Echo Energy (ECHO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/07/2014 38.11p 42.13p 36.11p 38.11p 9984
01/07/2014 40.12p 40.12p 33.78p 38.11p 12896
30/06/2014 40.12p 40.12p 36.11p 40.12p 14830
27/06/2014 40.12p 40.12p 36.11p 40.12p 18759
26/06/2014 42.13p 44.13p 33.70p 40.12p 21821
25/06/2014 42.13p 42.13p 36.11p 42.13p 7920
24/06/2014 42.13p 43.97p 40.52p 42.13p 19814
23/06/2014 42.13p 42.45p 41.73p 42.13p 7738
20/06/2014 42.13p 42.53p 40.12p 42.13p 12317
19/06/2014 42.13p 42.85p 40.12p 42.13p 6936
18/06/2014 44.13p 52.80p 40.12p 42.13p 144606
17/06/2014 48.15p 52.00p 37.71p 44.13p 192246
16/06/2014 46.14p 52.00p 44.13p 48.15p 145377
13/06/2014 50.15p 52.00p 49.19p 50.15p 195920
12/06/2014 54.16p 56.17p 44.13p 50.15p 177471
11/06/2014 50.15p 56.01p 50.15p 54.16p 191421
10/06/2014 50.15p 52.16p 50.15p 50.15p 14690
09/06/2014 50.15p 50.15p 49.03p 50.15p 1896
06/06/2014 50.15p 52.16p 48.15p 50.15p 5991
05/06/2014 50.15p 50.95p 48.15p 50.15p 8815
04/06/2014 54.16p 54.56p 49.75p 50.15p 10169
03/06/2014 58.18p 58.18p 52.16p 54.16p 11573
02/06/2014 60.18p 63.15p 52.96p 58.18p 17831
30/05/2014 72.22p 72.22p 57.77p 60.18p 106066
29/05/2014 102.31p 104.31p 96.23p 96.29p 39549
28/05/2014 118.36p 129.99p 96.29p 102.31p 310176
27/05/2014 74.22p 112.34p 74.22p 102.31p 184442
23/05/2014 70.21p 76.23p 70.21p 74.22p 17136
22/05/2014 82.25p 82.25p 68.21p 70.21p 13397
21/05/2014 82.25p 88.27p 82.25p 82.25p 2492
20/05/2014 82.25p 84.25p 76.23p 82.25p 0
19/05/2014 84.25p 84.25p 76.23p 82.25p 4934
16/05/2014 86.26p 86.26p 86.26p 86.26p 0
15/05/2014 86.26p 86.26p 86.26p 86.26p 143
14/05/2014 86.26p 86.66p 80.24p 86.26p 0
13/05/2014 86.26p 86.66p 80.24p 86.26p 1620
12/05/2014 78.24p 89.87p 78.24p 88.27p 17971
09/05/2014 78.24p 84.25p 78.24p 84.25p 8101
08/05/2014 78.24p 80.24p 77.03p 78.24p 0
07/05/2014 78.24p 80.24p 77.03p 78.24p 3116
06/05/2014 78.24p 84.25p 78.24p 78.24p 0
02/05/2014 78.24p 84.25p 78.24p 78.24p 0
01/05/2014 78.24p 84.25p 78.24p 78.24p 0
30/04/2014 78.24p 84.25p 78.24p 78.24p 0
29/04/2014 78.24p 78.64p 78.24p 78.24p 0
28/04/2014 78.24p 78.64p 78.24p 78.24p 1489
25/04/2014 78.24p 80.24p 76.23p 78.24p 0
24/04/2014 78.24p 80.24p 76.23p 78.24p 0
23/04/2014 80.24p 80.24p 76.23p 78.24p 3739
22/04/2014 80.24p 80.24p 77.03p 80.24p 0
17/04/2014 80.24p 80.24p 77.03p 80.24p 0
16/04/2014 78.24p 80.24p 77.03p 80.24p 2804
15/04/2014 82.25p 82.25p 76.23p 78.24p 1932
14/04/2014 82.25p 82.25p 80.24p 82.25p 312
11/04/2014 82.25p 84.25p 80.24p 82.25p 0
10/04/2014 82.25p 84.25p 80.24p 84.25p 293
09/04/2014 82.25p 84.25p 80.24p 84.25p 0
08/04/2014 82.25p 82.57p 80.24p 82.25p 3574
07/04/2014 82.25p 82.65p 80.24p 82.25p 1698
04/04/2014 82.25p 82.65p 82.25p 82.25p 2492
03/04/2014 82.25p 88.27p 82.17p 88.27p 2492
02/04/2014 82.25p 85.86p 80.24p 82.25p 5800
01/04/2014 82.25p 88.27p 82.25p 82.25p 6231
31/03/2014 84.25p 84.25p 76.71p 82.25p 1558
28/03/2014 86.26p 87.46p 76.23p 84.25p 6221
27/03/2014 92.28p 96.29p 84.25p 86.26p 7459
26/03/2014 98.30p 104.31p 81.04p 92.28p 115328
