Echo Energy (ECHO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/05/2011 609.84p 625.89p 569.72p 617.86p 11045
28/04/2011 569.72p 569.72p 562.58p 569.72p 121
27/04/2011 585.77p 585.77p 568.92p 569.72p 351
26/04/2011 585.77p 585.77p 569.72p 585.77p 0
21/04/2011 585.77p 585.77p 569.72p 585.77p 0
20/04/2011 585.77p 585.77p 569.72p 585.77p 0
19/04/2011 585.77p 585.77p 569.72p 585.77p 623
18/04/2011 601.81p 603.02p 572.39p 585.77p 287
15/04/2011 601.81p 601.81p 585.77p 601.81p 423
14/04/2011 601.81p 601.81p 589.78p 601.81p 0
13/04/2011 593.79p 601.81p 589.78p 601.81p 1962
12/04/2011 593.79p 593.79p 564.90p 593.79p 313
11/04/2011 593.79p 593.79p 565.71p 593.79p 0
08/04/2011 593.79p 593.79p 565.71p 593.79p 1277
07/04/2011 593.79p 593.79p 574.53p 593.79p 1855
06/04/2011 593.79p 593.79p 561.69p 593.79p 31670
05/04/2011 585.77p 593.79p 561.69p 593.79p 1246
04/04/2011 585.77p 591.06p 585.77p 585.77p 2159
01/04/2011 585.77p 591.06p 585.77p 585.77p 1667
31/03/2011 585.77p 585.77p 585.77p 585.77p 41437
30/03/2011 601.81p 601.81p 573.73p 585.77p 31
29/03/2011 609.84p 609.84p 593.79p 601.81p 4331
28/03/2011 609.84p 609.84p 593.79p 609.84p 18693
25/03/2011 609.84p 609.84p 600.21p 609.84p 2220
24/03/2011 609.84p 609.84p 593.79p 609.84p 7150
23/03/2011 609.84p 609.84p 595.88p 609.84p 128
22/03/2011 609.84p 609.84p 595.72p 609.84p 1639
21/03/2011 609.84p 609.84p 593.79p 609.84p 1059
18/03/2011 617.86p 617.86p 593.79p 609.84p 3840
17/03/2011 617.86p 617.86p 608.23p 617.86p 312
16/03/2011 617.86p 617.86p 593.79p 617.86p 1402
15/03/2011 633.91p 633.91p 593.79p 617.86p 10401
14/03/2011 641.94p 662.80p 641.94p 649.96p 1278
11/03/2011 641.94p 730.20p 641.94p 657.98p 21937
10/03/2011 569.72p 641.94p 553.83p 629.90p 16145
09/03/2011 569.72p 574.53p 550.46p 569.72p 0
08/03/2011 577.74p 574.53p 550.46p 569.72p 17852
07/03/2011 577.74p 577.74p 571.32p 577.74p 957
04/03/2011 577.74p 577.74p 561.69p 577.74p 498
03/03/2011 577.74p 577.74p 574.53p 577.74p 346
02/03/2011 577.74p 577.74p 563.30p 577.74p 156
01/03/2011 585.77p 581.75p 577.74p 577.74p 1869
28/02/2011 585.77p 585.77p 585.77p 585.77p 7041
25/02/2011 593.79p 641.94p 561.69p 585.77p 0
24/02/2011 666.01p 641.94p 561.69p 593.79p 5234
23/02/2011 674.03p 674.03p 658.30p 666.01p 0
22/02/2011 674.03p 674.03p 658.30p 674.03p 154
21/02/2011 674.03p 674.03p 658.30p 674.03p 512
18/02/2011 674.03p 682.06p 658.14p 674.03p 1094
17/02/2011 674.03p 674.03p 663.44p 674.03p 436
16/02/2011 674.03p 690.08p 641.94p 674.03p 0
15/02/2011 674.03p 690.08p 641.94p 674.03p 0
