Echo Energy (ECHO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/07/2010 1,099.31p 1,214.86p 1,099.31p 1,147.46p 11163
14/07/2010 1,043.15p 1,139.44p 1,043.15p 1,107.34p 20663
13/07/2010 1,019.07p 1,062.40p 1,007.84p 1,043.15p 6489
12/07/2010 1,051.17p 1,051.17p 1,011.05p 1,019.07p 430
09/07/2010 1,027.10p 1,042.34p 1,019.07p 1,027.10p 3463
08/07/2010 1,027.10p 1,059.19p 995.00p 1,027.10p 16043
07/07/2010 1,019.07p 1,043.15p 995.00p 1,027.10p 10222
06/07/2010 1,035.12p 1,043.15p 1,011.05p 1,019.07p 19795
05/07/2010 1,035.12p 1,074.44p 999.01p 1,035.12p 2257
02/07/2010 1,043.15p 1,074.44p 1,019.07p 1,035.12p 1345
01/07/2010 1,051.17p 1,051.17p 1,019.07p 1,043.15p 1846
30/06/2010 1,051.17p 1,074.44p 1,043.15p 1,051.17p 9924
29/06/2010 1,075.24p 1,122.58p 1,027.10p 1,051.17p 7820
28/06/2010 1,067.22p 1,091.29p 1,011.85p 1,075.24p 5975
25/06/2010 1,067.22p 1,067.22p 1,012.17p 1,067.22p 2535
24/06/2010 1,083.27p 1,123.39p 1,027.10p 1,067.22p 2066
23/06/2010 1,195.60p 1,195.60p 1,011.05p 1,075.24p 15636
22/06/2010 1,227.70p 1,227.70p 1,184.37p 1,195.60p 510
21/06/2010 1,243.75p 1,243.75p 1,212.46p 1,227.70p 474
18/06/2010 1,243.75p 1,267.02p 1,243.75p 1,243.75p 843
17/06/2010 1,243.75p 1,283.87p 1,214.06p 1,243.75p 3374
16/06/2010 1,283.87p 1,307.94p 1,203.63p 1,243.75p 8349
15/06/2010 1,139.44p 1,380.16p 1,139.44p 1,283.87p 8228
14/06/2010 1,099.31p 1,123.39p 1,099.31p 1,099.31p 9
11/06/2010 1,099.31p 1,123.39p 1,099.31p 1,099.31p 598
10/06/2010 1,115.36p 1,123.39p 1,079.25p 1,099.31p 2113
09/06/2010 1,035.12p 1,163.51p 1,035.12p 1,115.36p 3585
08/06/2010 1,035.12p 1,067.22p 1,035.12p 1,035.12p 9
07/06/2010 1,035.12p 1,043.15p 1,013.46p 1,035.12p 2193
04/06/2010 1,035.12p 1,035.12p 1,035.12p 1,035.12p 0
03/06/2010 1,035.12p 1,049.56p 1,013.46p 1,035.12p 125
02/06/2010 1,035.12p 1,035.12p 1,035.12p 1,035.12p 0
01/06/2010 1,003.02p 1,035.12p 1,003.02p 1,035.12p 324
28/05/2010 1,003.02p 1,003.02p 980.56p 1,003.02p 700
27/05/2010 1,003.02p 1,039.13p 978.95p 1,003.02p 6683
26/05/2010 1,003.02p 1,038.33p 1,003.02p 1,003.02p 94
25/05/2010 1,091.29p 1,091.29p 1,003.02p 1,003.02p 3072
24/05/2010 1,107.34p 1,119.37p 1,107.34p 1,107.34p 165
21/05/2010 1,043.15p 1,123.39p 1,019.07p 1,099.31p 3463
20/05/2010 1,043.15p 1,043.15p 1,043.15p 1,043.15p 2056
19/05/2010 1,019.07p 1,075.24p 962.90p 1,043.15p 124623
18/05/2010 1,035.12p 1,050.21p 962.90p 1,019.07p 99948
17/05/2010 1,067.22p 1,075.24p 1,035.12p 1,035.12p 916
14/05/2010 1,083.27p 1,083.27p 1,059.19p 1,075.24p 502
13/05/2010 1,083.27p 1,083.27p 1,083.27p 1,083.27p 0
12/05/2010 1,083.27p 1,093.70p 1,069.79p 1,083.27p 405
11/05/2010 1,075.24p 1,094.10p 1,069.79p 1,083.27p 1112
10/05/2010 1,035.12p 1,075.24p 995.00p 1,067.22p 2440
07/05/2010 995.00p 995.00p 964.83p 995.00p 638
06/05/2010 978.95p 995.00p 962.90p 995.00p 88295
