Echo Energy (ECHO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/09/2013 100.30p 100.30p 96.29p 100.30p 0
13/09/2013 100.30p 100.30p 96.29p 100.30p 12294
12/09/2013 94.28p 100.30p 94.28p 100.30p 3721
11/09/2013 94.28p 98.30p 92.28p 94.28p 0
10/09/2013 94.28p 98.30p 92.28p 94.28p 713
09/09/2013 98.30p 98.30p 96.29p 98.30p 4502
06/09/2013 98.30p 98.30p 96.29p 98.30p 1063
05/09/2013 98.30p 108.33p 98.30p 98.30p 0
04/09/2013 108.33p 108.33p 98.30p 98.30p 14643
03/09/2013 110.33p 110.33p 108.33p 108.33p 623
02/09/2013 104.31p 112.34p 104.31p 110.33p 11558
30/08/2013 102.31p 104.31p 102.31p 104.31p 2492
29/08/2013 108.33p 108.81p 96.29p 102.31p 6021
28/08/2013 102.31p 110.73p 102.31p 108.33p 8366
27/08/2013 94.28p 105.92p 94.28p 102.31p 17227
23/08/2013 90.27p 95.81p 88.27p 94.28p 14328
22/08/2013 90.27p 91.48p 88.27p 90.27p 0
21/08/2013 90.27p 91.48p 88.27p 90.27p 5584
20/08/2013 90.27p 90.27p 88.91p 90.27p 1134
19/08/2013 90.27p 90.27p 88.27p 90.27p 0
16/08/2013 90.27p 90.27p 88.27p 90.27p 542
15/08/2013 90.27p 90.27p 88.91p 90.27p 1257
14/08/2013 92.28p 92.28p 88.27p 90.27p 4600
13/08/2013 86.26p 92.28p 86.26p 92.28p 8375
12/08/2013 78.24p 86.26p 78.24p 86.26p 12329
09/08/2013 80.24p 80.24p 76.71p 78.24p 4332
08/08/2013 80.24p 82.65p 76.23p 80.24p 4237
07/08/2013 90.27p 92.28p 76.23p 76.23p 33473
06/08/2013 92.28p 92.28p 88.27p 92.28p 405
05/08/2013 92.28p 92.28p 88.27p 92.28p 0
02/08/2013 92.28p 92.28p 88.27p 92.28p 218
01/08/2013 96.29p 96.29p 88.27p 92.28p 2269
31/07/2013 96.29p 96.29p 92.28p 96.29p 1083
30/07/2013 92.28p 100.30p 88.27p 96.29p 15580
29/07/2013 86.26p 96.29p 84.33p 92.28p 17223
26/07/2013 86.26p 86.26p 84.25p 86.26p 9351
25/07/2013 86.26p 90.27p 84.25p 86.26p 0
24/07/2013 90.27p 90.27p 84.25p 86.26p 8819
23/07/2013 94.28p 94.28p 90.27p 90.27p 810
22/07/2013 96.29p 98.30p 92.28p 94.28p 1246
19/07/2013 96.29p 96.29p 93.48p 96.29p 0
18/07/2013 96.29p 96.29p 93.48p 96.29p 0
17/07/2013 96.29p 96.29p 93.48p 96.29p 147
16/07/2013 96.29p 96.29p 92.28p 96.29p 1364
15/07/2013 86.26p 96.29p 86.26p 96.29p 35664
12/07/2013 86.26p 86.26p 84.82p 86.26p 100
11/07/2013 102.31p 102.31p 86.26p 86.26p 12712
10/07/2013 102.31p 102.31p 100.30p 102.31p 39
09/07/2013 102.31p 102.31p 100.30p 102.31p 167
08/07/2013 102.31p 102.31p 102.31p 102.31p 0
05/07/2013 102.31p 102.31p 102.31p 102.31p 0
04/07/2013 102.31p 102.31p 102.31p 102.31p 93
03/07/2013 102.31p 102.31p 96.29p 102.31p 0
02/07/2013 102.31p 102.31p 96.29p 102.31p 2960
01/07/2013 102.31p 108.33p 100.30p 102.31p 0
28/06/2013 108.33p 108.33p 100.30p 108.33p 1558
27/06/2013 102.31p 102.31p 101.91p 102.31p 147
26/06/2013 100.30p 102.31p 100.30p 102.31p 779
25/06/2013 98.30p 100.30p 96.29p 100.30p 5803
24/06/2013 98.30p 100.30p 98.30p 98.30p 0
21/06/2013 98.30p 100.30p 98.30p 98.30p 0
20/06/2013 98.30p 100.30p 98.30p 98.30p 2804
19/06/2013 98.30p 100.10p 98.30p 98.30p 498
18/06/2013 98.30p 98.30p 96.29p 98.30p 650
17/06/2013 108.33p 108.33p 96.29p 98.30p 6798
14/06/2013 108.33p 108.33p 106.56p 108.33p 362
13/06/2013 108.33p 108.33p 105.12p 108.33p 0
12/06/2013 108.33p 108.33p 105.12p 108.33p 0
11/06/2013 108.33p 108.33p 105.12p 108.33p 0
