50 | 22.50 | 2.27% | 4,470,276 |
| Dec 15, 2025 | 18.50 | 22.00 | 18.35 | 22.00 | 22.00 | 20.55% | 3,856,877 |
| Dec 12, 2025 | 16.50 | 18.25 | 18.25 | 18.25 | 18.25 | 4.29% | 3,425,585 |
| Dec 11, 2025 | 20.00 | 20.90 | 17.50 | 17.50 | 17.50 | -10.26% | 5,998,153 |
| Dec 10, 2025 | 22.00 | 24.70 | 19.50 | 19.50 | 19.50 | -3.47% | 21,230,415 |
| Dec 9, 2025 | 15.50 | 21.00 | 15.00 | 20.20 | 20.20 | 32.46% | 22,719,590 |
| Dec 8, 2025 | 10.40 | 15.25 | 10.40 | 15.25 | 15.25 | 48.06% | 16,392,989 |
| Dec 5, 2025 | 10.38 | 10.50 | 9.20 | 10.30 | 10.30 | - | 6,393,504 |
| Dec 4, 2025 | 8.00 | 10.50 | 8.50 | 10.30 | 10.30 | 34.64% | 12,051,352 |
| Dec 3, 2025 | 7.55 | 7.75 | 7.10 | 7.65 | 7.65 | 1.32% | 1,257,053 |
| Dec 2, 2025 | 7.60 | 7.60 | 7.60 | 7.55 | 7.55 | - | 146,937 |
| Dec 1, 2025 | 7.40 | 7.80 | 7.80 | 7.55 | 7.55 | - | 65,381 |
| Nov 28, 2025 | 7.35 | 7.80 | 7.28 | 7.55 | 7.55 | 2.72% | 403,151 |
| Nov 27, 2025 | 7.45 | 7.50 | 7.20 | 7.35 | 7.35 | -1.34% | 1,317,068 |
| Nov 26, 2025 | 7.25 | 7.50 | 7.17 | 7.45 | 7.45 | 2.76% | 624,455 |
| Nov 25, 2025 | 7.25 | 7.50 | 7.16 | 7.25 | 7.25 | - | 69,363 |
| Nov 24, 2025 | 7.13 | 7.29 | 7.00 | 7.25 | 7.25 | -0.68% | 443,897 |
| Nov 21, 2025 | 7.30 | 7.30 | 7.12 | 7.30 | 7.30 | - | 642,062 |
| Nov 20, 2025 | 6.90 | 7.30 | 6.79 | 7.30 | 7.30 | 4.29% | 1,605,816 |
| Nov 19, 2025 | 7.30 | 7.29 | 7.00 | 7.00 | 7.00 | -4.76% | 445,194 |
| Nov 18, 2025 | 7.35 | 7.50 | 7.24 | 7.35 | 7.35 | -0.68% | 105,558 |
| Nov 17, 2025 | 7.40 | 7.50 | 7.32 | 7.40 | 7.40 | - | 173,837 |
| Nov 14, 2025 | 7.55 | 7.70 | 7.30 | 7.40 | 7.40 | -3.27% | 326,693 |
| Nov 13, 2025 | 7.65 | 7.76 | 7.50 | 7.65 | 7.65 | - | 104,930 |
| Nov 12, 2025 | 7.65 | 7.70 | 7.54 | 7.65 | 7.65 | 1.32% | 305,177 |
| Nov 11, 2025 | 7.45 | 7.70 | 7.30 | 7.55 | 7.55 | 3.42% | 83,915 |
| Nov 10, 2025 | 7.65 | 7.80 | 7.30 | 7.30 | 7.30 | -5.19% | 394,989 |
| Nov 7, 2025 | 7.35 | 7.80 | 7.06 | 7.70 | 7.70 | 4.76% | 573,714 |
| Nov 6, 2025 | 7.30 | 7.40 | 7.20 | 7.35 | 7.35 | 0.68% | 112,767 |
| Nov 5, 2025 | 7.20 | 7.40 | 7.10 | 7.30 | 7.30 | 0.69% | 482,258 |
| Nov 4, 2025 | 7.40 | 7.48 | 7.18 | 7.25 | 7.25 | -3.33% | 331,348 |
| Nov 3, 2025 | 7.55 | 7.86 | 7.30 | 7.50 | 7.50 | -0.66% | 653,689 |
| Oct 31, 2025 | 7.60 | 7.64 | 7.30 | 7.55 | 7.55 | -0.66% | 277,888 |
| Oct 30, 2025 | 7.65 | 7.80 | 7.50 | 7.60 | 7.60 | -0.65% | 105,768 |
| Oct 29, 2025 | 7.65 | 7.65 | 7.58 | 7.65 | 7.65 | - | 102,861 |
| Oct 28, 2025 | 7.65 | 7.78 | 7.54 | 7.65 | 7.65 | -0.65% | 37,793 |
| Oct 27, 2025 | 7.60 | 7.80 | 7.50 | 7.70 | 7.70 | 1.99% | 441,344 |
| Oct 24, 2025 | 7.55 | 7.55 | 7.31 | 7.55 | 7.55 | - | 270,335 |
| Oct 23, 2025 | 7.10 | 7.68 | 7.00 | 7.55 | 7.55 | 6.34% | 1,367,351 |
| Oct 22, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 440,753 |
| Oct 21, 2025 | 7.10 | 7.19 | 7.05 | 7.10 | 7.10 | - | 152,520 |
| Oct 20, 2025 | 7.25 | 7.30 | 7.00 | 7.10 | 7.10 | -2.74% | 538,003 |
| Oct 17, 2025 | 7.35 | 7.50 | 7.12 | 7.30 | 7.30 | -0.68% | 190,670 |
| Oct 16, 2025 | 7.35 | 7.50 | 7.20 | 7.35 | 7.35 | 0.68% | 140,165 |
| Oct 15, 2025 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | - | 45,840 |
| Oct 14, 2025 | 7.60 | 7.55 | 7.06 | 7.30 | 7.30 | -3.95% | 523,378 |