Eco (Atlantic) Oil & Gas Ltd. (ECO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:07PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 7.96 | 8.00 | 7.80 | 8.00 | 8.00 | 616,236 |
| 18 Apr 2024 | 7.95 | 8.10 | 7.80 | 8.00 | 8.00 | 1,045,207 |
| 17 Apr 2024 | 8.20 | 8.40 | 7.90 | 7.95 | 7.95 | 318,821 |
| 16 Apr 2024 | 8.15 | 8.35 | 8.02 | 8.20 | 8.20 | 776,888 |
| 15 Apr 2024 | 8.65 | 8.70 | 7.85 | 8.16 | 8.16 | 1,784,196 |
| 12 Apr 2024 | 8.60 | 9.00 | 8.56 | 8.85 | 8.85 | 2,416,386 |
| 11 Apr 2024 | 9.00 | 9.20 | 8.80 | 8.65 | 8.65 | 688,243 |
| 10 Apr 2024 | 9.00 | 9.20 | 8.70 | 9.00 | 9.00 | 713,442 |
| 09 Apr 2024 | 9.00 | 9.20 | 8.80 | 9.00 | 9.00 | 712,533 |
| 08 Apr 2024 | 8.80 | 9.20 | 8.80 | 9.00 | 9.00 | 1,823,244 |
| 05 Apr 2024 | 8.75 | 9.00 | 8.50 | 8.80 | 8.80 | 169,517 |
| 04 Apr 2024 | 8.75 | 9.00 | 8.52 | 8.75 | 8.75 | 772,669 |
| 03 Apr 2024 | 8.55 | 8.70 | 8.50 | 8.50 | 8.50 | 740,902 |
| 02 Apr 2024 | 8.65 | 8.63 | 8.50 | 8.50 | 8.50 | 223,225 |
| 28 Mar 2024 | 8.85 | 8.90 | 8.50 | 8.50 | 8.50 | 957,951 |
| 27 Mar 2024 | 8.85 | 8.90 | 8.80 | 8.85 | 8.85 | 425,146 |
| 26 Mar 2024 | 9.30 | 9.25 | 8.80 | 8.85 | 8.85 | 1,002,613 |
| 25 Mar 2024 | 9.55 | 9.55 | 9.20 | 9.20 | 9.20 | 221,095 |
| 22 Mar 2024 | 9.50 | 9.60 | 9.51 | 9.55 | 9.55 | 396,215 |
| 21 Mar 2024 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | 347,021 |
| 20 Mar 2024 | 9.60 | 9.70 | 9.40 | 9.50 | 9.50 | 211,578 |
| 19 Mar 2024 | 9.60 | 9.70 | 9.32 | 9.60 | 9.60 | 47,431 |
| 18 Mar 2024 | 9.80 | 9.80 | 9.33 | 9.70 | 9.70 | 700,950 |
| 15 Mar 2024 | 9.80 | 9.80 | 9.61 | 9.80 | 9.80 | 678,075 |
| 14 Mar 2024 | 9.75 | 9.73 | 9.60 | 9.80 | 9.80 | 218,778 |
| 13 Mar 2024 | 9.60 | 9.75 | 9.35 | 9.75 | 9.75 | 1,413,260 |
| 12 Mar 2024 | 9.60 | 9.66 | 9.22 | 9.66 | 9.66 | 618,865 |
| 11 Mar 2024 | 9.80 | 9.78 | 9.53 | 9.65 | 9.65 | 446,207 |
| 08 Mar 2024 | 9.90 | 10.00 | 9.80 | 9.80 | 9.80 | 259,096 |
| 07 Mar 2024 | 11.13 | 11.25 | 9.68 | 9.90 | 9.90 | 2,034,625 |
| 06 Mar 2024 | 11.75 | 12.89 | 11.00 | 11.30 | 11.30 | 3,667,453 |
| 05 Mar 2024 | 10.75 | 11.20 | 10.70 | 11.00 | 11.00 | 1,068,713 |
| 04 Mar 2024 | 9.85 | 11.00 | 9.70 | 11.00 | 11.00 | 3,733,945 |