10/06/2013 108.33p 108.33p 105.12p 108.33p 141
07/06/2013 104.31p 110.73p 104.31p 108.33p 4546
06/06/2013 102.31p 108.33p 101.10p 104.31p 2921
05/06/2013 98.30p 104.73p 98.30p 102.31p 9658
04/06/2013 98.30p 98.30p 96.29p 98.30p 1124
03/06/2013 100.30p 100.30p 97.09p 98.30p 2897
31/05/2013 118.36p 118.36p 100.30p 100.30p 15868
30/05/2013 122.37p 122.37p 117.15p 118.36p 6645
29/05/2013 122.37p 122.37p 117.15p 122.37p 714
28/05/2013 122.37p 122.37p 112.34p 122.37p 4856
24/05/2013 122.37p 122.37p 116.99p 122.37p 0
23/05/2013 122.37p 122.37p 116.99p 122.37p 0
22/05/2013 118.36p 122.37p 116.99p 122.37p 2181
21/05/2013 116.35p 118.36p 114.75p 118.36p 2387
20/05/2013 114.34p 116.35p 112.74p 116.35p 886
17/05/2013 114.34p 114.34p 108.33p 114.34p 1662
16/05/2013 114.34p 118.36p 112.34p 114.34p 0
15/05/2013 114.34p 114.34p 112.34p 114.34p 0
14/05/2013 114.34p 114.34p 112.34p 114.34p 6231
13/05/2013 114.34p 114.34p 108.33p 114.34p 2746
10/05/2013 114.34p 114.34p 113.34p 114.34p 131
09/05/2013 114.34p 114.34p 113.34p 114.34p 0
08/05/2013 114.34p 114.34p 113.34p 114.34p 865
07/05/2013 114.34p 114.34p 109.13p 114.34p 3583
03/05/2013 114.34p 114.34p 112.34p 114.34p 0
02/05/2013 114.34p 114.34p 112.34p 114.34p 0
01/05/2013 114.34p 114.34p 112.34p 114.34p 0
30/04/2013 114.34p 114.34p 112.34p 114.34p 6660
29/04/2013 114.34p 114.34p 112.34p 114.34p 1118
26/04/2013 114.34p 115.63p 112.34p 114.34p 2791
25/04/2013 110.33p 115.15p 110.33p 114.34p 1869
24/04/2013 110.33p 112.34p 109.13p 110.33p 0
23/04/2013 110.33p 112.34p 109.13p 110.33p 2191
22/04/2013 114.34p 114.34p 104.31p 110.33p 10659
19/04/2013 120.36p 120.36p 110.33p 114.34p 5928
18/04/2013 122.37p 122.37p 120.36p 120.36p 774
17/04/2013 122.37p 122.61p 110.41p 122.37p 12817
16/04/2013 126.38p 126.38p 118.76p 122.37p 5764
15/04/2013 126.38p 126.38p 125.18p 126.38p 0
12/04/2013 126.38p 126.38p 125.18p 126.38p 0
11/04/2013 126.38p 126.38p 125.18p 126.38p 0
10/04/2013 126.38p 126.38p 125.18p 126.38p 0
09/04/2013 126.38p 126.38p 125.18p 126.38p 187
08/04/2013 126.38p 126.38p 124.37p 126.38p 65
05/04/2013 126.38p 126.38p 124.37p 126.38p 645
04/04/2013 134.41p 134.41p 118.76p 126.38p 32194
03/04/2013 146.44p 146.44p 132.40p 134.41p 9403
02/04/2013 154.47p 155.67p 144.76p 146.44p 8322
28/03/2013 170.51p 170.51p 150.69p 154.47p 22276
27/03/2013 174.53p 174.53p 160.48p 170.51p 15955
26/03/2013 178.54p 178.54p 160.48p 174.53p 18622
25/03/2013 152.46p 178.78p 152.46p 178.54p 51156
22/03/2013 146.44p 154.15p 144.44p 152.46p 9214
21/03/2013 158.48p 158.48p 144.44p 146.44p 12916
20/03/2013 164.50p 164.50p 156.47p 158.48p 5175
19/03/2013 164.50p 164.50p 161.77p 164.50p 1183
18/03/2013 162.49p 166.90p 161.36p 164.50p 8222
15/03/2013 160.48p 164.50p 158.56p 162.49p 3979
14/03/2013 168.51p 168.51p 160.48p 160.48p 7310
13/03/2013 168.51p 168.51p 164.50p 168.51p 935
12/03/2013 154.47p 172.82p 153.26p 168.51p 27512
11/03/2013 154.47p 154.47p 148.45p 154.47p 2823
08/03/2013 166.50p 168.51p 150.85p 154.47p 21189
07/03/2013 164.50p 174.93p 162.25p 166.50p 10979
06/03/2013 176.53p 176.53p 161.61p 164.50p 5438
05/03/2013 178.54p 179.74p 170.11p 176.53p 4972
