Eco (Atlantic) Oil & Gas Ltd. (AIM:ECO)
London
· Delayed Price · Currency is GBP · Price in GBX 66.53
-0.07 (-0.10%)
Apr 29, 2026, 1:40 PM GMT
Eco (Atlantic) Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.00 | 66.80 | 62.20 | 66.60 | 66.60 | 2.78% | 2,195,679 |
| Apr 27, 2026 | 65.60 | 66.97 | 63.60 | 64.80 | 64.80 | 0.62% | 1,033,538 |
| Apr 24, 2026 | 66.20 | 67.00 | 63.66 | 64.40 | 64.40 | -1.23% | 437,376 |
| Apr 23, 2026 | 65.00 | 66.64 | 62.00 | 65.20 | 65.20 | 0.31% | 1,569,145 |
| Apr 22, 2026 | 64.60 | 65.80 | 63.80 | 65.00 | 65.00 | 0.31% | 901,483 |
| Apr 21, 2026 | 67.80 | 69.00 | 64.80 | 64.80 | 64.80 | -2.11% | 1,218,024 |
| Apr 20, 2026 | 64.20 | 69.00 | 64.20 | 66.20 | 66.20 | 3.12% | 2,969,373 |
| Apr 17, 2026 | 66.80 | 67.80 | 60.20 | 64.20 | 64.20 | -5.31% | 3,148,904 |
| Apr 16, 2026 | 70.00 | 70.00 | 66.00 | 67.80 | 67.80 | -1.74% | 3,325,131 |
| Apr 15, 2026 | 66.00 | 71.00 | 65.00 | 69.00 | 69.00 | 4.55% | 7,611,064 |
| Apr 14, 2026 | 63.20 | 67.00 | 61.20 | 66.00 | 66.00 | 3.77% | 5,280,156 |
| Apr 13, 2026 | 60.00 | 65.00 | 59.40 | 63.60 | 63.60 | 15.64% | 9,619,969 |
| Apr 10, 2026 | 54.40 | 55.60 | 54.00 | 55.00 | 55.00 | -1.43% | 1,326,272 |
| Apr 9, 2026 | 54.40 | 56.60 | 53.00 | 55.80 | 55.80 | 1.82% | 792,211 |
| Apr 8, 2026 | 56.00 | 57.00 | 52.60 | 54.80 | 54.80 | -4.53% | 1,760,428 |
| Apr 7, 2026 | 54.52 | 58.00 | 54.80 | 57.40 | 57.40 | 4.36% | 2,489,927 |
| Apr 2, 2026 | 53.00 | 55.00 | 52.00 | 55.00 | 55.00 | 3.77% | 753,763 |
| Apr 1, 2026 | 55.40 | 56.00 | 51.60 | 53.00 | 53.00 | -5.36% | 1,398,380 |
| Mar 31, 2026 | 54.40 | 56.60 | 54.00 | 56.00 | 56.00 | 0.36% | 1,497,200 |
| Mar 30, 2026 | 52.00 | 55.80 | 52.00 | 55.80 | 55.80 | 7.31% | 1,103,591 |
| Mar 27, 2026 | 51.20 | 54.00 | 51.00 | 52.00 | 52.00 | -2.26% | 893,674 |
| Mar 26, 2026 | 55.80 | 56.00 | 51.20 | 53.20 | 53.20 | -1.48% | 1,843,943 |
| Mar 25, 2026 | 54.00 | 57.00 | 52.20 | 54.00 | 54.00 | -3.23% | 2,016,534 |
| Mar 24, 2026 | 53.60 | 57.00 | 53.20 | 55.80 | 55.80 | 1.82% | 2,419,574 |
| Mar 23, 2026 | 56.20 | 59.00 | 51.60 | 54.80 | 54.80 | -6.48% | 4,388,598 |
| Mar 20, 2026 | 61.20 | 61.80 | 57.55 | 58.60 | 58.60 | -1.01% | 1,575,989 |
| Mar 19, 2026 | 60.80 | 63.50 | 56.40 | 59.20 | 59.20 | -1.66% | 6,410,855 |
| Mar 18, 2026 | 62.20 | 64.20 | 60.00 | 60.20 | 60.20 | -2.59% | 2,761,883 |
| Mar 17, 2026 | 63.00 | 67.00 | 61.80 | 61.80 | 61.80 | -0.64% | 7,551,733 |
| Mar 16, 2026 | 56.60 | 62.40 | 55.00 | 62.20 | 62.20 | 13.50% | 5,748,856 |
