Echo Energy (ECHO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/11/2012 124.37p 124.37p 120.36p 120.36p 1019
27/11/2012 130.39p 130.39p 123.57p 124.37p 3281
26/11/2012 138.42p 138.42p 128.39p 130.39p 1402
23/11/2012 138.42p 138.82p 136.41p 138.42p 4099
22/11/2012 138.42p 139.62p 136.41p 138.42p 5022
21/11/2012 138.42p 150.45p 136.41p 138.42p 0
20/11/2012 140.42p 150.45p 136.41p 138.42p 0
19/11/2012 150.45p 150.45p 136.41p 140.42p 5826
16/11/2012 154.47p 154.47p 148.45p 150.45p 1901
15/11/2012 154.47p 154.47p 148.45p 154.47p 3116
14/11/2012 154.47p 154.87p 154.47p 154.47p 1399
13/11/2012 158.48p 158.48p 152.46p 154.47p 6075
12/11/2012 154.47p 158.88p 154.47p 158.48p 5296
09/11/2012 154.47p 155.67p 154.47p 154.47p 0
08/11/2012 154.47p 155.67p 154.47p 154.47p 2181
07/11/2012 152.46p 160.48p 152.46p 154.47p 67847
06/11/2012 158.48p 158.48p 146.36p 152.46p 748
05/11/2012 158.48p 158.48p 156.07p 158.48p 0
02/11/2012 158.48p 158.48p 156.07p 158.48p 625
01/11/2012 158.48p 160.48p 152.46p 158.48p 0
31/10/2012 158.48p 160.48p 152.46p 158.48p 0
30/10/2012 158.48p 160.48p 152.46p 158.48p 0
29/10/2012 160.48p 160.48p 152.46p 158.48p 324
26/10/2012 160.48p 160.48p 152.46p 160.48p 0
25/10/2012 160.48p 160.48p 152.46p 160.48p 0
24/10/2012 160.48p 160.48p 152.46p 160.48p 0
23/10/2012 160.48p 160.48p 152.46p 160.48p 134
22/10/2012 160.48p 160.48p 152.46p 160.48p 0
19/10/2012 160.48p 160.48p 152.46p 160.48p 872
18/10/2012 160.48p 163.69p 152.46p 160.48p 6466
17/10/2012 160.48p 160.48p 152.46p 160.48p 249
16/10/2012 160.48p 160.48p 152.46p 160.48p 93
15/10/2012 162.49p 168.51p 160.48p 160.48p 0
12/10/2012 168.51p 168.51p 160.48p 162.49p 6097
11/10/2012 168.51p 168.51p 163.69p 168.51p 31
10/10/2012 168.51p 168.51p 149.79p 168.51p 2866
09/10/2012 168.51p 182.55p 161.29p 168.51p 0
08/10/2012 168.51p 182.55p 161.29p 168.51p 0
05/10/2012 182.55p 182.55p 161.29p 168.51p 5307
04/10/2012 182.55p 182.55p 169.38p 182.55p 0
03/10/2012 182.55p 182.55p 169.38p 182.55p 3601
02/10/2012 182.55p 182.55p 176.53p 182.55p 573
01/10/2012 186.56p 186.56p 180.54p 182.55p 3420
28/09/2012 172.52p 190.17p 172.52p 186.56p 2209
27/09/2012 158.48p 176.53p 158.48p 172.52p 1387
26/09/2012 160.48p 160.48p 158.48p 158.48p 243
25/09/2012 160.48p 168.51p 158.88p 160.48p 455
24/09/2012 168.51p 168.51p 160.48p 160.48p 3694
21/09/2012 152.46p 176.53p 152.46p 168.51p 24523
20/09/2012 152.46p 155.67p 152.46p 152.46p 503
19/09/2012 152.46p 162.49p 152.46p 152.46p 0
18/09/2012 162.49p 162.49p 152.46p 152.46p 2892
17/09/2012 170.51p 170.51p 156.47p 162.49p 1421
14/09/2012 170.51p 170.51p 167.30p 170.51p 80
13/09/2012 170.51p 170.51p 160.48p 170.51p 1084
12/09/2012 178.54p 178.54p 160.64p 170.51p 2714
11/09/2012 180.54p 180.54p 172.52p 178.54p 776
10/09/2012 184.56p 184.56p 176.53p 180.54p 3415
07/09/2012 186.56p 186.56p 180.54p 184.56p 1558
06/09/2012 186.56p 188.17p 186.56p 186.56p 144
05/09/2012 186.56p 186.56p 180.54p 186.56p 2263
04/09/2012 186.56p 186.96p 182.55p 186.56p 0
03/09/2012 182.55p 186.96p 182.55p 186.56p 2561
31/08/2012 184.56p 186.96p 182.55p 182.55p 270
30/08/2012 182.55p 188.57p 178.94p 182.55p 0
29/08/2012 182.55p 188.57p 178.94p 182.55p 331