| 01 Mar 2024 | 9.85 | 10.00 | 9.50 | 9.75 | 9.75 | 459,367 |
| 29 Feb 2024 | 9.85 | 9.85 | 9.70 | 9.85 | 9.85 | 417,698 |
| 28 Feb 2024 | 9.95 | 9.99 | 9.71 | 9.95 | 9.95 | 71,634 |
| 27 Feb 2024 | 9.95 | 10.15 | 9.88 | 9.95 | 9.95 | 310,514 |
| 26 Feb 2024 | 9.95 | 10.07 | 9.86 | 9.86 | 9.86 | 25,655 |
| 23 Feb 2024 | 9.95 | 10.20 | 9.70 | 9.95 | 9.95 | 88,287 |
| 22 Feb 2024 | 9.85 | 9.98 | 9.60 | 9.60 | 9.60 | 407,634 |
| 21 Feb 2024 | 10.05 | 10.05 | 9.80 | 9.90 | 9.90 | 1,021,679 |
| 20 Feb 2024 | 9.98 | 10.09 | 9.70 | 10.02 | 10.02 | 28,033 |
| 19 Feb 2024 | 9.98 | 10.04 | 9.83 | 9.98 | 9.98 | 242,345 |
| 16 Feb 2024 | 9.98 | 9.98 | 9.75 | 9.98 | 9.98 | 94,013 |
| 15 Feb 2024 | 10.13 | 10.02 | 9.70 | 9.98 | 9.98 | 50,719 |
| 14 Feb 2024 | 10.20 | 10.40 | 10.05 | 10.13 | 10.13 | 441,177 |
| 13 Feb 2024 | 10.15 | 10.30 | 10.10 | 10.10 | 10.10 | 1,117,672 |
| 12 Feb 2024 | 10.15 | 10.07 | 10.00 | 10.15 | 10.15 | 272,410 |
| 09 Feb 2024 | 10.15 | 10.20 | 10.00 | 10.15 | 10.15 | 474,308 |
| 08 Feb 2024 | 10.10 | 10.30 | 9.91 | 10.15 | 10.15 | 342,630 |
| 07 Feb 2024 | 10.15 | 10.30 | 9.81 | 10.10 | 10.10 | 247,324 |
| 06 Feb 2024 | 10.15 | 10.30 | 10.00 | 10.15 | 10.15 | 890,881 |
| 05 Feb 2024 | 10.15 | 10.14 | 10.00 | 10.15 | 10.15 | 167,288 |
| 02 Feb 2024 | 10.05 | 10.23 | 10.00 | 10.05 | 10.05 | 1,590,019 |
| 01 Feb 2024 | 10.00 | 10.30 | 9.80 | 10.05 | 10.05 | 38,769 |
| 31 Jan 2024 | 10.00 | 10.30 | 10.00 | 10.00 | 10.00 | 925,687 |
| 30 Jan 2024 | 10.25 | 10.50 | 9.81 | 10.00 | 10.00 | 726,848 |
| 29 Jan 2024 | 10.15 | 10.15 | 10.00 | 10.25 | 10.25 | 287,895 |
| 26 Jan 2024 | 10.25 | 10.13 | 9.80 | 10.15 | 10.15 | 991,740 |
| 25 Jan 2024 | 10.25 | 10.15 | 10.00 | 10.15 | 10.15 | 297,649 |
| 24 Jan 2024 | 10.15 | 10.50 | 10.00 | 10.25 | 10.25 | 730,590 |
| 23 Jan 2024 | 10.02 | 10.50 | 9.80 | 10.15 | 10.15 | 513,496 |
| 22 Jan 2024 | 11.00 | 10.90 | 10.00 | 10.00 | 10.00 | 1,261,032 |
| 19 Jan 2024 | 11.00 | 10.98 | 10.80 | 11.00 | 11.00 | 215,143 |
| 18 Jan 2024 | 11.00 | 11.00 | 10.75 | 11.00 | 11.00 | 293,833 |
| 17 Jan 2024 | 11.00 | 11.25 | 10.75 | 11.00 | 11.00 | 217,875 |
| 16 Jan 2024 | 11.13 | 11.00 | 10.90 | 11.00 | 11.00 | 185,408 |
