Eco (Atlantic) Oil & Gas Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	14.500	15.000	14.000	14.500	14.500	277,357
2023-06-29	15.250	15.375	14.500	14.500	14.500	404,239
2023-06-28	15.700	15.700	15.020	15.400	15.400	209,121
2023-06-27	16.000	16.440	15.500	15.800	15.800	111,366
2023-06-26	16.250	17.000	15.500	16.000	16.000	77,014
2023-06-23	16.500	17.000	15.650	16.000	16.000	152,740
2023-06-22	17.000	17.000	16.000	16.500	16.500	55,229
2023-06-21	17.000	17.000	16.500	17.000	17.000	123,817
2023-06-20	17.000	17.500	16.500	17.000	17.000	53,034
2023-06-19	17.000	17.230	16.200	17.000	17.000	140,032
2023-06-16	17.000	17.500	16.500	17.200	17.200	85,552
2023-06-15	17.000	17.500	16.700	17.000	17.000	350,830
2023-06-14	17.000	17.300	16.500	17.000	17.000	132,188
2023-06-13	17.250	17.500	16.500	17.000	17.000	115,546
2023-06-12	17.500	17.500	17.075	17.250	17.250	38,767
2023-06-09	17.500	18.000	17.100	17.500	17.500	88,496
2023-06-08	17.500	17.500	17.110	17.500	17.500	104,067
2023-06-07	17.750	17.750	17.500	17.750	17.750	211,184
2023-06-06	17.750	18.000	17.600	17.750	17.750	248,545
2023-06-05	17.500	18.000	17.000	17.500	17.500	38,037
2023-06-02	17.750	18.000	17.000	17.500	17.500	115,998
2023-06-01	17.750	17.900	17.000	17.500	17.500	279,403
2023-05-31	17.750	17.800	17.300	17.750	17.750	12,305
2023-05-30	18.500	19.000	17.110	17.500	17.500	431,366
2023-05-26	18.500	18.900	18.055	18.500	18.500	35,752
2023-05-25	18.500	18.900	18.050	18.500	18.500	34,786
2023-05-24	18.500	18.500	18.050	18.500	18.500	125,790
2023-05-23	18.750	19.000	18.000	18.500	18.500	452,444
2023-05-22	19.250	19.500	18.600	18.750	18.750	44,614
2023-05-19	19.500	19.500	18.667	19.250	19.250	227,606
2023-05-18	19.550	19.550	19.000	19.000	19.000	61,698
2023-05-17	19.750	20.000	19.200	19.750	19.750	405,522
2023-05-16	19.500	20.000	19.310	19.750	19.750	115,272
2023-05-15	19.500	19.800	19.000	19.500	19.500	155,706
2023-05-12	19.450	19.450	18.500	19.100	19.100	114,429
2023-05-11	19.500	19.500	19.050	19.500	19.500	584,209
2023-05-10	19.500	19.500	19.000	19.500	19.500	558,358
2023-05-09	19.500	20.000	19.000	19.500	19.500	51,819
2023-05-05	19.250	19.500	18.500	19.500	19.500	509,017
2023-05-04	19.250	19.250	19.000	19.250	19.250	45,976
2023-05-03	19.250	19.800	18.500	19.250	19.250	352,573
2023-05-02	20.000	20.500	19.100	19.250	19.250	423,799
2023-04-28	20.175	20.175	19.750	20.000	20.000	37,649
2023-04-27	20.250	20.500	20.000	20.250	20.250	312,307
2023-04-26	20.350	20.350	20.000	20.250	20.250	119,274
2023-04-25	20.500	21.000	20.000	20.500	20.500	41,933
2023-04-24	20.500	21.000	20.000	20.500	20.500	50,495
2023-04-21	20.500	20.500	20.000	20.500	20.500	27,818
2023-04-20	20.500	20.700	20.200	20.500	20.500	135,528
2023-04-19	20.500	20.700	20.200	20.500	20.500	108,763
2023-04-18	20.250	20.500	20.000	20.500	20.500	285,107
2023-04-17	20.000	20.500	19.660	20.250	20.250	71,610
2023-04-14	19.750	20.400	19.500	20.000	20.000	248,084
2023-04-13	20.000	20.091	19.500	19.750	19.750	272,741
2023-04-12	19.750	20.500	19.500	20.000	20.000	149,112
2023-04-11	19.250	19.950	19.000	19.500	19.500	145,648
2023-04-06	19.750	20.000	19.060	19.250	19.250	344,119
2023-04-05	19.750	20.000	19.500	19.750	19.750	21,887
2023-04-04	20.000	20.000	19.500	19.750	19.750	141,642
2023-04-03	20.250	20.400	19.600	20.250	20.250	134,372

← NewerPage 15 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.