Eco (Atlantic) Oil & Gas Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 17.750 | 18.000 | 17.650 | 17.750 | 17.750 | 391,325 |
| 2023-01-05 | 18.250 | 18.500 | 17.500 | 17.750 | 17.750 | 238,416 |
| 2023-01-04 | 19.000 | 19.150 | 17.650 | 18.400 | 18.400 | 538,135 |
| 2023-01-03 | 18.650 | 19.500 | 18.650 | 19.000 | 19.000 | 159,626 |
| 2022-12-30 | 19.000 | 19.000 | 18.000 | 18.500 | 18.500 | 363,155 |
| 2022-12-29 | 19.250 | 19.900 | 19.100 | 19.250 | 19.250 | 1,428,728 |
| 2022-12-28 | 17.500 | 19.390 | 17.000 | 19.000 | 19.000 | 1,090,419 |
| 2022-12-23 | 17.500 | 17.690 | 17.066 | 17.500 | 17.500 | 143,926 |
| 2022-12-22 | 17.500 | 18.000 | 17.050 | 17.500 | 17.500 | 760,578 |
| 2022-12-21 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 575,710 |
| 2022-12-20 | 17.500 | 18.000 | 17.000 | 17.500 | 17.500 | 118,739 |
| 2022-12-19 | 17.500 | 18.400 | 17.000 | 17.500 | 17.500 | 1,824,870 |
| 2022-12-16 | 17.750 | 17.750 | 17.110 | 17.500 | 17.500 | 102,156 |
| 2022-12-15 | 17.750 | 17.750 | 17.500 | 17.750 | 17.750 | 13,805 |
| 2022-12-14 | 17.750 | 17.750 | 17.500 | 17.750 | 17.750 | 190,991 |
| 2022-12-13 | 17.750 | 17.898 | 17.500 | 17.750 | 17.750 | 232,773 |
| 2022-12-12 | 17.750 | 18.000 | 17.160 | 17.750 | 17.750 | 1,076,490 |
| 2022-12-09 | 18.000 | 18.200 | 17.500 | 17.750 | 17.750 | 362,827 |
| 2022-12-08 | 18.000 | 18.500 | 17.500 | 18.000 | 18.000 | 1,051,435 |
| 2022-12-07 | 18.250 | 19.000 | 17.500 | 17.700 | 17.700 | 2,459,927 |
| 2022-12-06 | 18.750 | 19.000 | 17.666 | 18.000 | 18.000 | 3,003,727 |
| 2022-12-05 | 19.250 | 19.500 | 18.890 | 19.000 | 19.000 | 705,648 |
| 2022-12-02 | 20.500 | 20.500 | 19.000 | 19.400 | 19.400 | 2,750,234 |
| 2022-12-01 | 21.500 | 21.650 | 20.500 | 20.750 | 20.750 | 784,384 |
| 2022-11-30 | 21.250 | 22.000 | 21.000 | 21.200 | 21.200 | 891,833 |
| 2022-11-29 | 22.500 | 23.000 | 21.000 | 21.250 | 21.250 | 885,948 |
| 2022-11-28 | 22.750 | 23.000 | 21.718 | 22.500 | 22.500 | 1,668,840 |
| 2022-11-25 | 21.750 | 23.400 | 21.000 | 22.600 | 22.600 | 1,716,360 |
| 2022-11-24 | 21.250 | 22.000 | 20.788 | 21.500 | 21.500 | 1,490,079 |
| 2022-11-23 | 19.750 | 21.500 | 19.110 | 21.500 | 21.500 | 4,796,446 |
| 2022-11-22 | 19.500 | 20.500 | 19.260 | 19.850 | 19.850 | 2,384,878 |
| 2022-11-21 | 18.000 | 20.800 | 17.780 | 19.500 | 19.500 | 9,239,982 |
| 2022-11-18 | 16.000 | 20.500 | 15.000 | 17.500 | 17.500 | 30,049,980 |
| 2022-11-17 | 41.500 | 42.775 | 41.000 | 42.000 | 42.000 | 1,136,423 |
| 2022-11-16 | 40.750 | 41.400 | 38.000 | 41.000 | 41.000 | 2,238,373 |
| 2022-11-15 | 45.250 | 45.900 | 40.125 | 41.500 | 41.500 | 1,984,753 |
| 2022-11-14 | 44.250 | 46.000 | 44.000 | 45.000 | 45.000 | 1,096,325 |
| 2022-11-11 | 43.250 | 44.500 | 42.550 | 44.250 | 44.250 | 1,818,650 |
| 2022-11-10 | 43.250 | 44.000 | 41.700 | 42.750 | 42.750 | 1,188,802 |
| 2022-11-09 | 44.000 | 45.000 | 42.500 | 42.500 | 42.500 | 2,960,115 |
| 2022-11-08 | 39.000 | 39.690 | 37.500 | 39.250 | 39.250 | 444,953 |
| 2022-11-07 | 41.500 | 42.000 | 38.000 | 39.000 | 39.000 | 1,993,666 |
| 2022-11-04 | 40.000 | 42.400 | 39.500 | 40.800 | 40.800 | 3,157,782 |
| 2022-11-03 | 36.250 | 41.500 | 36.000 | 39.600 | 39.600 | 3,236,659 |
| 2022-11-02 | 36.250 | 36.500 | 34.035 | 34.500 | 34.500 | 850,724 |
| 2022-11-01 | 37.250 | 37.400 | 36.000 | 36.000 | 36.000 | 710,803 |
| 2022-10-31 | 37.000 | 39.000 | 36.500 | 37.000 | 37.000 | 3,381,708 |
| 2022-10-28 | 35.500 | 37.500 | 35.250 | 36.500 | 36.500 | 3,030,547 |
| 2022-10-27 | 35.500 | 36.500 | 34.000 | 35.400 | 35.400 | 4,752,371 |
| 2022-10-26 | 33.000 | 35.300 | 32.000 | 34.850 | 34.850 | 1,816,845 |
| 2022-10-25 | 31.500 | 33.500 | 30.700 | 33.000 | 33.000 | 1,071,818 |
| 2022-10-24 | 30.250 | 32.000 | 30.000 | 31.500 | 31.500 | 925,190 |
| 2022-10-21 | 30.250 | 30.500 | 30.100 | 30.250 | 30.250 | 1,708,098 |
| 2022-10-20 | 30.500 | 30.500 | 30.000 | 30.250 | 30.250 | 679,862 |
| 2022-10-19 | 31.176 | 31.176 | 29.500 | 30.500 | 30.500 | 591,607 |
| 2022-10-18 | 32.750 | 32.900 | 31.000 | 31.000 | 31.000 | 1,250,923 |
| 2022-10-17 | 32.250 | 33.000 | 32.000 | 32.600 | 32.600 | 850,240 |
| 2022-10-14 | 32.250 | 32.250 | 32.000 | 32.100 | 32.100 | 532,058 |
| 2022-10-13 | 32.250 | 32.500 | 31.500 | 32.250 | 32.250 | 1,137,717 |
| 2022-10-12 | 34.000 | 34.330 | 31.550 | 32.250 | 32.250 | 1,961,702 |
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.