| 15 Jan 2024 | 11.00 | 11.25 | 10.82 | 11.00 | 11.00 | 621,926 |
| 12 Jan 2024 | 11.13 | 11.19 | 10.88 | 11.00 | 11.00 | 342,755 |
| 11 Jan 2024 | 10.63 | 11.20 | 10.59 | 11.13 | 11.13 | 2,395,519 |
| 10 Jan 2024 | 10.63 | 10.77 | 10.50 | 10.60 | 10.60 | 1,567,492 |
| 09 Jan 2024 | 10.88 | 10.55 | 10.55 | 10.63 | 10.63 | 93,002 |
| 08 Jan 2024 | 10.88 | 11.15 | 10.75 | 10.88 | 10.88 | 320,011 |
| 05 Jan 2024 | 10.88 | 11.00 | 10.75 | 10.88 | 10.88 | 649,396 |
| 04 Jan 2024 | 11.13 | 11.24 | 10.80 | 10.88 | 10.88 | 1,107,340 |
| 03 Jan 2024 | 10.75 | 11.40 | 10.60 | 11.13 | 11.13 | 996,464 |
| 02 Jan 2024 | 10.50 | 11.00 | 10.25 | 10.75 | 10.75 | 369,983 |
| 29 Dec 2023 | 10.50 | 11.05 | 11.05 | 11.05 | 11.05 | 9,000 |
| 28 Dec 2023 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 48,787 |
| 27 Dec 2023 | 10.50 | 10.35 | 10.05 | 10.50 | 10.50 | 240,029 |
| 22 Dec 2023 | 10.50 | 10.35 | 10.35 | 10.50 | 10.50 | 2,524 |
| 21 Dec 2023 | 10.50 | 10.13 | 10.08 | 10.50 | 10.50 | 125,304 |
| 20 Dec 2023 | 10.20 | 10.94 | 10.00 | 10.50 | 10.50 | 661,657 |
| 19 Dec 2023 | 10.20 | 10.50 | 10.00 | 10.25 | 10.25 | 917,566 |
| 18 Dec 2023 | 10.20 | 10.25 | 10.04 | 10.20 | 10.20 | 5,858 |
| 15 Dec 2023 | 9.35 | 10.36 | 9.50 | 10.20 | 10.20 | 874,053 |
| 14 Dec 2023 | 9.25 | 9.50 | 9.10 | 9.35 | 9.35 | 566,583 |
| 13 Dec 2023 | 9.30 | 9.50 | 9.00 | 9.00 | 9.00 | 264,371 |
| 12 Dec 2023 | 9.30 | 9.50 | 9.00 | 9.10 | 9.10 | 723,871 |
| 11 Dec 2023 | 9.30 | 9.50 | 8.92 | 9.30 | 9.30 | 65,578 |
| 08 Dec 2023 | 9.75 | 9.80 | 9.07 | 9.30 | 9.30 | 736,316 |
| 07 Dec 2023 | 9.85 | 10.00 | 9.70 | 9.75 | 9.75 | 192,971 |
| 06 Dec 2023 | 10.10 | 9.99 | 9.70 | 9.85 | 9.85 | 87,086 |
| 05 Dec 2023 | 10.10 | 9.77 | 9.71 | 10.10 | 10.10 | 44,030 |
| 04 Dec 2023 | 10.25 | 10.10 | 9.77 | 10.10 | 10.10 | 143,286 |
| 01 Dec 2023 | 9.98 | 10.40 | 9.70 | 10.25 | 10.25 | 497,724 |
| 30 Nov 2023 | 9.85 | 10.00 | 9.70 | 9.98 | 9.98 | 325,835 |
| 29 Nov 2023 | 9.85 | 10.00 | 9.70 | 9.85 | 9.85 | 120,308 |
| 28 Nov 2023 | 10.25 | 10.20 | 9.77 | 9.85 | 9.85 | 604,547 |
| 27 Nov 2023 | 10.75 | 10.65 | 9.78 | 10.25 | 10.25 | 1,222,851 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.