Eco (Atlantic) Oil & Gas Ltd. (AIM:ECO)
London
· Delayed Price · Currency is GBP · Price in GBX 10.30
0.00 (0.00%)
At close: Dec 5, 2025
Eco (Atlantic) Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 7.55 | 7.57 | 7.18 | 7.60 | 7.60 | 3.26% | 17,113 |
| Oct 10, 2025 | 7.55 | 7.50 | 7.36 | 7.36 | 7.36 | -2.52% | 30,860 |
| Oct 9, 2025 | 7.65 | 7.60 | 7.50 | 7.55 | 7.55 | -1.31% | 188,432 |
| Oct 8, 2025 | 7.65 | 7.65 | 7.50 | 7.65 | 7.65 | - | 247,617 |
| Oct 7, 2025 | 7.65 | 7.80 | 7.50 | 7.65 | 7.65 | - | 215,954 |
| Oct 6, 2025 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | - | 48,638 |
| Oct 3, 2025 | 7.90 | 8.00 | 7.60 | 7.65 | 7.65 | -3.16% | 613,731 |
| Oct 2, 2025 | 7.95 | 7.96 | 7.80 | 7.90 | 7.90 | 1.28% | 272,381 |
| Oct 1, 2025 | 7.85 | 7.80 | 7.71 | 7.80 | 7.80 | - | 145,019 |
| Sep 30, 2025 | 7.80 | 8.00 | 7.70 | 7.80 | 7.80 | - | 568,526 |
| Sep 29, 2025 | 7.75 | 7.90 | 7.68 | 7.80 | 7.80 | 0.65% | 479,383 |
| Sep 26, 2025 | 7.65 | 7.90 | 7.60 | 7.75 | 7.75 | 1.31% | 239,988 |
| Sep 25, 2025 | 7.55 | 7.62 | 7.43 | 7.65 | 7.65 | 2.00% | 805,499 |
| Sep 24, 2025 | 7.35 | 7.70 | 7.29 | 7.50 | 7.50 | 2.04% | 429,871 |
| Sep 23, 2025 | 7.30 | 7.50 | 7.20 | 7.35 | 7.35 | 0.68% | 300,948 |
| Sep 22, 2025 | 7.25 | 7.40 | 7.12 | 7.30 | 7.30 | 0.69% | 590,352 |
| Sep 19, 2025 | 7.30 | 7.40 | 7.20 | 7.25 | 7.25 | -0.68% | 659,124 |
| Sep 18, 2025 | 7.50 | 7.60 | 7.20 | 7.30 | 7.30 | -2.67% | 1,749,785 |
| Sep 17, 2025 | 7.90 | 8.00 | 7.32 | 7.50 | 7.50 | -5.06% | 639,912 |
| Sep 16, 2025 | 7.90 | 8.50 | 7.64 | 7.90 | 7.90 | - | 134,564 |
| Sep 15, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 1,040,536 |
| Sep 12, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 125,364 |
| Sep 11, 2025 | 7.90 | 7.91 | 7.80 | 7.90 | 7.90 | - | 183,066 |
| Sep 10, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 233,586 |
| Sep 9, 2025 | 7.90 | 7.92 | 7.80 | 7.90 | 7.90 | - | 472,278 |
| Sep 8, 2025 | 7.90 | 8.00 | 7.60 | 7.90 | 7.90 | - | 956,376 |
| Sep 5, 2025 | 8.05 | 8.20 | 7.70 | 7.90 | 7.90 | -1.86% | 1,258,287 |
| Sep 4, 2025 | 8.40 | 8.50 | 8.05 | 8.05 | 8.05 | -4.17% | 282,860 |
| Sep 3, 2025 | 8.40 | 8.30 | 8.22 | 8.40 | 8.40 | 0.60% | 291,544 |