14/02/2011 674.03p 690.08p 641.94p 674.03p 0
11/02/2011 690.08p 690.08p 641.94p 674.03p 1591
10/02/2011 706.13p 706.13p 690.08p 706.13p 119
09/02/2011 690.08p 706.13p 690.08p 706.13p 12057
08/02/2011 706.13p 706.13p 706.13p 706.13p 209
07/02/2011 730.20p 738.23p 706.13p 706.13p 0
04/02/2011 738.23p 738.23p 707.73p 730.20p 218
03/02/2011 738.55p 754.27p 738.55p 754.27p 184
02/02/2011 754.27p 754.27p 738.55p 754.27p 0
01/02/2011 754.27p 754.27p 738.55p 754.27p 515
31/01/2011 754.27p 754.27p 754.27p 754.27p 0
28/01/2011 754.27p 754.27p 754.27p 754.27p 0
27/01/2011 754.27p 754.27p 738.23p 754.27p 312
26/01/2011 794.40p 794.40p 754.27p 754.27p 2337
25/01/2011 826.49p 826.49p 770.32p 794.40p 3182
24/01/2011 826.49p 826.49p 812.05p 826.49p 623
21/01/2011 826.49p 850.56p 826.49p 826.49p 862
20/01/2011 826.49p 834.20p 823.28p 826.49p 1726
19/01/2011 826.49p 826.49p 822.48p 826.49p 116
18/01/2011 818.47p 850.56p 818.47p 826.49p 1601
17/01/2011 802.42p 834.52p 790.81p 818.47p 2362
14/01/2011 758.29p 770.32p 758.29p 762.30p 1614
13/01/2011 752.17p 770.32p 752.17p 754.27p 0
12/01/2011 752.17p 770.32p 752.17p 754.27p 4505
11/01/2011 754.27p 758.29p 739.83p 754.27p 3278
10/01/2011 722.18p 730.20p 690.72p 730.20p 608
07/01/2011 722.18p 722.18p 690.72p 722.18p 137
06/01/2011 722.18p 730.20p 696.50p 722.18p 930
05/01/2011 722.18p 722.18p 682.06p 722.18p 4798
04/01/2011 722.18p 734.21p 695.70p 722.18p 14407
31/12/2010 722.18p 722.18p 722.18p 722.18p 0
30/12/2010 722.18p 722.18p 722.18p 722.18p 0
29/12/2010 722.18p 734.21p 694.57p 722.18p 96
24/12/2010 722.18p 735.02p 722.18p 722.18p 40
23/12/2010 682.06p 738.23p 682.06p 722.18p 2164
22/12/2010 674.03p 682.06p 666.17p 682.06p 643
21/12/2010 674.03p 674.03p 666.01p 674.03p 5885
20/12/2010 674.03p 674.03p 666.01p 674.03p 1189
17/12/2010 674.03p 674.03p 666.01p 674.03p 112
16/12/2010 674.03p 674.03p 666.01p 674.03p 3869
15/12/2010 674.03p 674.03p 657.98p 674.03p 3894
14/12/2010 674.03p 674.03p 674.03p 674.03p 0
13/12/2010 682.06p 682.06p 658.30p 674.03p 1122
10/12/2010 682.06p 682.06p 674.19p 682.06p 980
09/12/2010 706.13p 706.13p 674.51p 682.06p 947
08/12/2010 706.13p 722.18p 682.06p 706.13p 2462
07/12/2010 666.01p 674.03p 659.59p 674.03p 3739
06/12/2010 666.01p 677.24p 666.01p 666.01p 213
03/12/2010 617.86p 674.03p 617.86p 666.01p 8110
02/12/2010 698.10p 698.10p 682.06p 698.10p 1312
01/12/2010 706.13p 706.13p 706.13p 706.13p 0
30/11/2010 706.13p 706.13p 690.08p 706.13p 358
29/11/2010 706.13p 706.13p 690.08p 706.13p 93
26/11/2010 746.25p 746.25p 682.06p 706.13p 3437
