Eco (Atlantic) Oil & Gas Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 36.500 | 36.500 | 35.500 | 36.000 | 36.000 | 775,971 |
| 2026-02-05 | 36.500 | 37.000 | 35.500 | 36.000 | 36.000 | 1,463,396 |
| 2026-02-04 | 36.250 | 37.200 | 35.500 | 36.500 | 36.500 | 1,545,600 |
| 2026-02-03 | 34.500 | 37.000 | 34.000 | 37.000 | 37.000 | 1,316,574 |
| 2026-02-02 | 36.750 | 37.000 | 33.000 | 35.000 | 35.000 | 3,610,755 |
| 2026-01-30 | 37.000 | 39.000 | 36.500 | 36.600 | 36.600 | 4,312,703 |
| 2026-01-29 | 32.000 | 38.000 | 31.500 | 37.000 | 37.000 | 7,185,466 |
| 2026-01-28 | 30.000 | 32.400 | 29.500 | 32.400 | 32.400 | 5,680,619 |
| 2026-01-27 | 30.750 | 31.000 | 29.500 | 30.000 | 30.000 | 4,816,700 |
| 2026-01-26 | 29.250 | 31.500 | 29.000 | 31.000 | 31.000 | 6,902,912 |
| 2026-01-23 | 28.000 | 29.500 | 27.500 | 29.000 | 29.000 | 8,028,818 |
| 2026-01-22 | 27.500 | 28.000 | 27.400 | 27.500 | 27.500 | 412,763 |
| 2026-01-21 | 27.500 | 28.000 | 27.000 | 27.500 | 27.500 | 557,038 |
| 2026-01-20 | 27.500 | 28.000 | 27.000 | 27.600 | 27.600 | 557,442 |
| 2026-01-19 | 27.500 | 28.200 | 27.000 | 28.000 | 28.000 | 767,418 |
| 2026-01-16 | 27.500 | 32.281 | 26.500 | 27.600 | 27.600 | 3,579,394 |
| 2026-01-15 | 28.000 | 28.500 | 27.300 | 28.000 | 28.000 | 1,430,109 |
| 2026-01-14 | 27.000 | 28.775 | 26.000 | 28.000 | 28.000 | 1,203,098 |
| 2026-01-13 | 28.500 | 29.000 | 26.500 | 28.000 | 28.000 | 1,138,292 |
| 2026-01-12 | 29.000 | 31.000 | 28.000 | 29.000 | 29.000 | 9,556,659 |
| 2026-01-09 | 28.500 | 28.900 | 27.200 | 28.500 | 28.500 | 1,905,854 |
| 2026-01-08 | 26.750 | 29.500 | 26.000 | 28.000 | 28.000 | 2,654,369 |
| 2026-01-07 | 30.000 | 31.000 | 25.500 | 26.750 | 26.750 | 1,422,567 |
| 2026-01-06 | 32.500 | 33.000 | 28.350 | 30.000 | 30.000 | 3,313,395 |
| 2026-01-05 | 30.500 | 35.000 | 30.000 | 33.500 | 33.500 | 6,739,628 |
| 2026-01-02 | 29.500 | 34.000 | 29.000 | 33.000 | 33.000 | 11,962,790 |
| 2025-12-31 | 25.750 | 29.500 | 25.500 | 29.200 | 29.200 | 6,396,884 |
| 2025-12-30 | 22.750 | 25.500 | 22.000 | 25.500 | 25.500 | 4,842,410 |
| 2025-12-29 | 22.000 | 23.600 | 21.000 | 23.000 | 23.000 | 879,056 |
| 2025-12-24 | 21.500 | 22.500 | 21.000 | 21.500 | 21.500 | 3,522,406 |
| 2025-12-23 | 21.500 | 22.875 | 21.000 | 22.000 | 22.000 | 8,010,000 |
| 2025-12-22 | 20.000 | 22.000 | 19.500 | 21.500 | 21.500 | 1,479,021 |
| 2025-12-19 | 22.250 | 22.400 | 19.000 | 20.000 | 20.000 | 4,122,323 |
| 2025-12-18 | 24.500 | 25.500 | 21.500 | 21.900 | 21.900 | 3,840,198 |
| 2025-12-17 | 22.250 | 25.000 | 21.200 | 24.200 | 24.200 | 2,953,800 |
| 2025-12-16 | 21.500 | 23.000 | 21.000 | 22.500 | 22.500 | 4,470,276 |
| 2025-12-15 | 18.500 | 22.000 | 18.350 | 22.000 | 22.000 | 3,856,877 |
| 2025-12-12 | 17.250 | 20.500 | 16.500 | 18.250 | 18.250 | 3,425,578 |
| 2025-12-11 | 19.750 | 21.500 | 16.250 | 17.500 | 17.500 | 6,252,943 |
| 2025-12-10 | 20.750 | 26.000 | 19.500 | 19.500 | 19.500 | 21,490,400 |
| 2025-12-09 | 15.500 | 21.000 | 15.000 | 20.200 | 20.200 | 23,099,590 |
| 2025-12-08 | 10.000 | 15.550 | 10.000 | 15.250 | 15.250 | 19,055,051 |
| 2025-12-05 | 10.375 | 10.500 | 9.200 | 10.300 | 10.300 | 6,393,504 |
| 2025-12-04 | 8.000 | 11.000 | 8.000 | 10.300 | 10.300 | 16,200,740 |
| 2025-12-03 | 7.550 | 7.750 | 7.100 | 7.650 | 7.650 | 1,257,053 |
| 2025-12-02 | 7.550 | 7.750 | 7.411 | 7.550 | 7.550 | 146,937 |
| 2025-12-01 | 7.550 | 7.800 | 7.400 | 7.550 | 7.550 | 65,381 |
| 2025-11-28 | 7.350 | 7.800 | 7.280 | 7.550 | 7.550 | 403,151 |
| 2025-11-27 | 7.450 | 7.499 | 7.200 | 7.350 | 7.350 | 1,317,068 |
| 2025-11-26 | 7.250 | 7.500 | 7.170 | 7.450 | 7.450 | 624,455 |
| 2025-11-25 | 7.250 | 7.500 | 7.155 | 7.250 | 7.250 | 69,363 |
| 2025-11-24 | 7.292 | 7.292 | 7.000 | 7.250 | 7.250 | 443,897 |
| 2025-11-21 | 7.300 | 7.300 | 7.120 | 7.300 | 7.300 | 642,062 |
| 2025-11-20 | 6.900 | 7.300 | 6.794 | 7.300 | 7.300 | 1,605,816 |
| 2025-11-19 | 7.290 | 7.290 | 7.000 | 7.000 | 7.000 | 445,194 |
| 2025-11-18 | 7.350 | 7.500 | 7.236 | 7.350 | 7.350 | 105,558 |
| 2025-11-17 | 7.400 | 7.500 | 7.320 | 7.400 | 7.400 | 173,837 |
| 2025-11-14 | 7.550 | 7.700 | 7.300 | 7.400 | 7.400 | 326,693 |
| 2025-11-13 | 7.650 | 7.764 | 7.500 | 7.650 | 7.650 | 104,930 |
| 2025-11-12 | 7.650 | 7.700 | 7.536 | 7.650 | 7.650 | 305,177 |
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.