Eco (Atlantic) Oil & Gas Ltd. (ECO.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:13PM BST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 10.20 | 10.40 | 9.83 | 10.25 | 10.25 | 1,181,965 |
| Apr 25, 2024 | 9.45 | 10.44 | 9.47 | 10.30 | 10.30 | 4,920,356 |
| Apr 24, 2024 | 8.50 | 9.75 | 8.36 | 9.40 | 9.40 | 3,813,520 |
| Apr 23, 2024 | 8.70 | 8.80 | 8.27 | 8.50 | 8.50 | 663,901 |
| Apr 22, 2024 | 8.00 | 8.80 | 7.80 | 8.80 | 8.80 | 4,011,182 |
| Apr 19, 2024 | 8.00 | 8.00 | 7.80 | 8.00 | 8.00 | 516,236 |
| Apr 18, 2024 | 7.95 | 8.10 | 7.80 | 8.00 | 8.00 | 1,045,207 |
| Apr 17, 2024 | 8.20 | 8.40 | 7.90 | 7.95 | 7.95 | 318,821 |
| Apr 16, 2024 | 8.15 | 8.35 | 8.02 | 8.20 | 8.20 | 776,888 |
| Apr 15, 2024 | 8.65 | 8.70 | 7.85 | 8.16 | 8.16 | 1,784,196 |
| Apr 12, 2024 | 8.60 | 9.00 | 8.56 | 8.85 | 8.85 | 2,416,386 |
| Apr 11, 2024 | 9.00 | 9.20 | 8.80 | 8.65 | 8.65 | 688,243 |
| Apr 10, 2024 | 9.00 | 9.20 | 8.70 | 9.00 | 9.00 | 713,442 |
| Apr 09, 2024 | 9.00 | 9.20 | 8.80 | 9.00 | 9.00 | 712,533 |
| Apr 08, 2024 | 8.80 | 9.20 | 8.80 | 9.00 | 9.00 | 1,823,244 |
| Apr 05, 2024 | 8.75 | 9.00 | 8.50 | 8.80 | 8.80 | 169,517 |
| Apr 04, 2024 | 8.75 | 9.00 | 8.52 | 8.75 | 8.75 | 772,669 |
| Apr 03, 2024 | 8.55 | 8.70 | 8.50 | 8.50 | 8.50 | 740,902 |
| Apr 02, 2024 | 8.65 | 8.63 | 8.50 | 8.50 | 8.50 | 223,225 |
| Mar 28, 2024 | 8.85 | 8.90 | 8.50 | 8.50 | 8.50 | 957,951 |
| Mar 27, 2024 | 8.85 | 8.90 | 8.80 | 8.85 | 8.85 | 425,146 |
| Mar 26, 2024 | 9.30 | 9.25 | 8.80 | 8.85 | 8.85 | 1,002,613 |
| Mar 25, 2024 | 9.55 | 9.55 | 9.20 | 9.20 | 9.20 | 221,095 |
| Mar 22, 2024 | 9.50 | 9.60 | 9.51 | 9.55 | 9.55 | 396,215 |
| Mar 21, 2024 | 9.50 | 9.60 | 9.40 | 9.50 | 9.50 | 347,021 |
| Mar 20, 2024 | 9.60 | 9.70 | 9.40 | 9.50 | 9.50 | 211,578 |
| Mar 19, 2024 | 9.60 | 9.70 | 9.32 | 9.60 | 9.60 | 47,431 |
| Mar 18, 2024 | 9.80 | 9.80 | 9.33 | 9.70 | 9.70 | 700,950 |
| Mar 15, 2024 | 9.80 | 9.80 | 9.61 | 9.80 | 9.80 | 678,075 |
| Mar 14, 2024 | 9.75 | 9.73 | 9.60 | 9.80 | 9.80 | 218,778 |
| Mar 13, 2024 | 9.60 | 9.75 | 9.35 | 9.75 | 9.75 | 1,413,260 |
| Mar 12, 2024 | 9.60 | 9.66 | 9.22 | 9.66 | 9.66 | 618,865 |
| Mar 11, 2024 | 9.80 | 9.78 | 9.53 | 9.65 | 9.65 | 446,207 |
