Echo Energy (ECHO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/04/2015 32.10p 32.10p 25.68p 26.08p 17365
15/04/2015 32.10p 32.10p 28.08p 32.10p 30632
14/04/2015 26.08p 33.70p 26.08p 32.10p 33815
13/04/2015 26.08p 27.08p 26.08p 26.08p 10078
10/04/2015 26.08p 26.08p 26.08p 26.08p 0
09/04/2015 26.08p 26.32p 24.07p 26.08p 10148
08/04/2015 26.08p 26.48p 24.07p 26.08p 18960
07/04/2015 26.08p 26.34p 22.07p 26.08p 31518
02/04/2015 26.08p 26.08p 24.07p 26.08p 1869
01/04/2015 26.08p 26.08p 26.08p 26.08p 0
31/03/2015 26.08p 26.08p 24.07p 26.08p 2695
30/03/2015 26.08p 26.08p 24.07p 26.08p 3116
27/03/2015 26.08p 26.08p 24.07p 26.08p 1913
26/03/2015 26.08p 26.08p 23.91p 26.08p 3199
25/03/2015 26.08p 30.09p 24.07p 26.08p 3907
24/03/2015 26.08p 26.08p 24.07p 26.08p 9688
23/03/2015 26.08p 26.08p 24.07p 26.08p 8177
20/03/2015 26.08p 27.68p 24.07p 26.08p 19504
19/03/2015 26.08p 26.08p 24.88p 26.08p 1156
18/03/2015 26.08p 32.10p 25.84p 26.08p 12462
17/03/2015 26.08p 26.08p 26.08p 26.08p 0
16/03/2015 26.08p 28.08p 25.84p 26.08p 10642
13/03/2015 30.09p 30.09p 25.68p 26.08p 19497
12/03/2015 30.09p 30.09p 25.20p 30.09p 6231
11/03/2015 26.08p 31.29p 26.08p 30.09p 9514
10/03/2015 26.08p 27.28p 26.08p 26.08p 3942
09/03/2015 28.08p 28.08p 26.08p 26.08p 9778
06/03/2015 28.08p 28.08p 28.08p 28.08p 0
05/03/2015 30.09p 30.09p 25.68p 28.08p 423
04/03/2015 26.08p 33.70p 24.07p 30.09p 212613
03/03/2015 26.08p 28.08p 24.88p 26.08p 9729
02/03/2015 26.08p 26.08p 24.07p 26.08p 1699
27/02/2015 26.08p 26.08p 24.07p 26.08p 6231
26/02/2015 26.08p 27.28p 26.08p 26.08p 7294
25/02/2015 22.07p 27.28p 22.07p 26.08p 18034
24/02/2015 26.08p 26.08p 22.07p 22.07p 7473
23/02/2015 26.08p 26.08p 26.08p 26.08p 0
20/02/2015 26.08p 26.08p 22.47p 26.08p 1558
19/02/2015 26.08p 26.08p 24.07p 26.08p 356
18/02/2015 26.08p 27.28p 24.07p 26.08p 4183
17/02/2015 22.07p 27.28p 21.18p 26.08p 28782
16/02/2015 24.07p 24.07p 22.07p 22.07p 0
13/02/2015 26.08p 26.08p 24.07p 24.07p 7910
12/02/2015 26.08p 26.08p 24.47p 26.08p 4673
11/02/2015 26.08p 27.28p 24.88p 26.08p 7166
10/02/2015 26.08p 27.28p 24.88p 26.08p 16711
09/02/2015 26.08p 28.08p 24.88p 26.08p 19140
06/02/2015 26.08p 28.08p 25.20p 26.08p 25689
05/02/2015 26.08p 26.64p 24.88p 26.08p 16004
04/02/2015 26.08p 26.88p 24.88p 26.08p 3888
03/02/2015 26.08p 27.84p 24.88p 26.08p 19214
02/02/2015 26.08p 27.68p 25.04p 26.08p 1751
30/01/2015 26.08p 27.92p 25.04p 26.08p 6009
29/01/2015 24.07p 28.08p 24.07p 26.08p 27406
28/01/2015 22.07p 26.48p 22.07p 24.07p 23555
27/01/2015 26.08p 26.48p 22.07p 22.07p 21000
26/01/2015 30.09p 30.09p 24.39p 26.08p 52817
23/01/2015 30.09p 30.17p 26.48p 30.09p 58782
22/01/2015 30.09p 30.41p 28.08p 30.09p 3387
21/01/2015 30.09p 30.49p 28.08p 30.09p 776
20/01/2015 30.09p 30.49p 28.08p 30.09p 20882
19/01/2015 32.10p 34.34p 29.85p 30.09p 32045
16/01/2015 26.08p 43.25p 26.08p 32.10p 220683
15/01/2015 28.08p 30.17p 24.96p 26.08p 37732
14/01/2015 34.10p 34.10p 26.64p 28.08p 84269
13/01/2015 34.10p 34.10p 32.25p 34.10p 28289
