Echo Energy (ECHO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/02/2012 834.52p 890.69p 834.52p 890.69p 935
13/02/2012 786.37p 853.10p 786.37p 834.52p 5159
10/02/2012 786.37p 786.37p 738.23p 786.37p 0
09/02/2012 786.37p 786.37p 738.23p 786.37p 125
08/02/2012 786.37p 796.00p 763.26p 786.37p 920
07/02/2012 786.37p 796.00p 786.37p 786.37p 498
06/02/2012 786.37p 786.37p 746.25p 786.37p 0
03/02/2012 786.37p 786.37p 746.25p 786.37p 312
02/02/2012 786.37p 786.37p 738.23p 786.37p 0
01/02/2012 786.37p 786.37p 738.23p 786.37p 0
31/01/2012 786.37p 786.37p 738.23p 786.37p 0
30/01/2012 786.37p 786.37p 738.23p 786.37p 75
27/01/2012 786.37p 800.81p 786.37p 786.37p 3
26/01/2012 810.44p 810.44p 770.32p 786.37p 312
25/01/2012 810.44p 834.52p 802.42p 810.44p 0
24/01/2012 834.52p 834.52p 802.42p 810.44p 1639
23/01/2012 778.35p 850.56p 778.35p 834.52p 2189
20/01/2012 714.15p 802.42p 714.15p 762.30p 1838
19/01/2012 714.15p 714.15p 699.71p 714.15p 863
18/01/2012 714.15p 714.15p 700.67p 714.15p 1059
17/01/2012 674.03p 722.18p 659.59p 714.15p 2704
16/01/2012 674.03p 674.03p 659.59p 674.03p 1743
13/01/2012 674.03p 674.03p 641.94p 674.03p 0
12/01/2012 641.94p 674.03p 641.94p 674.03p 187
11/01/2012 633.91p 674.03p 633.91p 633.91p 312
10/01/2012 633.91p 657.98p 609.84p 633.91p 5016
09/01/2012 690.08p 690.08p 607.43p 633.91p 561
06/01/2012 690.08p 690.08p 674.03p 690.08p 623
05/01/2012 690.08p 690.08p 674.03p 690.08p 935
04/01/2012 698.10p 698.10p 690.08p 690.08p 1246
03/01/2012 698.10p 712.55p 677.24p 698.10p 2512
30/12/2011 698.10p 698.10p 690.48p 698.10p 58
29/12/2011 698.10p 698.10p 690.48p 698.10p 162
28/12/2011 698.10p 714.15p 691.69p 698.10p 0
23/12/2011 698.10p 714.15p 691.69p 698.10p 0
22/12/2011 714.15p 714.15p 691.69p 698.10p 277
21/12/2011 714.15p 714.15p 691.69p 714.15p 74
20/12/2011 714.15p 745.45p 714.15p 714.15p 199
19/12/2011 641.94p 770.32p 641.94p 706.13p 11503
16/12/2011 625.89p 625.89p 584.16p 609.84p 1715
15/12/2011 625.89p 641.94p 609.84p 625.89p 12151
14/12/2011 625.89p 641.94p 625.89p 625.89p 1246
13/12/2011 625.89p 633.91p 609.84p 625.89p 0
12/12/2011 625.89p 633.91p 609.84p 625.89p 0
09/12/2011 633.91p 633.91p 609.84p 625.89p 2056
08/12/2011 649.96p 649.96p 601.81p 633.91p 1869
07/12/2011 649.96p 649.96p 632.31p 649.96p 31
06/12/2011 649.96p 649.96p 632.31p 649.96p 119
05/12/2011 649.96p 674.03p 601.81p 649.96p 0
02/12/2011 649.96p 674.03p 601.81p 649.96p 0
01/12/2011 649.96p 674.03p 601.81p 649.96p 0
30/11/2011 601.81p 674.03p 601.81p 649.96p 1869
29/11/2011 601.81p 625.89p 601.81p 601.81p 4
28/11/2011 601.81p 601.81p 581.76p 601.81p 0
25/11/2011 601.81p 601.81p 581.76p 601.81p 1558
24/11/2011 521.57p 625.89p 521.57p 601.81p 3583
23/11/2011 521.57p 545.65p 521.57p 521.57p 18693
22/11/2011 577.74p 587.37p 561.69p 569.72p 0
21/11/2011 577.74p 587.37p 561.69p 577.74p 0
18/11/2011 577.74p 587.37p 561.69p 577.74p 0
17/11/2011 577.74p 587.37p 561.69p 577.74p 0
16/11/2011 585.77p 587.37p 561.69p 577.74p 3512
15/11/2011 585.77p 585.77p 577.74p 585.77p 0
14/11/2011 585.77p 585.77p 577.74p 585.77p 0
11/11/2011 585.77p 585.77p 577.74p 585.77p 62
10/11/2011 585.77p 617.86p 585.77p 585.77p 0
