Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Eco (atlantic) (ECO) Share Price

Intraday
Historical

Price	59.00p on 28-05-2026 at 18:35:12
Change	1.00p 1.72%
Buy	59.00p
Sell	58.80p

Last Trade:	Buy 94,576.00 at 59.00p
Day's Volume:	632,953
Last Close:	59.00p
Open:	56.80p
ISIN:	CA27887W1005

Day's Range	56.40p - 59.20p
52wk Range:	6.75p - 71.00p
Market Capitalisation:	£206.03m
VWAP:	57.98343p
Shares in Issue:	349.21m

Sector: Fossil Fuels

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Eco (atlantic) (ECO) Latest Trades
Buy*	94,576	59.00p	Suspected BUY Trade	16:35:04 - 28-May-26
Buy*	90	59.00p	SI Trade	16:29:30 - 28-May-26
Sell*	5	58.80p	Ordinary	16:28:42 - 28-May-26
Buy*	305	59.00p	Automatic Execution	16:25:21 - 28-May-26
Buy*	306	59.00p	Automatic Execution	16:25:21 - 28-May-26
Buy*	546	59.00p	Automatic Execution	16:25:21 - 28-May-26
Buy*	11	59.00p	Automatic Execution	16:25:21 - 28-May-26
Buy*	464	59.00p	Automatic Execution	16:25:21 - 28-May-26
Sell*	826	59.00p	Automatic Execution	16:25:21 - 28-May-26
Sell*	3,096	59.00p	Automatic Execution	16:25:21 - 28-May-26

See more Eco (atlantic) trades

Eco (atlantic) (ECO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th May 2026 (Wed)	59.00	60.20	56.80	58.00	1,118,894
26th May 2026 (Tue)	62.00	62.00	59.00	60.00	1,072,794
25th May 2026 (Mon)	62.40	62.40	62.40	62.40	0
22nd May 2026 (Fri)	64.00	64.20	62.00	62.40	390,095
21st May 2026 (Thu)	63.20	65.20	63.20	65.00	1,034,928
20th May 2026 (Wed)	63.80	66.00	62.40	65.00	4,801,937
19th May 2026 (Tue)	59.00	61.00	58.80	60.00	1,155,739
18th May 2026 (Mon)	64.00	64.00	59.20	59.20	420,451
15th May 2026 (Fri)	57.80	62.00	57.80	60.40	1,255,131
14th May 2026 (Thu)	55.80	58.00	55.80	58.00	1,243,404
13th May 2026 (Wed)	55.60	56.60	54.80	55.80	942,609
12th May 2026 (Tue)	56.60	57.00	55.20	55.80	661,645
11th May 2026 (Mon)	57.80	58.60	56.00	56.40	1,069,236
8th May 2026 (Fri)	58.20	58.20	55.80	56.40	849,599
7th May 2026 (Thu)	60.60	60.60	57.00	57.20	2,256,265
6th May 2026 (Wed)	64.20	65.00	61.40	61.80	873,307
5th May 2026 (Tue)	63.00	64.80	60.40	64.80	2,245,036
4th May 2026 (Mon)	65.00	65.00	65.00	65.00	0
1st May 2026 (Fri)	65.00	65.80	63.20	65.00	2,895,542
30th Apr 2026 (Thu)	65.40	66.00	64.80	65.40	642,592
29th Apr 2026 (Wed)	66.00	66.40	64.80	65.80	1,214,327
28th Apr 2026 (Tue)	64.00	66.80	62.60	66.60	2,472,660

See more Eco (atlantic) price history

Date	Source	Headline
Eco (atlantic) (ECO) Regulatory News
20th May 2026 7:00 am	RNS	Navitas Petroleum farms into Block 1 CBK
18th May 2026 7:00 am	RNS	JHI Acquisition - Final Court Order Obtained
11th May 2026 10:40 am	RNS	Exercise of Options
6th May 2026 11:10 am	RNS	Exercise of Options
30th Apr 2026 10:43 am	RNS	Exercise of Options
30th Apr 2026 7:00 am	RNS	JHI Acquisition - Interim Court Order Obtained
24th Apr 2026 12:40 pm	RNS	Exercise of Options
21st Apr 2026 8:31 am	RNS	Company Incentive Plan - Exercise of Options
13th Apr 2026 7:00 am	RNS	Farm down of Namibian portfolio to BP
1st Apr 2026 3:59 pm	RNS	Exercise of Options

See more Eco (atlantic) regulatory news

FTSE 100 Latest

Value10,425.96

Change-79.05