| Sep 2, 2025 | 8.35 | 8.38 | 8.24 | 8.35 | 8.35 | 0.60% | 185,699 |
| Sep 1, 2025 | 8.50 | 8.48 | 8.20 | 8.30 | 8.30 | -2.35% | 300,289 |
| Aug 29, 2025 | 8.45 | 8.60 | 8.36 | 8.50 | 8.50 | 0.59% | 370,233 |
| Aug 28, 2025 | 8.65 | 8.54 | 8.35 | 8.45 | 8.45 | -0.59% | 224,254 |
| Aug 27, 2025 | 8.60 | 8.80 | 8.40 | 8.50 | 8.50 | -1.16% | 130,698 |
| Aug 26, 2025 | 8.60 | 8.60 | 8.58 | 8.60 | 8.60 | - | 61,685 |
| Aug 22, 2025 | 8.65 | 8.80 | 8.35 | 8.60 | 8.60 | -0.58% | 395,490 |
| Aug 21, 2025 | 8.65 | 8.67 | 8.53 | 8.65 | 8.65 | - | 307,541 |
| Aug 20, 2025 | 8.70 | 8.80 | 8.50 | 8.65 | 8.65 | -1.03% | 69,167 |
| Aug 19, 2025 | 8.65 | 8.80 | 8.53 | 8.74 | 8.74 | 0.46% | 508,436 |
| Aug 18, 2025 | 8.65 | 8.80 | 8.53 | 8.70 | 8.70 | 0.58% | 30,516 |
| Aug 15, 2025 | 8.60 | 8.70 | 8.30 | 8.65 | 8.65 | 0.58% | 1,638,874 |
| Aug 14, 2025 | 8.60 | 8.80 | 8.40 | 8.60 | 8.60 | - | 499,296 |
| Aug 13, 2025 | 8.30 | 8.45 | 8.20 | 8.60 | 8.60 | 3.61% | 812,361 |
| Aug 12, 2025 | 8.40 | 8.60 | 8.20 | 8.30 | 8.30 | -1.19% | 431,753 |
| Aug 11, 2025 | 8.40 | 8.50 | 8.32 | 8.40 | 8.40 | - | 370,877 |
| Aug 8, 2025 | 8.30 | 8.50 | 8.25 | 8.40 | 8.40 | 1.20% | 727,234 |
| Aug 7, 2025 | 8.55 | 8.78 | 8.20 | 8.30 | 8.30 | -2.92% | 1,661,221 |
| Aug 6, 2025 | 8.55 | 8.60 | 8.50 | 8.55 | 8.55 | - | 551,240 |
| Aug 5, 2025 | 8.55 | 8.60 | 8.34 | 8.55 | 8.55 | -0.58% | 142,498 |
| Aug 4, 2025 | 8.90 | 9.00 | 8.55 | 8.60 | 8.60 | -3.37% | 870,549 |
| Aug 1, 2025 | 8.90 | 8.94 | 8.80 | 8.90 | 8.90 | - | 140,443 |
| Jul 31, 2025 | 8.65 | 9.00 | 8.62 | 8.90 | 8.90 | 2.89% | 1,534,891 |
| Jul 30, 2025 | 8.60 | 8.70 | 8.54 | 8.65 | 8.65 | 1.17% | 469,478 |
| Jul 29, 2025 | 8.55 | 8.60 | 8.50 | 8.55 | 8.55 | - | 283,799 |
| Jul 28, 2025 | 8.65 | 8.70 | 8.25 | 8.55 | 8.55 | -1.16% | 343,174 |
| Jul 25, 2025 | 8.80 | 8.90 | 8.50 | 8.65 | 8.65 | -1.70% | 1,153,753 |
| Jul 24, 2025 | 8.80 | 8.80 | 8.73 | 8.80 | 8.80 | - | 153,000 |
| Jul 23, 2025 | 8.80 | 8.87 | 8.70 | 8.80 | 8.80 | - | 273,469 |
| Jul 22, 2025 | 8.80 | 8.88 | 8.74 | 8.80 | 8.80 | - | 76,662 |
| Jul 21, 2025 | 9.00 | 9.07 | 8.70 | 8.80 | 8.80 | -2.22% | 1,429,766 |
| Jul 18, 2025 | 8.95 | 9.07 | 8.60 | 9.00 | 9.00 | - | 1,048,710 |