Echo Energy (ECHO) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Echo Energy

Date Open High Low Close* Volume
30/08/2017 9.00p 9.00p 8.38p 8.88p 3156387
29/08/2017 9.25p 9.25p 8.88p 9.00p 1181169
25/08/2017 9.00p 9.25p 9.00p 9.25p 713902
24/08/2017 9.13p 9.25p 8.88p 9.00p 1114293
23/08/2017 9.38p 9.50p 9.13p 9.13p 1121196
22/08/2017 9.88p 9.88p 9.25p 9.38p 2109431
21/08/2017 10.38p 10.38p 9.88p 9.88p 1409404
18/08/2017 10.13p 10.38p 10.00p 10.38p 724270
17/08/2017 10.13p 10.13p 10.13p 10.13p 369016
16/08/2017 10.25p 10.25p 10.13p 10.13p 356278
15/08/2017 10.25p 10.25p 9.75p 10.25p 1548784
14/08/2017 10.38p 10.50p 10.25p 10.25p 1136019
11/08/2017 10.88p 10.88p 10.13p 10.38p 4457407
10/08/2017 10.88p 11.38p 10.88p 10.88p 2132246
09/08/2017 11.63p 11.63p 10.88p 10.88p 2307294
08/08/2017 11.63p 12.00p 11.25p 11.63p 3194129
07/08/2017 11.38p 13.38p 11.38p 11.63p 7312540
04/08/2017 10.38p 11.75p 9.63p 11.38p 7782069
03/08/2017 9.63p 9.63p 9.38p 9.63p 1244523
02/08/2017 9.50p 9.75p 9.50p 9.63p 1179096
01/08/2017 9.13p 9.50p 9.13p 9.50p 1630638
31/07/2017 9.25p 9.75p 9.00p 9.25p 1661197
28/07/2017 9.63p 9.63p 8.75p 9.38p 4524988
27/07/2017 10.38p 10.63p 9.38p 9.63p 4615349
26/07/2017 10.75p 12.63p 10.25p 10.38p 6025266
25/07/2017 11.13p 11.25p 10.13p 10.75p 3566525
24/07/2017 11.25p 11.63p 10.88p 11.13p 4652415
21/07/2017 11.00p 11.25p 10.75p 11.25p 2770072
20/07/2017 11.88p 11.88p 10.25p 11.00p 5160887
19/07/2017 12.38p 12.38p 11.63p 11.88p 2140046
18/07/2017 12.00p 12.38p 11.63p 12.38p 2076669
17/07/2017 13.25p 12.75p 11.38p 12.25p 3636822
14/07/2017 12.38p 13.88p 12.13p 12.75p 6523557
13/07/2017 10.50p 13.75p 10.63p 12.38p 11270139
12/07/2017 11.63p 12.25p 11.13p 11.13p 4651032
11/07/2017 11.75p 12.38p 11.38p 12.25p 2233290
10/07/2017 13.63p 13.63p 11.63p 11.75p 4790364
07/07/2017 14.13p 14.13p 12.75p 13.63p 3895435
06/07/2017 13.63p 14.38p 13.12p 14.13p 6147443
05/07/2017 14.38p 14.38p 13.12p 13.63p 5905892
04/07/2017 14.50p 14.62p 13.38p 14.38p 6026250
03/07/2017 14.25p 15.25p 12.88p 14.50p 8396634
30/06/2017 15.00p 15.63p 14.62p 15.25p 2791815
29/06/2017 15.88p 16.00p 14.88p 15.00p 2207772
28/06/2017 16.25p 16.75p 15.50p 16.00p 3256177
27/06/2017 15.88p 18.38p 15.50p 16.25p 6155907
26/06/2017 15.38p 16.88p 14.62p 15.88p 6116128