28/08/2012 182.55p 185.36p 176.53p 182.55p 4237
24/08/2012 192.58p 192.58p 182.55p 182.55p 2744
23/08/2012 146.44p 221.67p 146.44p 192.58p 62271
22/08/2012 138.42p 148.45p 132.40p 146.44p 44052
21/08/2012 136.41p 140.42p 128.39p 138.42p 56395
20/08/2012 136.41p 138.42p 128.07p 136.41p 0
17/08/2012 136.41p 138.42p 128.07p 138.42p 4175
16/08/2012 140.42p 140.42p 120.36p 140.42p 5920
15/08/2012 140.42p 140.42p 136.41p 140.42p 0
14/08/2012 140.42p 140.42p 136.41p 140.42p 0
13/08/2012 140.42p 140.42p 136.41p 140.42p 804
10/08/2012 140.42p 140.42p 138.82p 140.42p 25
09/08/2012 140.42p 146.44p 136.41p 140.42p 0
08/08/2012 146.44p 146.44p 136.41p 140.42p 2387
07/08/2012 146.44p 146.44p 140.42p 146.44p 561
06/08/2012 140.42p 146.44p 140.42p 146.44p 3669
03/08/2012 140.42p 140.42p 138.02p 140.42p 14020
02/08/2012 140.42p 142.43p 140.42p 140.42p 0
01/08/2012 142.43p 142.43p 140.42p 140.42p 530
31/07/2012 156.47p 156.47p 140.42p 142.43p 1495
30/07/2012 188.57p 192.58p 154.06p 156.47p 2648
27/07/2012 200.60p 200.60p 160.48p 188.57p 3147
26/07/2012 200.60p 200.60p 160.48p 200.60p 3752
25/07/2012 200.60p 204.62p 194.99p 200.60p 0
24/07/2012 204.62p 204.62p 194.99p 200.60p 338
23/07/2012 204.62p 204.62p 192.58p 204.62p 0
20/07/2012 204.62p 204.62p 192.58p 204.62p 0
19/07/2012 204.62p 204.62p 192.58p 204.62p 0
18/07/2012 204.62p 204.62p 192.58p 204.62p 0
17/07/2012 204.62p 204.62p 192.58p 204.62p 74
16/07/2012 204.62p 216.65p 203.81p 204.62p 0
13/07/2012 204.62p 216.65p 203.81p 204.62p 2840
12/07/2012 204.62p 204.62p 192.58p 204.62p 0
11/07/2012 204.62p 204.62p 192.58p 204.62p 312
10/07/2012 204.62p 204.62p 203.81p 204.62p 0
09/07/2012 204.62p 204.62p 203.81p 204.62p 0
06/07/2012 204.62p 204.62p 203.81p 204.62p 0
05/07/2012 204.62p 204.62p 203.81p 204.62p 156
04/07/2012 204.62p 212.64p 192.58p 204.62p 0
03/07/2012 212.64p 212.64p 192.58p 204.62p 2492
02/07/2012 212.64p 212.64p 208.63p 212.64p 0
29/06/2012 208.63p 212.64p 208.63p 212.64p 1520
28/06/2012 296.90p 296.90p 182.08p 208.63p 11822
27/06/2012 296.90p 296.90p 288.87p 296.90p 187
26/06/2012 296.90p 296.90p 288.87p 296.90p 623
25/06/2012 296.90p 296.90p 288.87p 296.90p 0
22/06/2012 296.90p 296.90p 288.87p 296.90p 623
21/06/2012 324.98p 324.98p 264.80p 296.90p 14380
20/06/2012 324.98p 324.98p 320.97p 324.98p 312
19/06/2012 324.98p 324.98p 304.92p 324.98p 0
18/06/2012 312.94p 324.98p 304.92p 324.98p 1869
15/06/2012 385.16p 401.21p 369.11p 385.16p 0
14/06/2012 385.16p 401.21p 369.11p 385.16p 0
13/06/2012 385.16p 401.21p 369.11p 385.16p 2602
12/06/2012 385.16p 385.16p 369.11p 385.16p 0
11/06/2012 385.16p 385.16p 369.11p 385.16p 356
08/06/2012 385.16p 433.31p 369.11p 385.16p 0
07/06/2012 433.31p 433.31p 369.11p 385.16p 5891
06/06/2012 497.50p 497.50p 433.31p 433.31p 5558
01/06/2012 553.67p 553.67p 423.73p 497.50p 3826
31/05/2012 553.67p 553.67p 545.65p 553.67p 0
30/05/2012 553.67p 553.67p 545.65p 553.67p 0
29/05/2012 553.67p 553.67p 545.65p 553.67p 63
28/05/2012 553.67p 577.58p 553.67p 553.67p 0
25/05/2012 561.69p 577.58p 553.67p 553.67p 966
24/05/2012 561.69p 577.74p 561.69p 561.69p 0
23/05/2012 577.74p 577.74p 561.69p 561.69p 810