12/01/2015 36.11p 36.11p 33.70p 34.10p 17634
09/01/2015 36.11p 36.11p 34.02p 36.11p 10187
08/01/2015 34.10p 38.36p 32.90p 38.11p 29911
07/01/2015 38.11p 38.11p 32.10p 34.10p 26482
06/01/2015 42.13p 42.13p 36.33p 38.11p 13584
05/01/2015 42.13p 42.53p 37.71p 42.13p 6543
02/01/2015 40.12p 44.13p 36.91p 44.13p 37821
31/12/2014 40.12p 42.53p 36.91p 40.12p 21934
30/12/2014 40.12p 40.12p 36.11p 40.12p 8456
29/12/2014 40.12p 40.12p 36.11p 40.12p 4673
24/12/2014 40.12p 40.12p 36.11p 40.12p 14518
23/12/2014 40.12p 40.12p 35.85p 40.12p 12052
22/12/2014 36.11p 43.25p 36.11p 40.12p 10398
19/12/2014 38.11p 38.11p 28.89p 36.11p 62443
18/12/2014 40.12p 40.12p 36.11p 38.11p 19012
17/12/2014 36.11p 42.89p 36.11p 40.12p 63176
16/12/2014 40.12p 44.13p 36.11p 36.11p 45649
15/12/2014 40.12p 40.12p 36.11p 40.12p 28054
12/12/2014 40.12p 40.12p 36.11p 40.12p 5363
11/12/2014 40.12p 40.12p 40.12p 40.12p 1278
10/12/2014 40.12p 42.21p 36.11p 40.12p 27866
09/12/2014 40.12p 42.53p 35.31p 40.12p 47345
08/12/2014 44.13p 48.40p 40.12p 40.12p 33987
05/12/2014 38.11p 44.13p 36.43p 44.13p 32757
04/12/2014 36.11p 38.52p 33.78p 38.11p 22995
03/12/2014 38.11p 38.11p 36.11p 36.11p 1246
02/12/2014 38.11p 38.11p 36.11p 38.11p 1869
01/12/2014 42.13p 42.13p 36.11p 38.11p 6049
28/11/2014 38.11p 48.15p 37.31p 42.13p 9280
27/11/2014 38.11p 40.12p 37.20p 38.11p 25814
26/11/2014 40.12p 40.12p 36.11p 38.11p 26289
25/11/2014 42.13p 42.13p 36.11p 40.12p 18894
24/11/2014 46.14p 48.15p 41.12p 42.13p 92716
21/11/2014 38.11p 48.15p 35.95p 44.13p 42098
20/11/2014 40.12p 44.13p 38.11p 38.11p 37830
19/11/2014 44.13p 44.13p 36.11p 38.11p 48754
18/11/2014 38.11p 44.13p 37.07p 44.13p 31698
17/11/2014 38.11p 40.12p 36.11p 38.11p 19570
14/11/2014 40.12p 40.12p 36.11p 38.11p 8259
13/11/2014 40.12p 40.12p 37.79p 40.12p 15282
12/11/2014 40.12p 42.93p 38.52p 40.12p 11633
11/11/2014 38.11p 46.22p 36.91p 40.12p 60768
10/11/2014 42.13p 44.13p 37.71p 38.11p 57067
07/11/2014 36.11p 48.15p 36.11p 42.13p 204667
06/11/2014 34.10p 36.11p 29.69p 36.11p 90320
05/11/2014 42.13p 43.71p 32.10p 34.10p 139500
04/11/2014 46.14p 46.14p 40.92p 42.13p 30841
03/11/2014 44.13p 51.35p 40.92p 46.14p 109967
31/10/2014 38.11p 46.14p 33.86p 44.13p 206856
30/10/2014 46.14p 46.14p 36.11p 38.11p 195346
29/10/2014 58.18p 58.18p 42.53p 46.14p 306863
28/10/2014 80.24p 92.62p 49.35p 58.18p 1107349
27/10/2014 46.14p 72.22p 44.13p 70.21p 959756
24/10/2014 40.12p 64.19p 36.11p 46.14p 509947
23/10/2014 36.11p 43.33p 34.10p 40.12p 281444
22/10/2014 36.11p 36.11p 36.11p 36.11p 0
21/10/2014 38.11p 38.11p 33.70p 36.11p 5398
20/10/2014 34.10p 38.52p 32.10p 34.10p 30988
17/10/2014 34.10p 34.10p 34.10p 34.10p 0
16/10/2014 34.10p 34.10p 34.10p 34.10p 0
15/10/2014 34.10p 34.10p 32.10p 34.10p 810
14/10/2014 34.10p 34.10p 32.10p 34.10p 2832
13/10/2014 36.11p 36.11p 33.22p 34.10p 18544
10/10/2014 36.11p 40.12p 34.50p 36.11p 8554
09/10/2014 38.11p 40.12p 33.86p 36.11p 15329
08/10/2014 38.11p 40.12p 35.11p 38.11p 9347
07/10/2014 44.13p 44.13p 36.11p 38.11p 72528