23/06/2017 16.37p 16.50p 14.88p 16.25p 7070874
22/06/2017 17.38p 17.38p 16.13p 16.37p 0
21/06/2017 18.75p 20.75p 17.13p 17.38p 0
20/06/2017 18.38p 18.63p 17.38p 18.00p 0
19/06/2017 18.13p 18.38p 17.38p 18.38p 0
16/06/2017 18.00p 18.50p 16.60p 17.87p 7268697
15/06/2017 18.50p 19.50p 16.75p 18.00p 9083592
14/06/2017 18.38p 20.25p 16.75p 18.38p 7690628
13/06/2017 18.38p 18.75p 16.50p 18.38p 10648157
12/06/2017 16.50p 19.80p 16.06p 18.25p 10169629
09/06/2017 15.63p 18.00p 14.50p 15.63p 6454611
08/06/2017 16.50p 16.75p 14.50p 16.13p 8819385
07/06/2017 17.87p 20.26p 16.00p 16.37p 11786182
06/06/2017 20.63p 21.00p 17.24p 17.63p 7483832
05/06/2017 20.25p 21.19p 20.03p 20.63p 3974728
02/06/2017 19.88p 21.00p 19.35p 20.25p 4059501
01/06/2017 20.63p 20.70p 19.60p 19.88p 3400166
31/05/2017 21.63p 21.80p 19.35p 20.38p 7485573
30/05/2017 21.75p 23.20p 20.63p 21.75p 12010041
26/05/2017 21.13p 22.50p 20.38p 21.38p 7513534
25/05/2017 18.88p 22.70p 18.40p 21.13p 9943038
24/05/2017 21.25p 21.36p 18.66p 18.88p 9904244
23/05/2017 17.50p 26.70p 16.75p 20.75p 22574532
22/05/2017 11.88p 19.75p 11.75p 17.75p 36284888
19/05/2017 10.13p 13.25p 10.00p 11.88p 11047662
18/05/2017 10.75p 11.25p 10.13p 10.13p 4799420
17/05/2017 10.25p 11.63p 10.19p 10.75p 3303016
16/05/2017 10.63p 10.78p 10.00p 10.38p 1478080
15/05/2017 11.50p 11.50p 10.50p 10.63p 3055298
12/05/2017 10.38p 10.75p 10.08p 10.25p 2467071
11/05/2017 10.88p 10.88p 10.38p 10.38p 1280900
10/05/2017 10.88p 11.00p 10.25p 10.88p 3506175
09/05/2017 11.00p 11.38p 10.00p 10.88p 2142790
08/05/2017 11.88p 12.50p 10.00p 11.00p 2649681
05/05/2017 11.88p 12.38p 11.00p 11.88p 2258750
04/05/2017 11.38p 12.00p 10.65p 11.88p 1998240
03/05/2017 10.50p 11.97p 10.25p 11.38p 4312505
02/05/2017 12.38p 12.75p 11.25p 11.38p 3835832
28/04/2017 12.25p 13.00p 11.75p 12.38p 2656125
27/04/2017 13.12p 13.75p 12.00p 12.25p 5077718
26/04/2017 13.00p 13.58p 11.25p 13.12p 6741678
25/04/2017 13.38p 15.75p 12.13p 12.75p 16359752
24/04/2017 11.50p 13.75p 11.25p 13.38p 13646949
21/04/2017 9.88p 12.00p 9.85p 11.50p 11044138
20/04/2017 8.25p 10.50p 7.21p 9.88p 17772930
19/04/2017 8.38p 11.10p 8.38p 8.63p 6456526
18/04/2017 9.63p 11.75p 9.30p 9.88p 3332103
13/04/2017 11.38p 11.75p 10.91p 11.00p 938321
12/04/2017 11.00p 12.10p 10.75p 11.38p 2772640