22/05/2012 577.74p 593.63p 577.74p 577.74p 0
21/05/2012 577.74p 593.63p 577.74p 577.74p 6589
18/05/2012 585.77p 609.68p 577.74p 577.74p 6624
17/05/2012 585.77p 609.68p 585.77p 585.77p 8842
16/05/2012 585.77p 609.68p 585.77p 585.77p 7334
15/05/2012 641.94p 641.94p 577.74p 585.77p 33536
14/05/2012 641.94p 686.07p 641.94p 641.94p 1153
11/05/2012 641.94p 686.07p 641.94p 641.94p 1932
10/05/2012 641.94p 686.07p 561.69p 641.94p 53245
09/05/2012 641.94p 674.03p 641.94p 641.94p 0
08/05/2012 641.94p 674.03p 641.94p 641.94p 10905
04/05/2012 641.94p 641.94p 593.79p 641.94p 0
03/05/2012 641.94p 641.94p 593.79p 641.94p 0
02/05/2012 641.94p 641.94p 593.79p 641.94p 0
01/05/2012 641.94p 641.94p 593.79p 641.94p 0
30/04/2012 641.94p 641.94p 593.79p 641.94p 935
27/04/2012 641.94p 641.94p 641.94p 641.94p 4
26/04/2012 641.94p 641.94p 641.94p 641.94p 38
25/04/2012 641.94p 690.08p 641.94p 641.94p 0
24/04/2012 641.94p 690.08p 641.94p 641.94p 6231
23/04/2012 641.94p 641.94p 593.79p 641.94p 62
20/04/2012 641.94p 641.94p 610.64p 641.94p 0
19/04/2012 641.94p 641.94p 610.64p 641.94p 0
18/04/2012 641.94p 641.94p 610.64p 641.94p 0
17/04/2012 617.86p 641.94p 610.64p 641.94p 0
16/04/2012 617.86p 617.86p 610.64p 617.86p 0
13/04/2012 617.86p 617.86p 610.64p 617.86p 0
12/04/2012 617.86p 617.86p 610.64p 617.86p 0
11/04/2012 617.86p 617.86p 610.64p 617.86p 0
10/04/2012 617.86p 617.86p 610.64p 617.86p 161
05/04/2012 657.98p 657.98p 605.56p 617.86p 490
04/04/2012 657.98p 657.98p 609.84p 657.98p 0
03/04/2012 657.98p 657.98p 609.84p 657.98p 2025
02/04/2012 657.98p 690.08p 641.94p 657.98p 0
30/03/2012 657.98p 690.08p 641.94p 657.98p 0
29/03/2012 690.08p 690.08p 641.94p 657.98p 3624
28/03/2012 690.08p 730.20p 690.08p 690.08p 0
27/03/2012 730.20p 730.20p 690.08p 690.08p 2866
26/03/2012 770.32p 770.32p 690.08p 730.20p 975
23/03/2012 770.32p 802.42p 754.27p 770.32p 0
22/03/2012 802.42p 802.42p 754.27p 770.32p 1402
21/03/2012 802.42p 802.42p 754.27p 802.42p 338
20/03/2012 802.42p 802.42p 754.27p 802.42p 201
19/03/2012 802.42p 802.42p 770.32p 802.42p 0
16/03/2012 810.44p 810.44p 770.32p 802.42p 498
15/03/2012 810.44p 810.44p 770.32p 810.44p 280
14/03/2012 826.49p 826.49p 770.32p 810.44p 1122
13/03/2012 826.49p 850.56p 802.42p 826.49p 0
12/03/2012 850.56p 850.56p 802.42p 826.49p 971
09/03/2012 858.59p 858.59p 844.15p 850.56p 1435
08/03/2012 858.59p 866.61p 850.56p 858.59p 0
07/03/2012 858.59p 866.61p 850.56p 858.59p 0
06/03/2012 866.61p 866.61p 850.56p 850.56p 2776
05/03/2012 866.61p 879.45p 850.56p 866.61p 2587
02/03/2012 850.56p 882.66p 850.56p 866.61p 14154
01/03/2012 842.54p 866.61p 802.42p 850.56p 4226
29/02/2012 874.64p 874.64p 834.52p 842.54p 299
28/02/2012 874.64p 882.66p 850.56p 874.64p 0
27/02/2012 874.64p 882.66p 850.56p 874.64p 0
24/02/2012 874.64p 882.66p 850.56p 874.64p 0
23/02/2012 874.64p 882.66p 850.56p 874.64p 2492
22/02/2012 882.66p 898.71p 834.52p 874.64p 17523
21/02/2012 858.59p 858.59p 828.10p 842.54p 1126
20/02/2012 874.64p 900.72p 834.52p 858.59p 956
17/02/2012 874.64p 874.64p 850.56p 874.64p 106
16/02/2012 890.69p 890.69p 842.54p 874.64p 224
15/02/2012 890.69p 914.76p 875.04p 890.69p 1120

*Close Price adjusted for both dividends and splits