LSE - Delayed Quote GBp

Eco (Atlantic) Oil & Gas Ltd. (ECO.L)

8.45
-0.25
(-2.87%)
At close: May 9 at 1:57:55 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 9, 20258.708.828.418.458.45279,113
May 8, 20258.809.008.408.708.70283,842
May 7, 20258.308.998.308.808.801,922,326
May 6, 20258.108.408.008.308.30310,696
May 2, 20258.158.207.818.108.10714,435
May 1, 20258.408.407.948.148.14363,855
Apr 30, 20258.508.557.888.148.14212,346
Apr 29, 20258.658.708.408.508.50387,890
Apr 28, 20258.708.808.608.708.70281,378
Apr 25, 20258.208.908.208.708.703,946,801
Apr 24, 20257.658.407.358.008.002,005,606
Apr 23, 20257.657.947.307.657.65185,581
Apr 22, 20257.657.897.337.657.65371,157
Apr 17, 20257.607.737.327.657.65203,085
Apr 16, 20257.907.907.207.607.60319,454
Apr 15, 20257.758.007.807.907.90158,772
Apr 14, 20257.608.007.207.757.75365,457
Apr 11, 20257.758.007.207.607.6051,926
Apr 10, 20257.658.167.507.757.75360,703
Apr 9, 20257.757.787.257.657.65588,551
Apr 8, 20258.008.107.368.108.1092,186
Apr 7, 20257.707.907.107.707.70495,485
Apr 4, 20258.408.707.847.847.84558,024
Apr 3, 20258.708.708.358.408.40725,191
Apr 2, 20258.558.808.458.708.70458,904
Apr 1, 20258.658.838.408.658.6569,854
Mar 31, 20258.708.908.408.658.652,783,488
Mar 28, 20258.558.808.508.708.701,137,725
Mar 27, 20258.108.828.068.558.552,611,333
Mar 26, 20258.308.507.898.168.162,625,258
Mar 25, 20258.308.248.128.308.30135,032
Mar 24, 20258.308.508.128.308.30200,116
Mar 21, 20258.308.268.158.308.3091,748
Mar 20, 20258.458.308.158.308.30236,977
Mar 19, 20258.308.508.108.408.40461,924
Mar 18, 20258.308.288.108.308.30146,378
Mar 17, 20258.258.508.158.308.30111,494
Mar 14, 20258.558.557.988.258.251,287,760
Mar 13, 20257.958.708.008.558.552,402,466
Mar 12, 20258.908.827.507.957.958,164,035
Mar 11, 20259.259.508.809.059.05453,385
Mar 10, 20258.909.258.629.259.25925,324
Mar 7, 20258.909.008.508.908.90752,985
Mar 6, 20259.259.348.749.009.001,365,411
Mar 5, 20259.259.509.009.259.25299,332
Mar 4, 20259.609.519.009.259.25942,459
Mar 3, 20259.759.809.509.609.60499,926
Feb 28, 20259.7510.009.509.759.7590,809
Feb 27, 20259.7510.009.569.759.75329,415
Feb 26, 20259.759.759.509.759.75383,655
Feb 25, 20259.759.859.669.759.75285,677
Feb 24, 20259.909.949.709.759.75328,486
Feb 21, 20259.7510.009.719.909.901,091,101
Feb 20, 202510.1310.119.679.759.7576,770
Feb 19, 20259.7510.259.5410.1310.13808,385
Feb 18, 20259.909.889.509.709.702,484,937
Feb 17, 202510.6310.509.859.909.90462,424
Feb 14, 202510.6310.6310.5010.6310.6365,891
Feb 13, 202510.7510.6610.5010.7510.7599,016
Feb 12, 202510.7510.7510.6610.7510.7590,074
Feb 11, 202510.7511.0010.5510.7510.75370,238
Feb 10, 202510.7510.8010.6610.7510.75104,163
Feb 7, 202510.7510.8010.5010.7510.754,434
Feb 6, 202510.7511.0010.6610.7510.755,135
Feb 5, 202511.1311.1010.5010.7510.75123,052
Feb 4, 202511.2511.5010.7211.0011.00155,477
Feb 3, 202511.2511.0511.0011.0011.0054,590
Jan 31, 202511.2511.3011.0111.2511.25110,139