11/04/2017 11.13p 11.50p 10.83p 11.00p 2514013
10/04/2017 10.88p 11.68p 10.25p 11.13p 3046449
07/04/2017 10.38p 11.00p 10.17p 10.75p 2015351
06/04/2017 10.63p 13.25p 10.19p 10.38p 5445179
05/04/2017 9.25p 11.75p 9.25p 10.63p 1175694
04/04/2017 9.38p 9.95p 8.63p 9.25p 1447658
03/04/2017 9.88p 10.00p 9.13p 9.38p 2024659
31/03/2017 9.88p 10.17p 9.75p 9.88p 794885
30/03/2017 10.38p 10.44p 9.00p 10.00p 757212
29/03/2017 10.13p 10.63p 10.13p 10.38p 456055
28/03/2017 10.25p 10.68p 9.75p 10.63p 1278728
27/03/2017 11.38p 12.00p 10.00p 10.63p 2125930
24/03/2017 11.13p 13.25p 10.92p 11.88p 3676481
23/03/2017 10.31p 11.48p 10.31p 11.13p 2409284
22/03/2017 10.50p 10.75p 10.25p 10.31p 1178976
21/03/2017 10.38p 11.00p 9.50p 10.50p 2916145
20/03/2017 11.13p 11.13p 9.00p 10.13p 5010631
17/03/2017 12.13p 12.25p 9.61p 11.13p 6908334
16/03/2017 12.88p 13.25p 11.25p 12.13p 8229666
15/03/2017 14.13p 14.25p 11.31p 11.75p 6379204
14/03/2017 16.00p 16.19p 9.50p 13.06p 21308250
13/03/2017 10.03p 10.35p 9.24p 9.99p 17805568
10/03/2017 7.62p 10.43p 6.98p 9.51p 35744516
09/03/2017 6.02p 7.22p 4.81p 7.10p 30618890
08/03/2017 6.90p 6.90p 4.81p 5.50p 36736892
07/03/2017 10.27p 10.43p 5.62p 6.02p 47944884
06/03/2017 1.36p 8.51p 1.12p 7.98p 240456592
03/03/2017 1.04p 1.06p 0.96p 1.04p 231053
02/03/2017 1.00p 1.12p 0.96p 1.04p 1414184
01/03/2017 0.92p 1.02p 0.92p 1.00p 2168966
28/02/2017 1.00p 1.00p 0.94p 1.00p 369752
27/02/2017 1.00p 1.01p 1.00p 1.00p 288404
24/02/2017 1.00p 1.01p 0.96p 1.00p 2122785
23/02/2017 1.00p 1.04p 1.00p 1.00p 358552
22/02/2017 1.00p 1.08p 0.98p 1.00p 850618
21/02/2017 1.00p 1.04p 1.00p 1.00p 475191
20/02/2017 1.08p 1.08p 0.97p 1.00p 2954528
17/02/2017 1.20p 1.24p 1.04p 1.08p 558152
16/02/2017 1.08p 1.34p 1.04p 1.20p 4353894
15/02/2017 1.00p 1.12p 1.00p 1.08p 632170
14/02/2017 1.04p 1.04p 0.96p 1.00p 1581728
13/02/2017 1.08p 1.08p 1.04p 1.04p 508160
10/02/2017 1.12p 1.12p 0.96p 1.08p 1057570
09/02/2017 1.04p 1.12p 1.04p 1.12p 445708
08/02/2017 1.04p 1.04p 0.98p 1.04p 962143
07/02/2017 1.00p 1.08p 1.00p 1.04p 807091
06/02/2017 1.00p 1.12p 1.00p 1.00p 380239
03/02/2017 1.00p 1.12p 1.00p 1.08p 1697281
02/02/2017 1.00p 1.03p 0.99p 1.00p 1156609
01/02/2017 1.00p 1.03p 0.99p 1.00p 778762
31/01/2017 1.00p 1.04p 0.96p 1.00p 2643292
30/01/2017 1.06p 1.06p 0.98p 1.00p 1948262
