Echo Energy (ECHO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/11/2016 1.24p 1.28p 1.20p 1.24p 157412
10/11/2016 1.24p 1.26p 1.20p 1.24p 204598
09/11/2016 1.24p 1.28p 1.20p 1.24p 3989112
08/11/2016 1.40p 1.48p 1.28p 1.32p 1384852
07/11/2016 1.40p 1.40p 1.36p 1.40p 427244
04/11/2016 1.40p 1.43p 1.37p 1.40p 263831
03/11/2016 1.40p 1.43p 1.40p 1.40p 7002
02/11/2016 1.44p 1.44p 1.40p 1.40p 55147
01/11/2016 1.44p 1.49p 1.41p 1.44p 286683
31/10/2016 1.56p 1.60p 1.36p 1.44p 3084033
28/10/2016 1.60p 1.66p 1.46p 1.56p 2305068
27/10/2016 1.77p 1.78p 1.52p 1.60p 2490700
26/10/2016 1.89p 1.91p 1.70p 1.77p 4161064
25/10/2016 2.01p 2.01p 1.78p 1.89p 2376507
24/10/2016 2.17p 2.17p 1.93p 2.01p 2754098
21/10/2016 1.89p 2.25p 1.85p 2.17p 2548718
20/10/2016 1.81p 2.04p 1.81p 1.89p 1518977
19/10/2016 1.97p 1.99p 1.77p 1.81p 4730332
18/10/2016 1.89p 2.25p 1.82p 1.89p 8262810
17/10/2016 1.97p 2.23p 1.77p 1.89p 10395591
14/10/2016 1.44p 2.17p 1.44p 1.97p 25397274
13/10/2016 1.36p 1.39p 1.34p 1.36p 110190
12/10/2016 1.40p 1.44p 1.36p 1.36p 283236
11/10/2016 1.40p 1.40p 1.35p 1.40p 251172
10/10/2016 1.48p 1.48p 1.36p 1.40p 780634
07/10/2016 1.52p 1.59p 1.44p 1.48p 953144
06/10/2016 1.48p 1.59p 1.44p 1.52p 757306
05/10/2016 1.69p 1.73p 1.44p 1.52p 3126707
04/10/2016 1.64p 1.72p 1.47p 1.64p 2837225
03/10/2016 1.64p 1.94p 1.61p 1.64p 4189548
30/09/2016 1.40p 1.85p 1.37p 1.64p 4752768
29/09/2016 1.89p 1.89p 1.36p 1.40p 8134698
28/09/2016 1.12p 1.91p 1.12p 1.44p 24683304
27/09/2016 1.16p 1.16p 1.06p 1.12p 227480
26/09/2016 1.16p 1.21p 1.04p 1.16p 668731
23/09/2016 1.12p 1.16p 1.06p 1.16p 476198
22/09/2016 1.16p 1.16p 1.08p 1.12p 162010
21/09/2016 1.16p 1.20p 1.12p 1.16p 209493
20/09/2016 1.04p 1.28p 0.96p 1.16p 2754181
19/09/2016 1.00p 1.12p 0.96p 1.04p 314704
16/09/2016 0.88p 1.12p 0.88p 1.00p 1109737
15/09/2016 0.88p 0.92p 0.82p 0.88p 731230
14/09/2016 0.92p 0.92p 0.84p 0.88p 1211181
13/09/2016 0.92p 0.92p 0.82p 0.92p 823481
12/09/2016 1.00p 1.00p 0.88p 0.92p 464376
09/09/2016 1.00p 1.00p 1.00p 1.00p 0
08/09/2016 1.00p 1.00p 0.91p 1.00p 12871
07/09/2016 0.92p 1.00p 0.88p 1.00p 335237
06/09/2016 1.00p 1.00p 0.91p 0.92p 473040
05/09/2016 1.00p 1.03p 0.96p 1.00p 94878
02/09/2016 1.00p 1.01p 0.96p 1.00p 167026
01/09/2016 1.00p 1.03p 0.94p 1.00p 433482
31/08/2016 1.04p 1.04p 0.98p 1.00p 399455
30/08/2016 1.04p 1.04p 0.98p 1.04p 512795
26/08/2016 1.04p 1.09p 1.01p 1.04p 410912
25/08/2016 1.04p 1.28p 1.01p 1.04p 5413241
24/08/2016 1.04p 1.12p 1.01p 1.04p 1628591
23/08/2016 0.96p 1.28p 0.85p 1.04p 4035766
22/08/2016 0.96p 0.96p 0.85p 0.96p 146432
19/08/2016 0.96p 0.96p 0.83p 0.96p 451506
18/08/2016 0.88p 1.03p 0.80p 0.96p 1267486
17/08/2016 0.84p 0.93p 0.72p 0.88p 999112
16/08/2016 1.00p 1.00p 0.72p 0.84p 2570584
15/08/2016 1.04p 1.04p 0.91p 1.00p 228985
12/08/2016 1.04p 1.04p 0.96p 1.04p 279269
11/08/2016 1.04p 1.04p 1.01p 1.04p 23903