09/11/2011 617.86p 617.86p 593.79p 601.81p 1246
08/11/2011 641.94p 641.94p 609.84p 617.86p 1433
07/11/2011 641.94p 649.96p 609.84p 641.94p 0
04/11/2011 649.96p 649.96p 609.84p 641.94p 1869
03/11/2011 649.96p 698.10p 625.89p 649.96p 0
02/11/2011 649.96p 698.10p 625.89p 649.96p 0
01/11/2011 698.10p 698.10p 625.89p 649.96p 1982
31/10/2011 698.10p 706.13p 676.44p 698.10p 0
28/10/2011 698.10p 706.13p 676.44p 698.10p 0
27/10/2011 706.13p 706.13p 676.44p 698.10p 4597
26/10/2011 706.13p 754.27p 706.13p 706.13p 0
25/10/2011 734.21p 734.21p 706.13p 706.13p 467
24/10/2011 738.23p 738.23p 725.39p 734.21p 1935
21/10/2011 601.81p 754.27p 601.81p 738.23p 8132
20/10/2011 593.79p 633.91p 593.79p 601.81p 639
19/10/2011 569.72p 593.79p 553.67p 577.74p 0
18/10/2011 553.67p 593.79p 553.67p 569.72p 1246
17/10/2011 553.67p 577.74p 544.04p 553.67p 1640
14/10/2011 537.62p 570.52p 537.62p 553.67p 2742
13/10/2011 537.62p 537.62p 523.18p 537.62p 935
12/10/2011 537.62p 549.66p 523.18p 537.62p 397
11/10/2011 537.62p 537.62p 521.57p 537.62p 0
10/10/2011 537.62p 537.62p 521.57p 537.62p 9347
07/10/2011 537.62p 537.62p 523.18p 537.62p 1687
06/10/2011 537.62p 545.65p 537.62p 537.62p 545
05/10/2011 537.62p 553.67p 520.77p 537.62p 0
04/10/2011 537.62p 553.67p 520.77p 537.62p 0
03/10/2011 537.62p 553.67p 520.77p 537.62p 0
30/09/2011 537.62p 553.67p 520.77p 537.62p 4473
29/09/2011 537.62p 549.66p 537.62p 537.62p 2
28/09/2011 537.62p 537.62p 520.77p 537.62p 4804
27/09/2011 537.62p 554.47p 537.62p 537.62p 361
26/09/2011 537.62p 537.62p 518.36p 537.62p 328
23/09/2011 537.62p 537.62p 518.36p 537.62p 0
22/09/2011 537.62p 537.62p 518.36p 537.62p 170
21/09/2011 537.62p 537.62p 518.36p 537.62p 326
20/09/2011 537.62p 557.68p 518.36p 537.62p 0
19/09/2011 537.62p 557.68p 518.36p 537.62p 0
16/09/2011 537.62p 557.68p 518.36p 537.62p 0
15/09/2011 537.62p 557.68p 518.36p 537.62p 0
14/09/2011 537.62p 557.68p 518.36p 537.62p 6293
13/09/2011 537.62p 537.62p 514.35p 537.62p 0
12/09/2011 537.62p 537.62p 514.35p 537.62p 0
09/09/2011 537.62p 537.62p 514.35p 537.62p 0
08/09/2011 537.62p 537.62p 514.35p 537.62p 0
07/09/2011 537.62p 537.62p 514.35p 537.62p 1402
06/09/2011 537.62p 537.62p 515.15p 537.62p 113
05/09/2011 537.62p 537.62p 537.62p 537.62p 0
02/09/2011 537.62p 537.62p 537.62p 537.62p 0
01/09/2011 537.62p 537.62p 537.62p 537.62p 0
31/08/2011 537.62p 537.62p 537.62p 537.62p 0
30/08/2011 537.62p 537.62p 537.62p 537.62p 2
26/08/2011 537.62p 537.62p 529.60p 537.62p 0
25/08/2011 537.62p 537.62p 529.60p 537.62p 0
24/08/2011 529.60p 537.62p 529.60p 537.62p 368
23/08/2011 529.60p 529.60p 501.51p 529.60p 0
22/08/2011 529.60p 529.60p 501.51p 529.60p 1869
19/08/2011 545.65p 545.65p 513.55p 529.60p 312
18/08/2011 545.65p 545.65p 544.04p 545.65p 0
17/08/2011 545.65p 545.65p 544.04p 545.65p 181
16/08/2011 545.65p 545.65p 545.48p 545.65p 0
15/08/2011 545.65p 545.65p 545.48p 545.65p 0
12/08/2011 545.65p 545.65p 545.48p 545.65p 810
11/08/2011 545.65p 545.65p 545.65p 545.65p 0
10/08/2011 545.65p 569.72p 501.51p 545.65p 0
09/08/2011 569.72p 569.72p 501.51p 545.65p 3209
08/08/2011 569.72p 577.74p 562.50p 569.72p 259
05/08/2011 553.67p 577.74p 553.67p 569.72p 1890
