Eco (Atlantic) Oil & Gas Ltd
Sector:
Energy,
Industry:
Oil & Gas Exploration & Production
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 31 Mar 2017 |
GBX |
18 |
18.25 |
17.5 |
18 |
18 |
+0.875 (+5.11%)
|
573,159 |
| 30 Mar 2017 |
GBX |
17.125 |
17.125 |
17.075 |
17.125 |
17.125 |
0.0 (0.0%)
|
5,857 |
| 29 Mar 2017 |
GBX |
17.125 |
17.125 |
17 |
17.125 |
17.125 |
0.0 (0.0%)
|
54,974 |
| 28 Mar 2017 |
GBX |
17.5 |
17.5 |
17 |
17.125 |
17.125 |
-0.625 (-3.52%)
|
65,227 |
| 27 Mar 2017 |
GBX |
17.75 |
17.8375 |
17.25 |
17.75 |
17.75 |
0.0 (0.0%)
|
28,461 |
| 24 Mar 2017 |
GBX |
18.525 |
18.525 |
17.5 |
17.75 |
17.75 |
-1 (-5.33%)
|
249,790 |
| 23 Mar 2017 |
GBX |
18.625 |
18.75 |
18 |
18.75 |
18.75 |
+0.125 (+0.67%)
|
59,570 |
| 22 Mar 2017 |
GBX |
18.8 |
18.8 |
18.1 |
18.625 |
18.625 |
-0.25 (-1.32%)
|
109,974 |
| 21 Mar 2017 |
GBX |
18.875 |
18.875 |
18.6 |
18.875 |
18.875 |
-0.25 (-1.31%)
|
50,678 |
| 20 Mar 2017 |
GBX |
19.125 |
19.125 |
18.5 |
19.125 |
19.125 |
+0.25 (+1.32%)
|
60,585 |
| 17 Mar 2017 |
GBX |
18.875 |
18.875 |
18.75 |
18.875 |
18.875 |
0.0 (0.0%)
|
88,240 |
| 16 Mar 2017 |
GBX |
18.875 |
18.875 |
18.5 |
18.875 |
18.875 |
-0.25 (-1.31%)
|
39,313 |
| 15 Mar 2017 |
GBX |
19.125 |
19.125 |
18.5 |
19.125 |
19.125 |
0.0 (0.0%)
|
114,246 |
| 14 Mar 2017 |
GBX |
19.125 |
19.125 |
18.75 |
19.125 |
19.125 |
0.0 (0.0%)
|
77,500 |
| 13 Mar 2017 |
GBX |
19 |
19.2 |
18.9375 |
19.125 |
19.125 |
+0.125 (+0.66%)
|
418,921 |
| 10 Mar 2017 |
GBX |
19 |
19 |
18.75 |
19 |
19 |
0.0 (0.0%)
|
352,178 |
| 9 Mar 2017 |
GBX |
19 |
19.05 |
18.875 |
19 |
19 |
0.0 (0.0%)
|
4,500 |
| 8 Mar 2017 |
GBX |
19 |
19.05 |
18.875 |
19 |
19 |
0.0 (0.0%)
|
30,248 |
| 7 Mar 2017 |
GBX |
19 |
19.2 |
18.775 |
19 |
19 |
0.0 (0.0%)
|
429,912 |
| 6 Mar 2017 |
GBX |
19 |
19 |
19 |
19 |
19 |
+0.125 (+0.66%)
|
197,950 |
| 3 Mar 2017 |
GBX |
19.25 |
19.25 |
18.8 |
18.875 |
18.875 |
-0.375 (-1.95%)
|
318,750 |
| 2 Mar 2017 |
GBX |
17.98 |
19.5 |
17.98 |
19.25 |
19.25 |
+1.5 (+8.45%)
|
324,902 |
| 1 Mar 2017 |
GBX |
17.125 |
17.985 |
17 |
17.75 |
17.75 |
+0.625 (+3.65%)
|
961,860 |
| 28 Feb 2017 |
GBX |
17.125 |
17.17 |
17.05 |
17.125 |
17.125 |
0.0 (0.0%)
|
258,300 |
| 27 Feb 2017 |
GBX |
17.24 |
17.24 |
17 |
17.125 |
17.125 |
-0.125 (-0.72%)
|
421,017 |
| 24 Feb 2017 |
GBX |
17.25 |
17.25 |
17.1 |
17.25 |
17.25 |
0.0 (0.0%)
|
1,040,592 |
| 23 Feb 2017 |
GBX |
17.25 |
17.5 |
17 |
17.25 |
17.25 |
0.0 (0.0%)
|
353,930 |
| 22 Feb 2017 |
GBX |
17.375 |
17.375 |
17 |
17.25 |
17.25 |
-0.75 (-4.17%)
|
794,114 |
| 21 Feb 2017 |
GBX |
17.38 |
18 |
17.38 |
18 |
18 |
+0.625 (+3.60%)
|
86,388 |
| 20 Feb 2017 |
GBX |
16.875 |
17.5 |
16.8 |
17.375 |
17.375 |
+0.5 (+2.96%)
|
760,487 |