Jan 30, 202511.2511.5011.1311.2511.2531,536
Jan 29, 202511.2511.3811.0011.2511.2575,509
Jan 28, 202511.3811.5011.1611.2511.25123,505
Jan 27, 202511.6311.7011.2511.3811.38310,174
Jan 24, 202511.6312.2511.6311.6311.631,355,788
Jan 23, 202511.6311.8911.6311.6311.63583,772
Jan 22, 202511.8811.8811.5011.6311.63220,559
Jan 21, 202512.1312.2511.5811.8811.88485,371
Jan 20, 202511.6312.3511.5012.2512.251,370,840
Jan 17, 202511.7512.0011.5011.6311.631,491,632
Jan 16, 202512.2512.5011.8612.1312.13373,351
Jan 15, 202512.2512.2512.0512.2512.25291,351
Jan 14, 202512.1312.5012.0012.2512.25475,918
Jan 13, 202512.0012.8411.5012.0512.051,539,387
Jan 10, 202511.5012.3011.3812.0012.00847,343
Jan 9, 202512.2512.1311.3011.7511.751,215,721
Jan 8, 202511.6312.4911.2512.2512.251,051,907
Jan 7, 202511.2511.7511.0011.6311.63297,459
Jan 6, 202510.8811.4810.6511.2511.25809,823
Jan 3, 202510.7511.2510.7711.2511.25397,256
Jan 2, 202510.7511.0010.5610.7510.7581,769
Dec 31, 202410.7510.8010.5510.7510.7596,232
Dec 30, 202410.9810.9210.5310.7510.75240,046
Dec 27, 202411.0011.2510.7510.9810.98194,714
Dec 24, 202411.0011.2510.9811.0011.004,470
Dec 23, 202411.0011.0010.7511.0011.00116,605
Dec 20, 202411.3511.2610.8511.0011.00433,622
Dec 19, 202411.5011.6011.0011.3511.35262,876
Dec 18, 202411.8812.5011.5111.7511.75964,851
Dec 17, 202411.1512.7311.1112.4512.451,360,365
Dec 16, 202411.0011.2010.9911.1511.15653,919
Dec 13, 202411.2511.5010.8011.0011.00798,715
Dec 12, 202410.3811.5010.7011.5011.501,517,854
Dec 11, 20249.9810.499.9210.2510.25844,656
Dec 10, 20249.9810.259.669.709.70400,448
Dec 9, 20249.989.979.739.989.9852,522
Dec 6, 20249.989.999.709.989.9837,964
Dec 5, 20249.9810.259.709.809.80435,979
Dec 4, 20249.9810.009.699.989.98256,723
Dec 3, 20249.9810.259.729.989.98366,950
Dec 2, 202410.1310.259.7010.2510.25445,027
Nov 29, 202410.1310.1110.1010.1310.13100,607
Nov 28, 20249.8510.259.8810.0010.00375,766
Nov 27, 202410.5010.509.8510.0010.001,152,834
Nov 26, 202410.7511.0010.0510.5010.50410,966
Nov 25, 202410.2510.9210.2610.6310.631,782,545
Nov 22, 202410.3510.5010.0010.2510.25639,933
Nov 21, 202410.3810.5210.0010.3510.35600,057
Nov 20, 202410.0010.709.8810.5010.50799,480
Nov 19, 20249.8510.609.9110.4010.401,316,773
Nov 18, 20249.859.959.819.859.85273,360
Nov 15, 20249.859.969.759.859.85239,534
Nov 14, 20249.7510.009.689.859.85442,639
Nov 13, 202410.1310.1310.009.759.75330,293
Nov 12, 202410.1310.1710.0010.1310.13104,002
Nov 11, 202410.1310.2510.0010.1310.13474,389
Nov 8, 202410.7511.0010.0510.1310.133,723,114
Nov 7, 202410.7511.0010.5510.7510.752,529,240
Nov 6, 202410.6310.9210.3010.7510.75783,956
Nov 5, 202410.3810.5010.1010.2510.25418,799
Nov 4, 202410.7511.0010.2510.3810.38283,287
Nov 1, 202410.2511.0010.0810.3510.353,050,710
Oct 31, 20249.5510.359.459.559.552,127,837
Oct 30, 20249.759.709.459.559.55287,749
Oct 29, 20249.809.819.409.759.75991,147
Oct 28, 20249.8010.009.819.809.80258,869