25/03/2014 82.25p 83.45p 80.64p 82.25p 11566
24/03/2014 82.25p 84.25p 82.25p 82.25p 1472
21/03/2014 80.24p 84.25p 78.08p 82.25p 12538
20/03/2014 80.24p 83.37p 77.27p 80.24p 19099
19/03/2014 80.24p 80.24p 76.63p 80.24p 112
18/03/2014 80.24p 80.24p 76.63p 80.24p 187
17/03/2014 80.24p 84.25p 76.83p 80.24p 0
14/03/2014 80.24p 84.25p 76.83p 80.24p 0
13/03/2014 82.25p 84.25p 76.83p 80.24p 0
12/03/2014 82.25p 84.25p 76.83p 82.25p 0
11/03/2014 84.25p 84.25p 76.83p 82.25p 5254
10/03/2014 80.24p 84.25p 80.24p 84.25p 6231
07/03/2014 80.24p 81.85p 80.24p 80.24p 7166
06/03/2014 78.24p 81.85p 76.23p 80.24p 27629
05/03/2014 78.24p 78.24p 76.23p 78.24p 9959
04/03/2014 78.24p 78.24p 76.23p 78.24p 923
03/03/2014 84.25p 84.25p 76.23p 78.24p 2556
28/02/2014 84.25p 84.25p 80.24p 84.25p 0
27/02/2014 84.25p 84.25p 80.24p 84.25p 850
26/02/2014 84.25p 84.25p 80.24p 84.25p 0
25/02/2014 84.25p 84.25p 80.24p 84.25p 0
24/02/2014 84.25p 84.25p 80.24p 84.25p 0
21/02/2014 84.25p 84.25p 80.24p 84.25p 572
20/02/2014 94.28p 94.28p 84.25p 84.25p 3994
19/02/2014 84.25p 85.06p 84.25p 84.25p 0
18/02/2014 84.25p 85.06p 84.25p 84.25p 872
17/02/2014 84.25p 85.86p 80.24p 84.25p 0
14/02/2014 84.25p 85.86p 80.24p 84.25p 4436
13/02/2014 84.25p 84.25p 80.24p 84.25p 623
12/02/2014 78.24p 87.46p 78.24p 84.25p 14480
11/02/2014 76.23p 79.44p 75.03p 78.24p 6543
10/02/2014 76.23p 76.23p 72.22p 76.23p 0
07/02/2014 76.23p 76.23p 72.22p 76.23p 62
06/02/2014 78.24p 78.24p 76.23p 76.23p 249
05/02/2014 82.25p 82.25p 72.86p 78.24p 4159
04/02/2014 82.25p 84.25p 80.24p 82.25p 0
03/02/2014 82.25p 84.25p 80.24p 82.25p 0
31/01/2014 82.25p 84.25p 80.24p 82.25p 0
30/01/2014 82.25p 84.25p 80.24p 82.25p 0
29/01/2014 84.25p 84.25p 80.24p 84.25p 0
28/01/2014 84.25p 84.25p 80.24p 84.25p 193
27/01/2014 84.25p 90.27p 80.24p 84.25p 0
24/01/2014 84.25p 90.27p 80.24p 84.25p 0
23/01/2014 84.25p 90.27p 80.24p 84.25p 0
22/01/2014 90.27p 90.27p 80.24p 84.25p 3187
21/01/2014 92.28p 92.28p 88.27p 90.27p 1558
20/01/2014 92.28p 100.30p 78.24p 92.28p 0
17/01/2014 92.28p 100.30p 78.24p 92.28p 0
16/01/2014 92.28p 100.30p 78.24p 92.28p 0
15/01/2014 78.24p 100.30p 78.24p 92.28p 21411
14/01/2014 78.24p 78.24p 76.23p 78.24p 0
13/01/2014 78.24p 78.24p 76.23p 78.24p 1214
10/01/2014 80.24p 80.24p 76.23p 78.24p 149
09/01/2014 82.25p 84.25p 80.24p 80.24p 0
08/01/2014 84.25p 84.25p 80.24p 82.25p 237
07/01/2014 84.25p 85.26p 82.25p 84.25p 0
06/01/2014 82.25p 85.26p 82.25p 84.25p 477
03/01/2014 78.24p 82.25p 76.63p 82.25p 5913
02/01/2014 84.25p 84.25p 76.23p 78.24p 3551
31/12/2013 90.27p 90.27p 80.24p 84.25p 2606
30/12/2013 98.30p 98.30p 84.25p 90.27p 3217
27/12/2013 98.30p 98.70p 96.29p 98.30p 1087
24/12/2013 98.30p 106.32p 96.29p 98.30p 0
23/12/2013 98.30p 106.32p 96.29p 98.30p 0
20/12/2013 98.30p 106.32p 96.29p 98.30p 0
19/12/2013 106.32p 106.32p 96.29p 98.30p 6754
18/12/2013 106.32p 106.32p 102.31p 106.32p 1235
17/12/2013 108.33p 112.34p 103.74p 112.34p 935
16/12/2013 110.33p 110.33p 108.33p 108.33p 1965
13/12/2013 110.33p 110.33p 106.32p 110.33p 0
12/12/2013 110.33p 110.33p 106.32p 110.33p 1890