25/11/2010 746.25p 746.25p 706.13p 746.25p 941
24/11/2010 762.30p 762.30p 706.13p 746.25p 5385
23/11/2010 730.20p 730.20p 722.98p 730.20p 75
22/11/2010 738.23p 738.23p 722.18p 730.20p 1309
19/11/2010 738.23p 738.23p 722.50p 738.23p 344
18/11/2010 738.23p 738.23p 722.18p 738.23p 477
17/11/2010 746.25p 746.25p 728.60p 738.23p 344
16/11/2010 770.32p 770.32p 746.25p 746.25p 658
15/11/2010 778.35p 778.35p 754.27p 770.32p 865
12/11/2010 778.35p 778.35p 778.35p 778.35p 126
11/11/2010 778.35p 786.69p 778.35p 778.35p 62
10/11/2010 770.32p 802.42p 767.11p 778.35p 2640
09/11/2010 738.23p 770.32p 722.50p 770.32p 405
08/11/2010 738.23p 746.25p 726.19p 738.23p 4145
05/11/2010 746.25p 746.25p 726.99p 738.23p 1044
04/11/2010 746.25p 746.25p 722.66p 746.25p 38
03/11/2010 754.27p 754.27p 706.13p 746.25p 1482
02/11/2010 754.27p 754.27p 722.18p 754.27p 5002
01/11/2010 762.30p 762.30p 706.13p 754.27p 8442
29/10/2010 762.30p 762.30p 738.71p 762.30p 342
28/10/2010 738.23p 762.30p 706.13p 762.30p 9990
27/10/2010 746.25p 754.27p 706.13p 738.23p 1290
26/10/2010 786.37p 786.37p 778.35p 778.35p 0
25/10/2010 786.37p 786.37p 770.64p 786.37p 3497
22/10/2010 778.35p 826.49p 778.35p 786.37p 5535
21/10/2010 818.47p 818.47p 770.32p 778.35p 1819
20/10/2010 818.47p 818.47p 802.42p 818.47p 912
19/10/2010 834.52p 834.52p 802.42p 818.47p 4057
18/10/2010 834.52p 836.12p 834.52p 834.52p 623
15/10/2010 842.54p 842.54p 830.50p 834.52p 150
14/10/2010 858.59p 898.71p 770.32p 842.54p 10162
13/10/2010 954.88p 954.88p 802.42p 826.49p 12814
12/10/2010 1,227.70p 1,227.70p 882.66p 954.88p 23878
11/10/2010 1,275.85p 1,275.85p 1,203.63p 1,227.70p 1962
08/10/2010 1,275.85p 1,275.85p 1,267.82p 1,275.85p 778
07/10/2010 1,275.85p 1,279.86p 1,269.83p 1,275.85p 18963
06/10/2010 1,275.85p 1,283.87p 1,267.82p 1,275.85p 3808
05/10/2010 1,275.85p 1,275.85p 1,267.82p 1,275.85p 1263
04/10/2010 1,275.85p 1,275.85p 1,271.03p 1,275.85p 312
01/10/2010 1,275.85p 1,275.85p 1,235.73p 1,275.85p 2113
30/09/2010 1,295.91p 1,295.91p 1,267.82p 1,275.85p 22050
29/09/2010 1,291.90p 1,295.91p 1,267.82p 1,295.91p 2457
28/09/2010 1,315.97p 1,315.97p 1,282.27p 1,291.90p 1884
27/09/2010 1,315.97p 1,318.38p 1,299.92p 1,315.97p 1218
24/09/2010 1,348.06p 1,364.11p 1,299.92p 1,315.97p 1787
23/09/2010 1,476.45p 1,506.54p 1,299.92p 1,348.06p 11428
22/09/2010 1,211.65p 1,540.65p 1,175.54p 1,452.38p 54948
21/09/2010 1,211.65p 1,219.68p 1,175.54p 1,211.65p 939
20/09/2010 1,211.65p 1,219.68p 1,179.72p 1,211.65p 126
17/09/2010 1,211.65p 1,219.68p 1,179.72p 1,211.65p 1986