Oct 25, 20249.6510.009.529.809.80939,541
Oct 24, 20249.509.759.459.659.65332,387
Oct 23, 20249.459.509.429.509.50154,995
Oct 22, 20249.459.509.409.459.45198,946
Oct 21, 20249.759.759.409.459.45663,923
Oct 18, 20249.609.759.529.759.75665,470
Oct 17, 20249.609.709.449.609.60758,004
Oct 16, 202410.2510.159.269.609.602,407,628
Oct 15, 202410.2510.5010.1510.2510.2518,491
Oct 14, 202410.2510.5010.0010.2510.25471,777
Oct 11, 202410.6310.7510.0010.0010.001,367,605
Oct 10, 202411.0011.0010.5010.6010.601,080,775
Oct 9, 202411.0011.2311.1011.0011.0066,889
Oct 8, 202411.2511.5010.5011.0011.001,495,982
Oct 7, 202411.2511.5011.0011.2511.25152,489
Oct 4, 202411.2511.5011.0011.2511.25430,598
Oct 3, 202411.5211.7511.2511.5011.501,691,915
Oct 2, 202411.4011.7511.2511.5211.52475,366
Oct 1, 202411.5211.5011.3711.4011.40171,451
Sep 30, 202411.2511.7511.2711.5211.52697,736
Sep 27, 202411.1311.4411.0011.2511.252,318,815
Sep 26, 202411.1311.2511.0111.1311.1339,950
Sep 25, 202411.2511.5011.0011.1311.13676,976
Sep 24, 202411.7512.0011.2011.2011.20509,398
Sep 23, 202411.2512.5011.2511.6011.601,609,232
Sep 20, 202411.2511.5011.2211.2511.25193,392
Sep 19, 202411.5211.5011.2011.2511.25133,003
Sep 18, 202411.5211.7511.3111.5211.52169,745
Sep 17, 202411.5211.7511.3011.5011.50448,915
Sep 16, 202411.2511.7511.0011.0011.00874,856
Sep 13, 202411.6311.6611.0011.0011.00706,519
Sep 12, 202411.6311.7511.5011.5011.50304,440
Sep 11, 202412.1312.1811.5011.6311.63798,528
Sep 10, 202412.6312.7012.1312.1312.13382,917
Sep 9, 202412.7512.8812.5012.7512.75119,556
Sep 6, 202412.8812.9012.5212.7512.751,024,626
Sep 5, 202412.7513.0012.6012.7512.75621,537
Sep 4, 202412.5013.0012.1712.6012.601,293,712
Sep 3, 202412.7513.6812.5012.5012.503,008,136
Sep 2, 202413.2013.3312.6512.7512.751,165,645
Aug 30, 202412.7514.0012.6913.2013.201,652,454
Aug 29, 202412.7513.0012.5012.5012.50410,265
Aug 28, 202412.2513.0012.0012.7512.75716,874
Aug 27, 202411.6312.7511.6012.2512.25868,486
Aug 23, 202411.6311.6911.6011.6311.6331,633
Aug 22, 202411.5011.6911.4811.6311.63205,294
Aug 21, 202411.8811.8511.4811.5011.50167,791
Aug 20, 202412.1312.1511.7511.8811.88367,272
Aug 19, 202412.1312.1511.8712.1312.1320,327
Aug 16, 202411.8812.2511.6512.1312.13794,922
Aug 15, 202411.6311.9911.2511.8811.88402,864
Aug 14, 202412.0012.2511.2511.6311.63326
Aug 13, 202411.8811.9011.6112.0012.001,138,966
Aug 12, 202412.0012.2511.6311.8811.88349,499
Aug 9, 202412.0012.1011.7512.0012.00342,901
Aug 8, 202412.0011.8611.7512.0012.0063,329
Aug 7, 202412.1312.5011.7512.1312.13427,763
Aug 6, 202411.3812.0011.2211.7511.75909,437
Aug 5, 202411.7512.0011.0011.5011.502,557,729
Aug 2, 202412.1312.8811.7612.5012.501,317,615
Aug 1, 202412.3812.7511.7511.7511.75501,474
Jul 31, 202412.1312.5011.8912.2512.25506,376
Jul 30, 202411.7513.0011.7511.7511.751,591,312
Jul 29, 202412.0012.7011.5011.8011.801,593,461
Jul 26, 202411.6311.5511.0011.2011.20362,769