04/03/2013 170.51p 198.74p 170.51p 178.54p 59779
01/03/2013 178.54p 184.56p 166.90p 170.51p 17720
28/02/2013 166.50p 190.17p 166.50p 178.54p 66666
27/02/2013 154.47p 172.52p 154.47p 166.50p 60026
26/02/2013 146.44p 168.51p 145.24p 154.47p 74797
25/02/2013 132.40p 152.30p 132.40p 146.44p 43046
22/02/2013 144.44p 150.85p 128.39p 132.40p 24005
21/02/2013 128.39p 128.39p 124.37p 128.39p 364
20/02/2013 130.39p 130.39p 128.39p 128.39p 2352
19/02/2013 138.42p 138.42p 126.78p 130.39p 11547
18/02/2013 128.39p 142.83p 128.39p 138.42p 13546
15/02/2013 130.39p 131.60p 124.37p 128.39p 9811
14/02/2013 126.38p 132.20p 120.36p 130.39p 13172
13/02/2013 132.40p 132.40p 126.38p 126.38p 8211
12/02/2013 116.35p 136.41p 112.34p 132.40p 85317
11/02/2013 116.35p 117.15p 114.59p 116.35p 1162
08/02/2013 116.35p 118.28p 116.35p 116.35p 0
07/02/2013 116.35p 118.28p 116.35p 116.35p 116
06/02/2013 118.36p 118.76p 113.94p 116.35p 5933
05/02/2013 118.36p 119.16p 118.36p 118.36p 839
04/02/2013 116.35p 118.36p 116.35p 118.36p 312
01/02/2013 118.36p 118.36p 113.94p 118.36p 10068
31/01/2013 122.37p 122.37p 117.23p 118.36p 7092
30/01/2013 114.34p 128.39p 113.94p 122.37p 23223
29/01/2013 114.34p 114.34p 113.94p 114.34p 125
28/01/2013 114.34p 116.35p 113.94p 114.34p 1499
25/01/2013 114.34p 116.06p 114.34p 114.34p 3338
24/01/2013 116.35p 116.35p 112.34p 114.34p 394
23/01/2013 118.36p 118.36p 116.35p 116.35p 436
22/01/2013 118.36p 118.59p 118.36p 118.36p 1243
21/01/2013 118.36p 118.76p 116.35p 118.36p 6372
18/01/2013 120.36p 120.36p 117.15p 118.36p 5788
17/01/2013 120.36p 138.82p 114.99p 120.36p 0
16/01/2013 136.41p 138.82p 114.99p 120.36p 45542
15/01/2013 104.31p 121.97p 104.31p 120.36p 40414
14/01/2013 102.31p 104.31p 101.10p 104.31p 4985
11/01/2013 110.33p 110.33p 96.29p 104.31p 2526
10/01/2013 110.33p 110.33p 104.31p 110.33p 872
09/01/2013 112.34p 112.34p 104.31p 110.33p 2816
08/01/2013 112.34p 112.34p 104.31p 112.34p 872
07/01/2013 114.34p 114.34p 104.31p 112.34p 3365
04/01/2013 114.34p 118.36p 112.34p 114.34p 0
03/01/2013 118.36p 118.36p 112.34p 114.34p 8370
02/01/2013 124.37p 126.78p 116.35p 118.36p 5795
31/12/2012 104.31p 126.78p 102.87p 124.37p 21575
28/12/2012 100.30p 120.36p 100.30p 104.31p 31607
27/12/2012 96.29p 100.30p 96.29p 100.30p 5264
24/12/2012 96.29p 97.90p 96.29p 96.29p 3116
21/12/2012 100.30p 104.31p 88.27p 96.29p 4559
20/12/2012 100.30p 108.33p 97.41p 100.30p 0
19/12/2012 108.33p 108.33p 97.41p 100.30p 1682
18/12/2012 110.33p 110.33p 102.71p 108.33p 2424
17/12/2012 110.33p 110.33p 105.10p 110.33p 0
14/12/2012 110.33p 110.33p 105.10p 110.33p 1122
13/12/2012 110.33p 110.33p 108.33p 110.33p 312
12/12/2012 110.33p 110.73p 108.33p 110.33p 0
11/12/2012 110.33p 110.73p 108.33p 110.33p 1994
10/12/2012 110.33p 110.33p 108.33p 110.33p 197
07/12/2012 118.36p 118.36p 110.33p 110.33p 1869
06/12/2012 122.37p 122.37p 116.35p 118.36p 2266
05/12/2012 124.37p 124.37p 109.93p 122.37p 12029
04/12/2012 106.32p 128.39p 106.32p 124.37p 31594
03/12/2012 104.31p 112.34p 96.29p 106.32p 21026
30/11/2012 110.33p 110.73p 104.31p 110.33p 2801
29/11/2012 120.36p 120.36p 110.33p 110.33p 17446

*Close Price adjusted for both dividends and splits