| Mar 13, 2026 | 56.80 | 56.80 | 53.20 | 54.80 | 54.80 | -0.72% | 1,016,920 |
| Mar 12, 2026 | 54.00 | 55.80 | 52.00 | 55.20 | 55.20 | 2.60% | 2,288,227 |
| Mar 11, 2026 | 55.00 | 62.00 | 52.55 | 53.80 | 53.80 | 10.93% | 11,136,930 |
| Mar 10, 2026 | 47.00 | 48.50 | 45.10 | 48.50 | 48.50 | 5.43% | 3,651,671 |
| Mar 9, 2026 | 45.50 | 48.00 | 43.00 | 46.00 | 46.00 | 1.10% | 2,773,636 |
| Mar 6, 2026 | 43.50 | 45.50 | 43.00 | 45.50 | 45.50 | 3.64% | 394,475 |
| Mar 5, 2026 | 42.00 | 45.90 | 41.46 | 43.90 | 43.90 | -1.57% | 887,883 |
| 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 | 41.60 | 47.00 | 41.20 | 46.00 | 46.00 | 6.48% | 2,678,672 |
| Feb 25, 2026 | 42.40 | 43.70 | 41.50 | 43.20 | 43.20 | 1.89% | 2,012,526 |
| Feb 24, 2026 | 42.40 | 45.00 | 41.80 | 42.40 | 42.40 | 0.47% | 6,523,359 |
| Feb 23, 2026 | 39.00 | 43.00 | 38.00 | 42.20 | 42.20 | 9.61% | 2,654,630 |
| Feb 20, 2026 | 38.50 | 39.00 | 37.50 | 38.50 | 38.50 | -0.77% | 2,184,327 |
| 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 | 36.50 | 37.00 | 36.00 | 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% | 3,610,755 |
| 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% | 4,816,700 |
| Jan 26, 2026 | 29.25 | 31.50 | 29.00 | 31.00 | 31.00 | 6.90% | 6,902,912 |
| 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 | 27.50 | 28.00 | 27.00 | 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% | 767,418 |
| Jan 16, 2026 | 27.50 | 32.28 | 26.50 | 27.60 | 27.60 | -1.43% | 3,579,394 |
| Jan 15, 2026 | 28.00 | 28.50 | 27.30 | 28.00 | 28.00 | - | 1,430,109 |
| 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% | 6,739,628 |
| Jan 2, 2026 | 29.50 | 34.00 | 29.00 | 33.00 | 33.00 | 13.01% | 11,962,790 |
| Dec 31, 2025 | 25.75 | 29.50 | 25.50 | 29.20 | 29.20 | 14.51% | 6,396,884 |
| 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 | 17.25 | 20.50 | 16.50 | 18.25 | 18.25 | 4.29% | 3,425,578 |
| Dec 11, 2025 | 19.75 | 21.50 | 16.25 | 17.50 | 17.50 | -10.26% | 6,252,943 |
| Dec 10, 2025 | 20.75 | 26.00 | 19.50 | 19.50 | 19.50 | -3.47% | 21,490,400 |
| Dec 9, 2025 | 15.50 | 21.00 | 15.00 | 20.20 | 20.20 | 32.46% | 23,099,590 |
| Dec 8, 2025 | 9.90 | 15.55 | 10.00 | 15.25 | 15.25 | 48.06% | 19,055,050 |
| Dec 5, 2025 | 10.38 | 10.50 | 9.20 | 10.30 | 10.30 | - | 6,393,504 |
| Dec 4, 2025 | 7.75 | 11.00 | 8.00 | 10.30 | 10.30 | 34.64% | 16,200,740 |
| Dec 3, 2025 | 7.55 | 7.75 | 7.10 | 7.65 | 7.65 | 1.32% | 1,257,053 |