04/08/2011 698.10p 698.10p 521.57p 561.69p 9805
03/08/2011 762.30p 762.30p 690.08p 698.10p 904
02/08/2011 762.30p 762.30p 738.23p 762.30p 30
01/08/2011 762.30p 762.30p 762.30p 762.30p 0
29/07/2011 762.30p 762.30p 745.45p 762.30p 136
28/07/2011 762.30p 767.11p 745.45p 762.30p 209
27/07/2011 762.30p 782.36p 762.30p 762.30p 125
26/07/2011 762.30p 776.26p 762.30p 762.30p 0
25/07/2011 762.30p 776.26p 762.30p 762.30p 0
22/07/2011 762.30p 776.26p 762.30p 762.30p 139
21/07/2011 762.30p 786.37p 762.30p 762.30p 0
20/07/2011 762.30p 786.37p 762.30p 762.30p 378
19/07/2011 810.44p 810.44p 762.30p 762.30p 1994
18/07/2011 810.44p 810.44p 794.40p 810.44p 645
15/07/2011 810.44p 810.44p 810.44p 810.44p 623
14/07/2011 810.44p 810.44p 799.85p 810.44p 72
13/07/2011 810.44p 810.44p 799.85p 810.44p 150
12/07/2011 810.44p 810.44p 799.85p 810.44p 137
11/07/2011 802.42p 834.52p 802.42p 810.44p 1901
08/07/2011 802.42p 802.42p 802.42p 802.42p 0
07/07/2011 802.42p 821.68p 802.42p 802.42p 0
06/07/2011 802.42p 821.68p 802.42p 802.42p 1433
05/07/2011 826.49p 826.49p 802.42p 802.42p 421
04/07/2011 866.61p 869.82p 818.47p 834.52p 2233
01/07/2011 722.18p 866.61p 722.18p 866.61p 13160
30/06/2011 714.15p 738.23p 706.13p 722.18p 9031
29/06/2011 698.10p 754.27p 698.10p 714.15p 648
28/06/2011 682.06p 722.18p 674.03p 698.10p 8799
27/06/2011 706.13p 730.20p 674.03p 682.06p 5737
24/06/2011 698.10p 738.23p 698.10p 706.13p 6950
23/06/2011 682.06p 714.15p 682.06p 698.10p 5394
22/06/2011 617.86p 766.31p 617.86p 682.06p 6663
21/06/2011 682.06p 690.08p 613.85p 617.86p 5369
20/06/2011 465.40p 794.40p 465.40p 682.06p 22351
17/06/2011 465.40p 475.03p 465.40p 465.40p 102
16/06/2011 465.40p 465.40p 454.97p 465.40p 561
15/06/2011 465.40p 475.03p 465.40p 465.40p 219
14/06/2011 465.40p 465.40p 465.40p 465.40p 212
13/06/2011 465.40p 465.40p 465.40p 465.40p 0
10/06/2011 465.40p 465.40p 454.97p 465.40p 0
09/06/2011 465.40p 465.40p 454.97p 465.40p 623
08/06/2011 465.40p 473.43p 454.97p 465.40p 1090
07/06/2011 465.40p 465.40p 454.17p 465.40p 6337
06/06/2011 465.40p 465.40p 465.40p 465.40p 0
03/06/2011 465.40p 465.40p 465.40p 465.40p 0
02/06/2011 473.43p 478.24p 465.40p 465.40p 0
01/06/2011 473.43p 478.24p 465.40p 473.43p 0
31/05/2011 465.40p 478.24p 465.40p 473.43p 2112
27/05/2011 529.60p 529.60p 457.38p 465.40p 6039
26/05/2011 561.69p 561.69p 529.60p 529.60p 1899
25/05/2011 561.69p 561.69p 529.60p 561.69p 0
24/05/2011 561.69p 561.69p 529.60p 561.69p 0
23/05/2011 561.69p 561.69p 529.60p 561.69p 0
20/05/2011 561.69p 561.69p 529.60p 561.69p 1371
19/05/2011 561.69p 585.77p 545.65p 561.69p 0
18/05/2011 585.77p 585.77p 545.65p 561.69p 627
17/05/2011 585.77p 585.77p 561.69p 585.77p 530
16/05/2011 585.77p 585.77p 566.03p 585.77p 96
13/05/2011 585.77p 585.77p 585.77p 585.77p 0
12/05/2011 585.77p 585.77p 585.77p 585.77p 0
11/05/2011 585.77p 585.77p 585.77p 585.77p 67
10/05/2011 593.79p 593.79p 562.18p 585.77p 598
09/05/2011 593.79p 593.79p 561.69p 593.79p 1882
06/05/2011 593.79p 609.84p 578.06p 593.79p 1348
05/05/2011 609.84p 617.86p 593.79p 593.79p 0
04/05/2011 617.86p 617.86p 604.49p 609.84p 1246

*Close Price adjusted for both dividends and splits