Jul 25, 202411.6311.7511.5011.6311.63569,339
Jul 24, 202412.0012.0511.5011.6311.63572,213
Jul 23, 202411.7511.9911.6012.0012.0085,491
Jul 22, 202411.7512.0011.5011.8811.88242,289
Jul 19, 202411.7512.0011.7511.7511.75284,163
Jul 18, 202411.8812.1011.8811.8811.88159,446
Jul 17, 202412.1312.3011.5012.0012.00183,979
Jul 16, 202412.0012.0811.8812.1312.13151,200
Jul 15, 202412.5012.6211.5012.0012.00282,835
Jul 12, 202412.2512.5012.0012.5012.50160,451
Jul 11, 202411.8812.4811.2512.2512.25713,429
Jul 10, 202412.6312.5411.7511.8811.88693,055
Jul 9, 202412.7512.7512.4812.6312.63177,854
Jul 8, 202413.3813.5012.8812.7512.75532,886
Jul 5, 202413.3813.7513.0013.5013.50100,347
Jul 4, 202413.5213.6513.2513.3813.38139,738
Jul 3, 202412.8813.5212.9513.5213.52917,588
Jul 2, 202412.8813.0012.8812.8812.8857,766
Jul 1, 202413.2513.1412.7812.8812.88251,731
Jun 28, 202413.0013.8013.0613.2513.25765,682
Jun 27, 202413.2513.2313.0013.0013.00114,531
Jun 26, 202412.2513.5012.3313.0513.051,004,378
Jun 25, 202411.6312.5011.6812.2512.25945,417
Jun 24, 202411.7511.9011.5611.6311.63222,558
Jun 21, 202411.3812.1311.0011.7511.75986,990
Jun 20, 202411.6311.7511.4511.6311.6377,021
Jun 19, 202411.7512.5011.5011.6311.63840,754
Jun 18, 202411.7511.9011.5011.7511.7541,773
Jun 17, 202412.2512.2412.0012.1312.13179,946
Jun 14, 202412.6312.6512.0312.2512.25422,207
Jun 13, 202412.2512.5512.0012.6312.63595,222
Jun 12, 202412.2512.5012.0012.2512.25225,197
Jun 11, 202412.7513.0012.2012.2512.25802,662
Jun 10, 202412.1312.7512.0012.7512.75565,555
Jun 7, 202413.2513.1012.0012.1312.131,438,130
Jun 6, 202413.2513.3713.0013.2513.25189,424
Jun 5, 202414.7514.5013.2513.2513.251,657,741
Jun 4, 202414.7514.5513.6713.7013.70695,317
Jun 3, 202415.0015.0014.5014.7514.75285,938
May 31, 202414.6315.5014.0015.2515.251,178,495
May 30, 202415.1315.2514.3214.5014.50582,090
May 29, 202415.6315.7515.0015.1315.131,260,949
May 28, 202415.2516.2514.5015.5015.504,536,289
May 24, 202412.6313.0012.5013.0013.001,421,376
May 23, 202413.2513.0012.5013.0013.00792,786
May 22, 202412.8813.7512.8513.2513.251,516,285
May 21, 202414.3814.3012.5012.8812.881,235,300
May 20, 202414.3814.3814.3014.3014.30189,032
May 17, 202414.3814.5014.2514.3814.381,724,692
May 16, 202413.8814.5013.7714.5014.501,991,616
May 15, 202413.6014.0012.6013.8013.803,535,566
May 14, 202414.1314.1913.5013.5013.502,673,189
May 13, 202415.3515.5014.0014.2514.252,276,925
May 10, 202414.6016.0014.5515.3015.303,362,975
May 9, 202414.2514.9614.3514.5014.502,301,778

Related Tickers

CRCL.L Corcel Plc
0.2025
+1.25%
 
TXP.L Touchstone Exploration Inc.
20.00
-4.76%
 
FAC.MU Falcon Oil & Gas Ltd
0.0655
0.00%
 
FAC.BE Falcon Oil & Gas Ltd
0.0645
+4.88%
 
PCL.AX Pancontinental Energy NL
0.0130
+30.00%
 
SEUSF Sintana Energy Inc.
0.3700
0.00%
 
SENX.L Serinus Energy plc
3.3500
0.00%
 
EEGUF Empire Energy Group Limited
0.1469
-4.05%
 
ADME.L ADM Energy plc
0.0950
0.00%
 
EMP.AX Emperor Energy Limited
0.0280
+3.70%