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 |
| 28 Sep 2023 |
GBX |
11.66 |
11.66 |
11 |
11.125 |
11.125 |
-0.625 (-5.32%)
|
1,547,904 |
| 27 Sep 2023 |
GBX |
12.25 |
12.5 |
11.75 |
11.75 |
11.75 |
-0.5 (-4.08%)
|
1,403,016 |
| 26 Sep 2023 |
GBX |
12.75 |
12.875 |
12.16 |
12.25 |
12.25 |
-0.65 (-5.04%)
|
3,316,091 |
| 25 Sep 2023 |
GBX |
13.75 |
14 |
12.676 |
12.9 |
12.9 |
-0.85 (-6.18%)
|
1,433,596 |
| 22 Sep 2023 |
GBX |
13.75 |
14 |
13.5 |
13.75 |
13.75 |
0.0 (0.0%)
|
260,236 |
| 21 Sep 2023 |
GBX |
13.75 |
14 |
13.5 |
13.75 |
13.75 |
0.0 (0.0%)
|
253,340 |
| 20 Sep 2023 |
GBX |
13.75 |
14 |
13.5 |
13.75 |
13.75 |
0.0 (0.0%)
|
1,273,794 |
| 19 Sep 2023 |
GBX |
13.75 |
14 |
13.5 |
13.75 |
13.75 |
0.0 (0.0%)
|
1,130,468 |
| 18 Sep 2023 |
GBX |
13.75 |
13.76 |
13.6 |
13.75 |
13.75 |
0.0 (0.0%)
|
486,581 |
| 15 Sep 2023 |
GBX |
13.75 |
14 |
13.55 |
13.75 |
13.75 |
0.0 (0.0%)
|
2,251,851 |
| 14 Sep 2023 |
GBX |
13.75 |
14 |
13.5 |
13.75 |
13.75 |
0.0 (0.0%)
|
309,560 |
| 13 Sep 2023 |
GBX |
13.75 |
14 |
13.55 |
13.75 |
13.75 |
-0.25 (-1.79%)
|
2,294,710 |
| 12 Sep 2023 |
GBX |
14 |
14 |
13.55 |
14 |
14 |
-0.125 (-0.88%)
|
731,901 |
| 11 Sep 2023 |
GBX |
14.625 |
14.75 |
13.7 |
14.125 |
14.125 |
-0.5 (-3.42%)
|
551,546 |
| 8 Sep 2023 |
GBX |
14.75 |
15 |
14.5 |
14.625 |
14.625 |
+0.025 (+0.17%)
|
160,699 |
| 7 Sep 2023 |
GBX |
15.25 |
15.5 |
14.5 |
14.6 |
14.6 |
-0.65 (-4.26%)
|
336,500 |
| 6 Sep 2023 |
GBX |
15.25 |
15.5 |
15 |
15.25 |
15.25 |
0.0 (0.0%)
|
203,583 |
| 5 Sep 2023 |
GBX |
15.25 |
15.5 |
15.06 |
15.25 |
15.25 |
0.0 (0.0%)
|
223,407 |
| 4 Sep 2023 |
GBX |
15.75 |
15.75 |
15 |
15.25 |
15.25 |
-0.25 (-1.61%)
|
835,560 |
| 1 Sep 2023 |
GBX |
15.75 |
16 |
15.5 |
15.5 |
15.5 |
-0.25 (-1.59%)
|
905,221 |
| 31 Aug 2023 |
GBX |
15.75 |
15.75 |
15.75 |
15.75 |
15.75 |
-0.15 (-0.94%)
|
802,593 |
| 30 Aug 2023 |
GBX |
16.2 |
16.2 |
15.9 |
15.9 |
15.9 |
-0.35 (-2.15%)
|
1,051,352 |
| 29 Aug 2023 |
GBX |
16.375 |
16.5 |
16.075 |
16.25 |
16.25 |
-0.125 (-0.76%)
|
1,040,378 |
| 25 Aug 2023 |
GBX |
16.4 |
16.5 |
16.25 |
16.375 |
16.375 |
-0.025 (-0.15%)
|
252,067 |
| 24 Aug 2023 |
GBX |
16.525 |
16.75 |
16.3 |
16.4 |
16.4 |
-0.125 (-0.76%)
|
629,963 |
| 23 Aug 2023 |
GBX |
15.85 |
16.7 |
15.85 |
16.525 |
16.525 |
+0.9 (+5.76%)
|
3,827,819 |
| 22 Aug 2023 |
GBX |
16.05 |
16.05 |
15.35 |
15.625 |
15.625 |
-0.625 (-3.85%)
|
1,037,020 |
| 21 Aug 2023 |
GBX |
16.25 |
16.35 |
16 |
16.25 |
16.25 |
0.0 (0.0%)
|
117,890 |
| 18 Aug 2023 |
GBX |
16.55 |
16.55 |
16 |
16.25 |
16.25 |
-0.5 (-2.99%)
|
250,283 |
| 17 Aug 2023 |
GBX |
16.25 |
17 |
16 |
16.75 |
16.75 |
+0.5 (+3.08%)
|
2,582,030 |