27/01/2017 1.04p 1.06p 0.96p 1.06p 2441389
26/01/2017 1.08p 1.08p 1.02p 1.08p 710937
25/01/2017 1.08p 1.08p 1.04p 1.08p 436400
24/01/2017 1.08p 1.08p 1.04p 1.08p 1332251
23/01/2017 1.20p 1.25p 1.00p 1.08p 4839959
20/01/2017 1.20p 1.24p 1.16p 1.20p 599318
19/01/2017 1.24p 1.46p 1.14p 1.20p 9876085
18/01/2017 1.40p 1.40p 1.17p 1.24p 1792638
17/01/2017 1.24p 1.43p 1.12p 1.40p 3260276
16/01/2017 1.16p 1.30p 1.12p 1.24p 3304621
13/01/2017 1.20p 1.26p 1.15p 1.20p 1017336
12/01/2017 1.32p 1.32p 1.15p 1.20p 1277540
11/01/2017 1.32p 1.32p 1.20p 1.32p 247401
10/01/2017 1.24p 1.35p 1.20p 1.32p 1245638
09/01/2017 1.24p 1.28p 1.16p 1.24p 804616
06/01/2017 1.20p 1.28p 1.16p 1.24p 621433
05/01/2017 1.24p 1.25p 1.20p 1.20p 420520
04/01/2017 1.24p 1.28p 1.21p 1.24p 541288
03/01/2017 1.20p 1.28p 1.15p 1.24p 835246
30/12/2016 1.24p 1.28p 1.23p 1.24p 354074
29/12/2016 1.32p 1.32p 1.24p 1.24p 674476
28/12/2016 1.28p 1.32p 1.14p 1.32p 257518
23/12/2016 1.28p 1.35p 1.20p 1.28p 1643725
22/12/2016 1.08p 1.52p 1.08p 1.28p 12758627
21/12/2016 1.16p 1.16p 1.05p 1.08p 2670840
20/12/2016 1.16p 1.16p 1.12p 1.16p 509801
19/12/2016 1.16p 1.16p 1.11p 1.16p 791561
16/12/2016 1.16p 1.16p 1.12p 1.16p 168679
15/12/2016 1.20p 1.20p 1.09p 1.16p 404537
14/12/2016 1.24p 1.24p 1.16p 1.20p 920853
13/12/2016 1.24p 1.24p 1.20p 1.24p 62744
12/12/2016 1.22p 1.26p 1.18p 1.24p 2006023
09/12/2016 1.18p 1.38p 1.18p 1.22p 410715
08/12/2016 1.18p 1.24p 1.18p 1.18p 1210170
07/12/2016 1.18p 1.22p 1.12p 1.18p 1484702
06/12/2016 1.32p 1.32p 1.17p 1.18p 7750204
05/12/2016 1.56p 1.56p 1.44p 1.48p 207141
02/12/2016 1.56p 1.58p 1.52p 1.56p 80041
01/12/2016 1.67p 1.69p 1.52p 1.56p 1736953
30/11/2016 1.48p 1.70p 1.44p 1.67p 3652406
29/11/2016 1.52p 1.53p 1.38p 1.48p 856933
28/11/2016 1.52p 1.52p 1.45p 1.52p 1020673
25/11/2016 1.52p 1.60p 1.46p 1.52p 465652
24/11/2016 1.52p 1.52p 1.46p 1.52p 286277
23/11/2016 1.60p 1.60p 1.44p 1.52p 657289
22/11/2016 1.48p 1.60p 1.38p 1.60p 1436231
21/11/2016 1.77p 1.77p 1.44p 1.48p 3257718
18/11/2016 2.13p 2.17p 1.41p 1.77p 12475993
17/11/2016 1.24p 2.09p 1.20p 1.97p 10778934
16/11/2016 1.24p 1.24p 1.20p 1.24p 395675
15/11/2016 1.24p 1.24p 1.20p 1.24p 183440
14/11/2016 1.24p 1.24p 1.20p 1.24p 238861

*Close Price adjusted for both dividends and splits