16/09/2010 1,195.60p 1,219.68p 1,179.56p 1,211.65p 1213
15/09/2010 1,235.73p 1,242.15p 1,171.53p 1,195.60p 2891
14/09/2010 1,235.73p 1,248.56p 1,203.63p 1,235.73p 2151
13/09/2010 1,235.73p 1,246.80p 1,218.07p 1,235.73p 1901
10/09/2010 1,235.73p 1,245.35p 1,230.91p 1,235.73p 1109
09/09/2010 1,251.77p 1,251.77p 1,219.68p 1,235.73p 1068
08/09/2010 1,259.80p 1,267.82p 1,232.52p 1,251.77p 2008
07/09/2010 1,267.82p 1,271.83p 1,259.80p 1,259.80p 593
06/09/2010 1,243.75p 1,275.04p 1,232.52p 1,267.82p 3279
03/09/2010 1,243.75p 1,258.19p 1,187.58p 1,243.75p 9642
02/09/2010 1,243.75p 1,243.75p 1,203.63p 1,243.75p 1649
01/09/2010 1,251.77p 1,251.77p 1,219.68p 1,243.75p 1768
31/08/2010 1,267.82p 1,271.03p 1,223.69p 1,251.77p 2850
27/08/2010 1,291.90p 1,291.90p 1,242.15p 1,267.82p 1269
26/08/2010 1,283.87p 1,356.09p 1,262.21p 1,291.90p 6002
25/08/2010 1,307.94p 1,307.94p 1,267.82p 1,299.92p 4827
24/08/2010 1,307.94p 1,332.02p 1,283.87p 1,307.94p 3999
23/08/2010 1,227.70p 1,340.04p 1,227.70p 1,307.94p 5363
20/08/2010 1,227.70p 1,239.26p 1,206.84p 1,227.70p 4050
19/08/2010 1,227.70p 1,227.70p 1,206.04p 1,227.70p 810
18/08/2010 1,211.65p 1,233.00p 1,211.65p 1,227.70p 995
17/08/2010 1,251.77p 1,251.77p 1,207.64p 1,211.65p 957
16/08/2010 1,291.90p 1,299.92p 1,219.68p 1,251.77p 1940
13/08/2010 1,291.90p 1,331.21p 1,251.77p 1,291.90p 384
12/08/2010 1,283.87p 1,323.99p 1,251.77p 1,291.90p 1034
11/08/2010 1,307.94p 1,307.94p 1,243.75p 1,283.87p 2047
10/08/2010 1,315.97p 1,315.97p 1,297.35p 1,307.94p 36
09/08/2010 1,315.97p 1,343.31p 1,294.30p 1,315.97p 574
06/08/2010 1,267.82p 1,355.93p 1,259.80p 1,315.97p 5446
05/08/2010 1,155.48p 1,283.55p 1,123.39p 1,267.82p 4614
04/08/2010 1,211.65p 1,211.65p 1,123.39p 1,155.48p 2709
03/08/2010 1,187.58p 1,229.71p 1,091.29p 1,211.65p 20954
02/08/2010 1,516.57p 1,547.87p 1,396.21p 1,420.28p 15609
30/07/2010 1,243.75p 1,524.44p 1,243.75p 1,516.57p 29371
29/07/2010 1,243.75p 1,275.85p 1,211.65p 1,243.75p 2396
28/07/2010 1,243.75p 1,251.77p 1,203.63p 1,243.75p 2240
27/07/2010 1,211.65p 1,283.87p 1,187.58p 1,243.75p 6564
26/07/2010 1,211.65p 1,235.73p 1,187.58p 1,211.65p 717
23/07/2010 1,203.63p 1,251.77p 1,195.60p 1,211.65p 6869
22/07/2010 1,211.65p 1,251.77p 1,171.53p 1,203.63p 5824
21/07/2010 1,235.73p 1,251.77p 1,210.05p 1,211.65p 4033
20/07/2010 1,388.19p 1,428.31p 1,219.68p 1,235.73p 11201
19/07/2010 1,231.71p 1,291.90p 1,203.63p 1,243.75p 8000
16/07/2010 1,131.41p 1,267.82p 1,123.39p 1,231.71p 7588

*Close Price adjusted for both dividends and splits