Eco (Atlantic) Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	34.750	35.500	33.510	33.750	33.750	1,050,565
2022-10-10	36.190	36.190	34.588	34.700	34.700	1,821,838
2022-10-07	35.000	37.000	34.950	36.500	36.500	2,590,582
2022-10-06	34.750	35.300	34.550	34.800	34.800	1,930,192
2022-10-05	34.750	35.500	34.550	34.700	34.700	1,521,051
2022-10-04	33.250	35.000	32.000	34.750	34.750	4,646,785
2022-10-03	32.250	32.700	31.500	32.600	32.600	3,449,327
2022-09-30	31.250	33.000	31.100	32.000	32.000	2,109,385
2022-09-29	29.750	31.500	29.625	31.000	31.000	1,742,804
2022-09-28	29.500	30.000	28.050	29.500	29.500	1,874,973
2022-09-27	29.250	29.500	28.000	29.500	29.500	3,782,654
2022-09-26	30.250	30.500	28.500	29.250	29.250	1,451,821
2022-09-23	32.000	32.990	29.800	29.800	29.800	1,590,171
2022-09-22	30.250	32.400	29.125	32.000	32.000	2,456,650
2022-09-21	30.500	31.500	27.152	30.250	30.250	5,329,221
2022-09-20	34.500	34.500	30.000	31.000	31.000	2,838,977
2022-09-16	35.200	35.200	33.924	34.500	34.500	1,050,758
2022-09-15	35.000	35.500	32.250	34.000	34.000	1,037,004
2022-09-14	34.750	36.100	34.550	35.000	35.000	1,022,397
2022-09-13	35.750	35.800	34.500	34.750	34.750	1,137,398
2022-09-12	35.250	36.000	34.525	35.700	35.700	1,923,559
2022-09-09	34.280	35.400	34.280	34.500	34.500	887,555
2022-09-08	34.250	35.050	34.000	34.500	34.500	1,080,432
2022-09-07	34.500	34.800	34.000	34.500	34.500	928,113
2022-09-06	35.250	36.000	34.000	34.750	34.750	3,302,874
2022-09-05	34.700	36.000	34.700	36.000	36.000	2,939,964
2022-09-02	33.500	35.000	33.050	34.600	34.600	891,909
2022-09-01	35.000	35.500	33.260	33.500	33.500	965,112
2022-08-31	35.250	35.250	33.260	34.600	34.600	2,299,982
2022-08-30	35.500	37.000	34.900	35.000	35.000	3,129,216
2022-08-26	32.000	35.500	32.000	35.250	35.250	3,283,132
2022-08-25	31.250	32.500	30.550	32.000	32.000	946,071
2022-08-24	31.500	32.000	30.875	31.250	31.250	332,372
2022-08-23	31.250	32.000	30.800	31.500	31.500	836,644
2022-08-22	31.500	32.000	30.389	31.500	31.500	1,284,003
2022-08-19	31.500	32.000	31.200	31.500	31.500	122,510
2022-08-18	31.700	31.700	30.875	31.500	31.500	1,558,007
2022-08-17	32.000	32.000	31.050	32.000	32.000	198,125
2022-08-16	32.500	32.690	31.155	32.000	32.000	1,097,309
2022-08-15	31.500	32.880	31.000	32.500	32.500	5,579,559
2022-08-12	28.750	31.850	28.255	31.000	31.000	2,981,359
2022-08-11	28.250	28.800	28.000	28.600	28.600	258,776
2022-08-10	27.750	28.500	27.550	28.250	28.250	407,442
2022-08-09	27.250	27.950	27.000	27.500	27.500	973,325
2022-08-08	27.500	27.840	27.000	27.250	27.250	629,297
2022-08-05	28.100	28.100	27.110	27.500	27.500	434,078
2022-08-04	28.500	29.000	27.650	28.300	28.300	1,420,428
2022-08-03	28.750	29.000	28.210	28.500	28.500	494,711
2022-08-02	28.750	29.000	28.500	28.750	28.750	264,502
2022-08-01	29.750	30.900	28.650	29.000	29.000	1,524,937
2022-07-29	28.600	30.350	28.600	30.000	30.000	1,571,026
2022-07-28	27.660	29.000	27.660	28.700	28.700	1,924,568
2022-07-27	26.750	27.500	26.615	27.250	27.250	1,620,572
2022-07-26	26.500	27.000	25.550	26.600	26.600	1,581,763
2022-07-25	26.500	26.500	25.750	26.500	26.500	370,905
2022-07-22	26.250	26.500	26.000	26.250	26.250	5,370,500
2022-07-21	25.750	26.500	25.750	26.350	26.350	1,238,451
2022-07-20	26.000	26.500	25.660	25.750	25.750	415,239
2022-07-19	26.000	26.500	25.750	26.000	26.000	348,423
2022-07-18	26.000	26.500	25.620	26.000	26.000	379,075

← NewerPage 18 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.