Eco (Atlantic) Oil & Gas Ltd
Sector:
Energy,
Industry:
Oil & Gas Exploration & Production
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 May 2022 |
GBX |
27.5 |
27.5 |
26.15 |
27 |
27 |
-0.75 (-2.70%)
|
885,016 |
| 18 May 2022 |
GBX |
28 |
28.3 |
27 |
27.75 |
27.75 |
-0.65 (-2.29%)
|
707,597 |
| 17 May 2022 |
GBX |
26.75 |
28.85 |
26.5501 |
28.4 |
28.4 |
+1.65 (+6.17%)
|
1,857,044 |
| 16 May 2022 |
GBX |
26.75 |
27 |
25.6 |
26.75 |
26.75 |
0.0 (0.0%)
|
1,170,520 |
| 13 May 2022 |
GBX |
26.25 |
27.5 |
25.55 |
26.75 |
26.75 |
+0.5 (+1.90%)
|
3,116,382 |
| 12 May 2022 |
GBX |
28.6 |
28.6 |
25.5 |
26.25 |
26.25 |
-1.55 (-5.58%)
|
6,517,519 |
| 11 May 2022 |
GBX |
27.75 |
29.2 |
27.6 |
27.8 |
27.8 |
-0.2 (-0.71%)
|
1,000,617 |
| 10 May 2022 |
GBX |
28.75 |
29 |
27.3 |
28 |
28 |
-1 (-3.45%)
|
3,374,635 |
| 9 May 2022 |
GBX |
30.75 |
31 |
28.1 |
29 |
29 |
-1.75 (-5.69%)
|
4,123,782 |
| 6 May 2022 |
GBX |
31.75 |
31.85 |
30.5 |
30.75 |
30.75 |
-1 (-3.15%)
|
1,947,079 |
| 5 May 2022 |
GBX |
31.75 |
32.39 |
31.2 |
31.75 |
31.75 |
0.0 (0.0%)
|
1,200,081 |
| 4 May 2022 |
GBX |
32.16 |
32.16 |
31.5 |
31.75 |
31.75 |
-0.25 (-0.78%)
|
201,693 |
| 3 May 2022 |
GBX |
32.25 |
32.5 |
31.51 |
32 |
32 |
0.0 (0.0%)
|
1,600,861 |
| 29 Apr 2022 |
GBX |
31.8 |
32.8 |
31.8 |
32 |
32 |
+0.25 (+0.79%)
|
1,620,881 |
| 28 Apr 2022 |
GBX |
31.75 |
32 |
31.5001 |
31.75 |
31.75 |
0.0 (0.0%)
|
864,052 |
| 27 Apr 2022 |
GBX |
31.25 |
32 |
30.8 |
31.75 |
31.75 |
+0.5 (+1.60%)
|
1,994,624 |
| 26 Apr 2022 |
GBX |
30.25 |
31.75 |
30.15 |
31.25 |
31.25 |
+1 (+3.31%)
|
2,043,504 |
| 25 Apr 2022 |
GBX |
31.2 |
31.2 |
29.5 |
30.25 |
30.25 |
-1 (-3.20%)
|
2,290,445 |
| 22 Apr 2022 |
GBX |
31.75 |
32 |
30.75 |
31.25 |
31.25 |
-0.5 (-1.57%)
|
1,974,367 |
| 21 Apr 2022 |
GBX |
32.25 |
33.3 |
31.505 |
31.75 |
31.75 |
-0.65 (-2.01%)
|
1,463,295 |
| 20 Apr 2022 |
GBX |
32.25 |
32.4 |
31 |
32.4 |
32.4 |
+0.15 (+0.47%)
|
1,133,151 |
| 19 Apr 2022 |
GBX |
33.25 |
33.5 |
31.2001 |
32.25 |
32.25 |
+0.15 (+0.47%)
|
3,292,254 |
| 14 Apr 2022 |
GBX |
31.25 |
33 |
31.111 |
32.1 |
32.1 |
+0.85 (+2.72%)
|
4,532,704 |
| 13 Apr 2022 |
GBX |
30 |
31.8 |
29.865 |
31.25 |
31.25 |
+0.95 (+3.14%)
|
4,147,429 |
| 12 Apr 2022 |
GBX |
29.5 |
30.3 |
29.3 |
30.3 |
30.3 |
+0.8 (+2.71%)
|
3,040,427 |
| 11 Apr 2022 |
GBX |
29.25 |
30 |
29 |
29.5 |
29.5 |
+0.25 (+0.85%)
|
4,563,313 |
| 8 Apr 2022 |
GBX |
29.25 |
30 |
29 |
29.25 |
29.25 |
+0.25 (+0.86%)
|
3,019,140 |
| 7 Apr 2022 |
GBX |
30.09 |
30.09 |
28.55 |
29 |
29 |
-1 (-3.33%)
|
7,157,424 |
| 6 Apr 2022 |
GBX |
31.4 |
31.4 |
29.5 |
30 |
30 |
-6.1 (-16.90%)
|
14,998,150 |
| 5 Apr 2022 |
GBX |
35.75 |
36.1 |
34.75 |
36.1 |
36.1 |
-0.4 (-1.10%)
|
1,077,674 |