| Mar 08, 2024 | 9.90 | 10.00 | 9.80 | 9.80 | 9.80 | 259,096 |
| Mar 07, 2024 | 11.13 | 11.25 | 9.68 | 9.90 | 9.90 | 2,034,625 |
| Mar 06, 2024 | 11.75 | 12.89 | 11.00 | 11.30 | 11.30 | 3,667,453 |
| Mar 05, 2024 | 10.75 | 11.20 | 10.70 | 11.00 | 11.00 | 1,068,713 |
| Mar 04, 2024 | 9.85 | 11.00 | 9.70 | 11.00 | 11.00 | 3,733,945 |
| Mar 01, 2024 | 9.85 | 10.00 | 9.50 | 9.75 | 9.75 | 459,367 |
| Feb 29, 2024 | 9.85 | 9.85 | 9.70 | 9.85 | 9.85 | 417,698 |
| Feb 28, 2024 | 9.95 | 9.99 | 9.71 | 9.95 | 9.95 | 71,634 |
| Feb 27, 2024 | 9.95 | 10.15 | 9.88 | 9.95 | 9.95 | 310,514 |
| Feb 26, 2024 | 9.95 | 10.07 | 9.86 | 9.86 | 9.86 | 25,655 |
| Feb 23, 2024 | 9.95 | 10.20 | 9.70 | 9.95 | 9.95 | 88,287 |
| Feb 22, 2024 | 9.85 | 9.98 | 9.60 | 9.60 | 9.60 | 407,634 |
| Feb 21, 2024 | 10.05 | 10.05 | 9.80 | 9.90 | 9.90 | 1,021,679 |
| Feb 20, 2024 | 9.98 | 10.09 | 9.70 | 10.02 | 10.02 | 28,033 |
| Feb 19, 2024 | 9.98 | 10.04 | 9.83 | 9.98 | 9.98 | 242,345 |
| Feb 16, 2024 | 9.98 | 9.98 | 9.75 | 9.98 | 9.98 | 94,013 |
| Feb 15, 2024 | 10.13 | 10.02 | 9.70 | 9.98 | 9.98 | 50,719 |
| Feb 14, 2024 | 10.20 | 10.40 | 10.05 | 10.13 | 10.13 | 441,177 |
| Feb 13, 2024 | 10.15 | 10.30 | 10.10 | 10.10 | 10.10 | 1,117,672 |
| Feb 12, 2024 | 10.15 | 10.07 | 10.00 | 10.15 | 10.15 | 272,410 |
| Feb 09, 2024 | 10.15 | 10.20 | 10.00 | 10.15 | 10.15 | 474,308 |
| Feb 08, 2024 | 10.10 | 10.30 | 9.91 | 10.15 | 10.15 | 342,630 |
| Feb 07, 2024 | 10.15 | 10.30 | 9.81 | 10.10 | 10.10 | 247,324 |
| Feb 06, 2024 | 10.15 | 10.30 | 10.00 | 10.15 | 10.15 | 890,881 |
| Feb 05, 2024 | 10.15 | 10.14 | 10.00 | 10.15 | 10.15 | 167,288 |
| Feb 02, 2024 | 10.05 | 10.23 | 10.00 | 10.05 | 10.05 | 1,590,019 |
| Feb 01, 2024 | 10.00 | 10.30 | 9.80 | 10.05 | 10.05 | 38,769 |
| Jan 31, 2024 | 10.00 | 10.30 | 10.00 | 10.00 | 10.00 | 925,687 |
| Jan 30, 2024 | 10.25 | 10.50 | 9.81 | 10.00 | 10.00 | 726,848 |
| Jan 29, 2024 | 10.15 | 10.15 | 10.00 | 10.25 | 10.25 | 287,895 |
| Jan 26, 2024 | 10.25 | 10.13 | 9.80 | 10.15 | 10.15 | 991,740 |
| Jan 25, 2024 | 10.25 | 10.15 | 10.00 | 10.15 | 10.15 | 297,649 |
| Jan 24, 2024 | 10.15 | 10.50 | 10.00 | 10.25 | 10.25 | 730,590 |
| Jan 23, 2024 | 10.02 | 10.50 | 9.80 | 10.15 | 10.15 | 513,496 |