11/12/2013 112.34p 116.35p 108.33p 116.35p 7997
10/12/2013 110.33p 112.34p 110.33p 112.34p 3116
09/12/2013 112.34p 112.34p 109.13p 110.33p 925
06/12/2013 112.34p 112.34p 108.33p 108.33p 897
05/12/2013 112.34p 114.34p 110.25p 112.34p 0
04/12/2013 114.34p 114.34p 110.25p 112.34p 915
03/12/2013 120.36p 120.36p 110.73p 114.34p 6456
02/12/2013 120.36p 120.36p 116.35p 120.36p 623
29/11/2013 120.36p 124.37p 116.35p 120.36p 0
28/11/2013 124.37p 124.37p 116.35p 120.36p 4733
27/11/2013 124.37p 124.37p 120.36p 124.37p 2901
26/11/2013 124.37p 124.37p 121.97p 124.37p 343
25/11/2013 122.37p 128.39p 117.96p 124.37p 2635
22/11/2013 122.37p 128.39p 122.37p 122.37p 6231
21/11/2013 128.39p 128.39p 118.76p 122.37p 11179
20/11/2013 126.38p 128.39p 120.36p 128.39p 0
19/11/2013 126.38p 126.38p 120.36p 126.38p 214
18/11/2013 126.38p 126.38p 120.36p 126.38p 623
15/11/2013 128.39p 132.40p 124.37p 126.38p 2056
14/11/2013 124.37p 132.40p 123.57p 128.39p 3696
13/11/2013 126.38p 126.38p 122.36p 124.37p 1658
12/11/2013 122.37p 128.39p 120.36p 126.38p 8817
11/11/2013 122.37p 122.37p 120.36p 122.37p 623
08/11/2013 122.37p 127.58p 118.36p 122.37p 0
07/11/2013 118.36p 127.58p 118.36p 122.37p 14966
06/11/2013 110.33p 120.36p 110.33p 116.35p 9089
05/11/2013 104.31p 112.34p 104.31p 110.33p 9347
04/11/2013 104.31p 107.52p 104.31p 104.31p 4362
01/11/2013 104.31p 104.31p 101.59p 104.31p 174
31/10/2013 104.31p 108.33p 100.30p 104.31p 3421
30/10/2013 100.30p 104.31p 100.30p 100.30p 4673
29/10/2013 108.33p 108.33p 99.33p 100.30p 9232
28/10/2013 114.34p 114.34p 103.23p 108.33p 6527
25/10/2013 116.35p 116.35p 112.66p 114.34p 103
24/10/2013 114.34p 118.36p 114.34p 116.35p 2506
23/10/2013 122.37p 122.37p 112.34p 114.34p 12433
22/10/2013 124.37p 124.37p 121.73p 122.37p 24475
21/10/2013 124.37p 129.93p 124.37p 124.37p 2555
18/10/2013 130.39p 130.39p 123.97p 124.37p 8053
17/10/2013 124.37p 132.47p 124.37p 130.39p 8185
16/10/2013 126.38p 128.39p 120.36p 124.37p 12888
15/10/2013 130.39p 131.20p 126.38p 126.38p 1972
14/10/2013 126.38p 132.40p 125.34p 130.39p 15321
11/10/2013 126.38p 128.39p 126.06p 126.38p 8000
10/10/2013 130.39p 130.39p 126.38p 126.38p 6854
09/10/2013 128.39p 135.29p 128.39p 132.40p 28425
08/10/2013 120.36p 131.60p 120.28p 128.39p 42177
07/10/2013 126.38p 126.38p 120.36p 120.36p 11590
04/10/2013 120.36p 128.39p 120.36p 126.38p 18693
03/10/2013 122.37p 122.37p 116.35p 120.36p 15372
02/10/2013 124.37p 129.05p 119.08p 122.37p 63680
01/10/2013 138.42p 139.62p 120.36p 124.37p 44690
30/09/2013 132.40p 144.44p 129.19p 138.42p 140836
27/09/2013 122.37p 143.59p 120.36p 130.39p 122510
26/09/2013 116.35p 121.17p 116.35p 118.36p 27775
25/09/2013 104.31p 116.35p 103.19p 116.35p 12751
24/09/2013 104.31p 104.31p 102.71p 104.31p 2353
23/09/2013 100.30p 108.33p 96.29p 104.31p 13451
20/09/2013 100.30p 102.71p 99.50p 100.30p 6299
19/09/2013 100.30p 100.30p 96.29p 100.30p 0
18/09/2013 100.30p 100.30p 96.29p 100.30p 0
17/09/2013 100.30p 100.30p 96.29p 100.30p 0

*Close Price adjusted for both dividends and splits