XLON:ECO
Eco (Atlantic) Oil & Gas Ltd. Stock Price (Quote)
£10.25
-0.0500 (-0.485%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £7.80 | £10.44 | Friday, 26th Apr 2024 ECO.L stock ended at £10.25. This is 0.485% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.80% from a day low at £9.83 to a day high of £10.40. |
| 90 days | £7.80 | £12.89 | |
| 52 weeks | £7.80 | £20.18 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | £10.40 | £10.40 | £9.83 | £10.25 | 1 231 965 |
| Apr 25, 2024 | £9.62 | £10.44 | £9.47 | £10.30 | 5 720 356 |
| Apr 24, 2024 | £8.50 | £9.75 | £8.36 | £9.40 | 3 844 747 |
| Apr 23, 2024 | £8.62 | £8.80 | £8.27 | £8.50 | 667 479 |
| Apr 22, 2024 | £7.97 | £8.80 | £7.80 | £8.80 | 4 148 682 |
| Apr 19, 2024 | £7.96 | £8.00 | £7.80 | £8.00 | 516 236 |
| Apr 18, 2024 | £8.10 | £8.10 | £7.80 | £7.90 | 1 059 707 |
| Apr 17, 2024 | £8.10 | £8.40 | £7.90 | £7.95 | 318 821 |
| Apr 16, 2024 | £8.35 | £8.35 | £8.02 | £8.20 | 758 388 |
| Apr 15, 2024 | £8.69 | £8.70 | £7.85 | £8.16 | 1 802 196 |
| Apr 12, 2024 | £8.65 | £9.00 | £8.56 | £8.85 | 2 709 368 |
| Apr 11, 2024 | £9.00 | £9.20 | £8.65 | £8.65 | 617 736 |
| Apr 10, 2024 | £9.09 | £9.20 | £8.70 | £9.00 | 725 942 |
| Apr 09, 2024 | £9.00 | £9.20 | £8.80 | £9.00 | 842 533 |
| Apr 08, 2024 | £8.83 | £9.20 | £8.80 | £9.00 | 1 823 244 |
| Apr 05, 2024 | £8.79 | £9.00 | £8.50 | £8.80 | 184 144 |
| Apr 04, 2024 | £8.50 | £9.00 | £8.50 | £8.75 | 1 074 076 |
| Apr 03, 2024 | £8.53 | £8.70 | £8.50 | £8.50 | 740 914 |
| Apr 02, 2024 | £8.50 | £8.50 | £8.50 | £8.50 | 0 |
| Mar 28, 2024 | £8.90 | £8.90 | £8.50 | £8.50 | 956 951 |
| Mar 27, 2024 | £8.85 | £8.85 | £8.85 | £8.85 | 0 |
| Mar 26, 2024 | £9.20 | £9.25 | £8.80 | £8.85 | 1 012 113 |
| Mar 25, 2024 | £9.55 | £9.55 | £9.20 | £9.20 | 197 595 |
| Mar 22, 2024 | £9.60 | £9.60 | £9.51 | £9.55 | 400 189 |
| Mar 21, 2024 | £9.59 | £9.60 | £9.40 | £9.40 | 325 021 |