10/08/2016 1.04p 1.08p 1.00p 1.04p 278239
09/08/2016 1.04p 1.09p 1.01p 1.04p 277286
08/08/2016 1.04p 1.09p 1.00p 1.04p 109183
05/08/2016 1.04p 1.09p 1.00p 1.04p 50161
04/08/2016 1.08p 1.08p 1.00p 1.04p 38330
03/08/2016 1.20p 1.20p 1.06p 1.12p 501344
02/08/2016 1.16p 1.20p 1.12p 1.20p 223060
01/08/2016 1.20p 1.26p 1.12p 1.16p 478012
29/07/2016 1.20p 1.26p 1.16p 1.20p 2083734
28/07/2016 1.20p 1.27p 1.16p 1.20p 221227
27/07/2016 1.20p 1.25p 1.20p 1.20p 7199
26/07/2016 1.20p 1.27p 1.16p 1.20p 754312
25/07/2016 1.20p 1.27p 1.16p 1.20p 410666
22/07/2016 1.20p 1.25p 1.12p 1.20p 1299788
21/07/2016 1.32p 1.36p 1.12p 1.20p 1172005
20/07/2016 1.24p 1.44p 1.24p 1.32p 2094562
19/07/2016 1.24p 1.27p 1.22p 1.24p 900941
18/07/2016 1.24p 1.28p 1.19p 1.24p 1113095
15/07/2016 1.20p 1.35p 1.19p 1.24p 1476569
14/07/2016 1.04p 1.41p 0.97p 1.20p 7621482
13/07/2016 1.04p 1.06p 0.91p 1.04p 910792
12/07/2016 1.04p 1.04p 0.96p 1.04p 237488
11/07/2016 1.04p 1.04p 0.96p 1.04p 532728
08/07/2016 1.08p 1.12p 0.96p 1.04p 405914
07/07/2016 1.08p 1.10p 1.04p 1.08p 420747
06/07/2016 1.16p 1.16p 0.95p 1.08p 1126356
05/07/2016 1.04p 1.28p 1.00p 1.16p 650756
04/07/2016 1.04p 1.05p 0.96p 1.04p 112463
01/07/2016 1.08p 1.10p 1.02p 1.04p 623957
30/06/2016 0.96p 1.12p 0.90p 1.08p 3359294
29/06/2016 1.04p 1.12p 0.86p 1.04p 1293053
28/06/2016 1.04p 1.08p 0.96p 1.04p 766538
27/06/2016 1.16p 1.16p 0.96p 1.04p 791820
24/06/2016 0.84p 1.20p 0.84p 1.16p 1930945
23/06/2016 1.28p 1.28p 1.06p 1.08p 1793487
22/06/2016 1.28p 1.31p 1.22p 1.28p 1803661
21/06/2016 1.36p 1.49p 1.23p 1.28p 4990880
20/06/2016 1.08p 1.24p 1.07p 1.20p 1763614
17/06/2016 1.08p 1.12p 1.06p 1.08p 1254064
16/06/2016 1.16p 1.55p 1.07p 1.08p 491291
15/06/2016 1.28p 1.35p 1.04p 1.16p 2713106
14/06/2016 1.28p 1.28p 1.22p 1.28p 62312
13/06/2016 1.40p 1.40p 1.20p 1.28p 1089581
10/06/2016 1.60p 1.60p 1.37p 1.40p 3330883
09/06/2016 1.73p 1.73p 1.52p 1.60p 1189056
08/06/2016 1.85p 1.85p 1.70p 1.73p 2513256
07/06/2016 1.97p 1.99p 1.60p 1.77p 7737704
06/06/2016 1.36p 2.17p 1.36p 1.89p 18664900
03/06/2016 1.04p 1.40p 1.01p 1.32p 11212430
02/06/2016 1.04p 1.08p 1.00p 1.04p 454972
01/06/2016 1.04p 1.11p 1.02p 1.04p 1073048
31/05/2016 0.96p 1.12p 0.91p 1.04p 1407710
27/05/2016 1.12p 1.28p 0.88p 0.96p 2921134
26/05/2016 1.08p 1.25p 1.04p 1.12p 4117879
25/05/2016 1.32p 1.35p 0.89p 1.08p 13516503
24/05/2016 0.84p 0.84p 0.74p 0.84p 352671
23/05/2016 0.88p 0.88p 0.80p 0.84p 302492
20/05/2016 0.92p 0.92p 0.69p 0.88p 1955806
19/05/2016 0.92p 0.95p 0.88p 0.92p 613476
18/05/2016 1.00p 1.00p 0.80p 0.92p 2948395
17/05/2016 1.52p 1.52p 0.96p 1.00p 1940958
16/05/2016 1.20p 1.20p 0.82p 1.20p 351959
13/05/2016 1.20p 1.28p 1.12p 1.20p 500950
12/05/2016 1.36p 1.44p 1.17p 1.20p 896347
11/05/2016 1.69p 1.73p 1.28p 1.36p 1683250
10/05/2016 1.81p 2.15p 1.44p 1.52p 10108304
09/05/2016 1.36p 1.36p 1.30p 1.36p 88077
06/05/2016 1.36p 1.36p 1.31p 1.36p 92925