| Jan 22, 2024 | 11.00 | 10.90 | 10.00 | 10.00 | 10.00 | 1,261,032 |
| Jan 19, 2024 | 11.00 | 10.98 | 10.80 | 11.00 | 11.00 | 215,143 |
| Jan 18, 2024 | 11.00 | 11.00 | 10.75 | 11.00 | 11.00 | 293,833 |
| Jan 17, 2024 | 11.00 | 11.25 | 10.75 | 11.00 | 11.00 | 217,875 |
| Jan 16, 2024 | 11.13 | 11.00 | 10.90 | 11.00 | 11.00 | 185,408 |
| Jan 15, 2024 | 11.00 | 11.25 | 10.82 | 11.00 | 11.00 | 621,926 |
| Jan 12, 2024 | 11.13 | 11.19 | 10.88 | 11.00 | 11.00 | 342,755 |
| Jan 11, 2024 | 10.63 | 11.20 | 10.59 | 11.13 | 11.13 | 2,395,519 |
| Jan 10, 2024 | 10.63 | 10.77 | 10.50 | 10.60 | 10.60 | 1,567,492 |
| Jan 09, 2024 | 10.88 | 10.55 | 10.55 | 10.63 | 10.63 | 93,002 |
| Jan 08, 2024 | 10.88 | 11.15 | 10.75 | 10.88 | 10.88 | 320,011 |
| Jan 05, 2024 | 10.88 | 11.00 | 10.75 | 10.88 | 10.88 | 649,396 |
| Jan 04, 2024 | 11.13 | 11.24 | 10.80 | 10.88 | 10.88 | 1,107,340 |
| Jan 03, 2024 | 10.75 | 11.40 | 10.60 | 11.13 | 11.13 | 996,464 |
| Jan 02, 2024 | 10.50 | 11.00 | 10.25 | 10.75 | 10.75 | 369,983 |
| Dec 29, 2023 | 10.50 | 11.05 | 11.05 | 11.05 | 11.05 | 9,000 |
| Dec 28, 2023 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 48,787 |
| Dec 27, 2023 | 10.50 | 10.35 | 10.05 | 10.50 | 10.50 | 240,029 |
| Dec 22, 2023 | 10.50 | 10.35 | 10.35 | 10.50 | 10.50 | 2,524 |
| Dec 21, 2023 | 10.50 | 10.13 | 10.08 | 10.50 | 10.50 | 125,304 |
| Dec 20, 2023 | 10.20 | 10.94 | 10.00 | 10.50 | 10.50 | 661,657 |
| Dec 19, 2023 | 10.20 | 10.50 | 10.00 | 10.25 | 10.25 | 917,566 |
| Dec 18, 2023 | 10.20 | 10.25 | 10.04 | 10.20 | 10.20 | 5,858 |
| Dec 15, 2023 | 9.35 | 10.36 | 9.50 | 10.20 | 10.20 | 874,053 |
| Dec 14, 2023 | 9.25 | 9.50 | 9.10 | 9.35 | 9.35 | 566,583 |
| Dec 13, 2023 | 9.30 | 9.50 | 9.00 | 9.00 | 9.00 | 264,371 |
| Dec 12, 2023 | 9.30 | 9.50 | 9.00 | 9.10 | 9.10 | 723,871 |
| Dec 11, 2023 | 9.30 | 9.50 | 8.92 | 9.30 | 9.30 | 65,578 |
| Dec 08, 2023 | 9.75 | 9.80 | 9.07 | 9.30 | 9.30 | 736,316 |
| Dec 07, 2023 | 9.85 | 10.00 | 9.70 | 9.75 | 9.75 | 192,971 |
| Dec 06, 2023 | 10.10 | 9.99 | 9.70 | 9.85 | 9.85 | 87,086 |
| Dec 05, 2023 | 10.10 | 9.77 | 9.71 | 10.10 | 10.10 | 44,030 |
| Dec 04, 2023 | 10.25 | 10.10 | 9.77 | 10.10 | 10.10 | 143,286 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.