06/10/2014 40.12p 52.16p 40.12p 44.13p 71807
03/10/2014 40.12p 40.14p 36.91p 40.12p 38980
02/10/2014 40.12p 40.14p 36.11p 40.12p 19037
01/10/2014 38.11p 40.12p 36.11p 40.12p 29878
30/09/2014 42.13p 44.13p 39.32p 40.12p 73295
29/09/2014 34.10p 40.12p 34.10p 34.10p 0
26/09/2014 34.10p 34.10p 32.98p 34.10p 3116
25/09/2014 30.09p 35.31p 30.09p 34.10p 6460
24/09/2014 30.09p 30.09p 30.09p 30.09p 0
23/09/2014 30.09p 31.29p 29.05p 30.09p 6079
22/09/2014 30.09p 30.09p 29.05p 30.09p 2804
19/09/2014 34.10p 34.10p 29.21p 30.09p 6772
18/09/2014 34.10p 36.11p 34.10p 34.10p 639
17/09/2014 34.10p 34.10p 34.10p 34.10p 0
16/09/2014 34.10p 35.07p 32.10p 34.10p 17642
15/09/2014 34.10p 34.10p 32.10p 34.10p 1960
12/09/2014 34.10p 34.10p 34.10p 34.10p 0
11/09/2014 34.10p 34.10p 32.10p 34.10p 5509
10/09/2014 34.10p 34.50p 32.10p 34.10p 16162
09/09/2014 34.10p 34.10p 32.18p 34.10p 10750
08/09/2014 34.10p 34.10p 32.10p 34.10p 19233
05/09/2014 34.10p 34.10p 32.50p 34.10p 3383
04/09/2014 34.10p 34.10p 33.30p 34.10p 561
03/09/2014 34.10p 35.95p 34.10p 34.10p 413
02/09/2014 34.10p 34.10p 33.06p 34.10p 2540
01/09/2014 34.10p 36.11p 32.98p 34.10p 3491
29/08/2014 36.11p 36.11p 32.10p 34.10p 16035
28/08/2014 38.11p 38.11p 36.11p 36.11p 4777
27/08/2014 38.11p 38.11p 32.10p 38.11p 5075
26/08/2014 38.11p 38.11p 36.11p 38.11p 4362
22/08/2014 34.10p 44.13p 34.10p 38.11p 23398
21/08/2014 34.10p 36.11p 34.10p 34.10p 2181
20/08/2014 38.11p 38.11p 32.90p 34.10p 26364
19/08/2014 42.13p 42.13p 36.11p 38.11p 51095
18/08/2014 52.16p 52.16p 40.12p 42.13p 141149
15/08/2014 44.13p 45.74p 44.13p 44.13p 15348
14/08/2014 38.11p 39.32p 36.11p 38.11p 12576
13/08/2014 38.11p 38.11p 36.11p 38.11p 1174
12/08/2014 38.11p 38.32p 38.11p 38.11p 228
11/08/2014 38.11p 38.11p 38.11p 38.11p 0
08/08/2014 38.11p 38.52p 36.11p 38.11p 4279
07/08/2014 38.11p 39.32p 38.11p 38.11p 6651
06/08/2014 38.11p 38.11p 38.11p 38.11p 6231
05/08/2014 38.11p 38.52p 36.11p 38.11p 7789
04/08/2014 38.11p 40.12p 36.11p 38.11p 0
01/08/2014 38.11p 40.12p 36.11p 38.11p 24270
31/07/2014 38.11p 39.52p 37.13p 38.11p 0
30/07/2014 38.11p 39.52p 37.13p 38.11p 7336
29/07/2014 38.11p 38.11p 36.51p 38.11p 623
28/07/2014 40.12p 40.12p 36.11p 38.11p 15848
25/07/2014 40.12p 42.53p 37.71p 40.12p 0
24/07/2014 42.13p 42.53p 37.71p 40.12p 29355
23/07/2014 40.12p 42.53p 40.12p 42.13p 28118
22/07/2014 40.12p 41.32p 40.12p 40.12p 7376
21/07/2014 40.12p 41.32p 36.37p 40.12p 5949
18/07/2014 40.12p 44.13p 36.91p 40.12p 0
17/07/2014 40.12p 44.13p 36.91p 40.12p 5007
16/07/2014 40.12p 44.13p 40.12p 40.12p 21090
15/07/2014 44.13p 44.13p 36.27p 40.12p 29804
14/07/2014 34.10p 46.14p 34.10p 44.13p 47125
11/07/2014 34.10p 34.50p 32.10p 34.10p 34001
10/07/2014 34.10p 34.10p 32.10p 34.10p 24925
09/07/2014 38.11p 40.12p 30.09p 34.10p 81352
08/07/2014 38.11p 38.11p 36.91p 38.11p 287
07/07/2014 38.11p 38.11p 36.11p 38.11p 1769
04/07/2014 38.11p 38.11p 33.98p 38.11p 4062
03/07/2014 38.11p 38.36p 38.11p 38.11p 3116

*Close Price adjusted for both dividends and splits