05/05/2016 1.36p 1.40p 1.28p 1.36p 539488
04/05/2016 1.36p 1.36p 1.28p 1.36p 132894
03/05/2016 1.36p 1.36p 1.29p 1.36p 6231
29/04/2016 1.44p 1.44p 1.30p 1.36p 445615
28/04/2016 1.44p 1.44p 1.28p 1.44p 122586
27/04/2016 1.20p 1.44p 1.17p 1.44p 533094
26/04/2016 1.36p 1.36p 1.12p 1.20p 532723
25/04/2016 1.36p 1.36p 1.12p 1.36p 245875
22/04/2016 1.44p 1.44p 1.28p 1.36p 358247
21/04/2016 1.44p 1.54p 1.28p 1.44p 711691
20/04/2016 1.36p 1.42p 1.29p 1.36p 308950
19/04/2016 1.36p 1.60p 1.28p 1.36p 616968
18/04/2016 1.36p 1.36p 1.28p 1.36p 169812
15/04/2016 1.20p 1.43p 1.12p 1.36p 1028078
14/04/2016 1.28p 1.28p 1.12p 1.20p 365876
13/04/2016 1.28p 1.35p 1.14p 1.28p 211354
12/04/2016 1.36p 1.38p 1.14p 1.28p 608388
11/04/2016 1.44p 1.57p 1.00p 1.36p 2224572
08/04/2016 2.17p 2.25p 1.12p 1.36p 9892629
07/04/2016 2.57p 2.70p 2.12p 2.25p 1635401
06/04/2016 2.25p 2.41p 2.01p 2.09p 752473
05/04/2016 2.41p 2.41p 2.01p 2.25p 341640
04/04/2016 2.01p 2.49p 1.99p 2.41p 919122
01/04/2016 2.09p 2.21p 1.97p 2.01p 260582
31/03/2016 2.25p 2.29p 2.08p 2.09p 915493
30/03/2016 2.33p 2.38p 2.17p 2.25p 1019855
29/03/2016 2.01p 2.47p 1.97p 2.33p 2109286
24/03/2016 1.93p 2.33p 1.89p 2.01p 978500
23/03/2016 1.93p 2.04p 1.85p 1.93p 803087
22/03/2016 2.09p 2.23p 1.82p 1.93p 1683026
21/03/2016 2.01p 2.33p 1.94p 2.09p 698018
18/03/2016 1.93p 2.55p 1.81p 2.01p 3415592
17/03/2016 1.93p 2.06p 1.91p 1.93p 275903
16/03/2016 1.93p 2.05p 1.87p 1.93p 220903
15/03/2016 1.93p 2.41p 1.87p 1.93p 819534
14/03/2016 1.77p 2.08p 1.77p 1.93p 609863
11/03/2016 1.93p 2.05p 1.64p 1.77p 846036
10/03/2016 1.93p 1.93p 1.77p 1.93p 840482
09/03/2016 2.01p 2.04p 1.77p 1.93p 1916735
08/03/2016 1.85p 2.07p 1.69p 2.01p 424062
07/03/2016 1.93p 2.00p 1.78p 1.85p 386408
04/03/2016 2.01p 2.07p 1.78p 1.93p 531321
03/03/2016 2.09p 2.09p 1.69p 2.01p 1231186
02/03/2016 2.09p 2.25p 1.94p 2.01p 977083
01/03/2016 2.17p 2.39p 2.01p 2.09p 1549101
29/02/2016 2.01p 2.41p 1.94p 2.17p 665577
26/02/2016 1.85p 2.81p 1.85p 2.01p 4330988
25/02/2016 3.77p 3.77p 2.25p 2.57p 8292002
24/02/2016 1.85p 5.30p 1.85p 3.37p 32304096
23/02/2016 1.69p 1.69p 1.60p 1.69p 167495
22/02/2016 1.85p 1.91p 1.44p 1.69p 1386717
19/02/2016 2.01p 2.09p 1.77p 1.85p 697592
18/02/2016 1.44p 2.57p 1.44p 2.01p 5003498
17/02/2016 1.69p 1.75p 1.36p 1.44p 809919
16/02/2016 1.52p 1.88p 1.50p 1.69p 725196
15/02/2016 1.52p 1.60p 1.38p 1.52p 646702
12/02/2016 1.44p 1.60p 1.32p 1.52p 1122498
11/02/2016 1.44p 1.50p 1.28p 1.44p 141799
10/02/2016 1.52p 1.60p 1.24p 1.44p 1402858
09/02/2016 1.69p 1.77p 1.48p 1.52p 298801
08/02/2016 1.85p 1.91p 1.64p 1.77p 519547
05/02/2016 1.69p 2.04p 1.69p 1.85p 369573
04/02/2016 1.69p 1.89p 1.69p 1.69p 1142001
03/02/2016 1.77p 1.80p 1.66p 1.69p 622800
02/02/2016 1.85p 1.88p 1.60p 1.77p 1431232
01/02/2016 2.01p 2.31p 1.78p 1.85p 389588

*Close Price adjusted for both dividends and splits