05/05/2010 995.00p 995.00p 962.90p 978.95p 1006
04/05/2010 1,043.15p 1,043.15p 995.00p 995.00p 879
30/04/2010 1,035.12p 1,072.03p 1,011.05p 1,043.15p 7723
29/04/2010 866.61p 1,059.19p 858.59p 1,035.12p 286977
28/04/2010 906.73p 906.73p 860.19p 866.61p 444
27/04/2010 930.81p 930.81p 898.71p 906.73p 623
26/04/2010 930.81p 930.81p 930.00p 930.81p 436
23/04/2010 930.81p 930.81p 906.73p 930.81p 225
22/04/2010 962.90p 962.90p 930.81p 930.81p 667
21/04/2010 962.90p 962.90p 961.30p 962.90p 47
20/04/2010 962.90p 962.90p 962.90p 962.90p 0
19/04/2010 962.90p 962.90p 962.90p 962.90p 0
16/04/2010 986.98p 986.98p 962.90p 962.90p 311
15/04/2010 986.98p 986.98p 971.09p 986.98p 984
14/04/2010 986.98p 986.98p 970.93p 986.98p 1826
13/04/2010 986.98p 988.58p 970.93p 986.98p 185917
12/04/2010 986.98p 986.98p 970.93p 986.98p 312
09/04/2010 986.98p 993.40p 986.98p 986.98p 498
08/04/2010 986.98p 994.20p 986.98p 986.98p 180
07/04/2010 970.93p 1,001.42p 970.61p 986.98p 1505
06/04/2010 962.90p 995.00p 962.90p 970.93p 15014
01/04/2010 962.90p 973.61p 938.83p 962.90p 5121
31/03/2010 890.69p 962.90p 850.56p 906.73p 32785
30/03/2010 890.69p 890.69p 818.47p 890.69p 1100
29/03/2010 922.78p 922.78p 850.56p 890.69p 12625
26/03/2010 922.78p 922.78p 914.76p 922.78p 166
25/03/2010 938.83p 938.83p 882.66p 922.78p 1426
24/03/2010 938.83p 938.83p 938.83p 938.83p 0
23/03/2010 995.00p 995.00p 938.83p 938.83p 623
22/03/2010 995.00p 995.00p 995.00p 995.00p 0
19/03/2010 995.00p 995.00p 995.00p 995.00p 361
18/03/2010 995.00p 995.00p 978.95p 995.00p 7
17/03/2010 995.00p 995.00p 995.00p 995.00p 0
16/03/2010 995.00p 995.00p 995.00p 995.00p 0
15/03/2010 995.00p 995.00p 995.00p 995.00p 0
12/03/2010 978.95p 1,011.05p 978.95p 995.00p 1558
11/03/2010 978.95p 978.95p 978.95p 978.95p 249
10/03/2010 978.95p 978.95p 978.95p 978.95p 0
09/03/2010 978.95p 978.95p 930.81p 978.95p 1558
08/03/2010 978.95p 978.95p 978.95p 978.95p 0
05/03/2010 962.90p 978.95p 962.90p 978.95p 51
04/03/2010 995.00p 995.00p 962.90p 962.90p 312
03/03/2010 890.69p 930.81p 890.69p 906.73p 1246
02/03/2010 890.69p 890.69p 882.66p 890.69p 561
01/03/2010 890.69p 890.69p 890.69p 890.69p 0
26/02/2010 890.69p 890.69p 890.69p 890.69p 0
25/02/2010 906.73p 906.73p 853.77p 890.69p 37
24/02/2010 906.73p 906.73p 901.92p 906.73p 935
23/02/2010 922.78p 922.78p 850.56p 906.73p 779
22/02/2010 922.78p 922.78p 922.78p 922.78p 0
19/02/2010 922.78p 937.23p 882.82p 922.78p 59
18/02/2010 922.78p 938.83p 882.82p 922.78p 255
17/02/2010 922.78p 922.78p 922.78p 922.78p 0
16/02/2010 922.78p 944.93p 922.78p 922.78p 249
15/02/2010 922.78p 922.78p 922.78p 922.78p 0
12/02/2010 922.78p 922.78p 922.78p 922.78p 0
11/02/2010 922.78p 922.78p 898.71p 922.78p 1246
10/02/2010 922.78p 945.25p 922.78p 922.78p 312
09/02/2010 922.78p 922.78p 898.71p 922.78p 623
08/02/2010 946.85p 962.90p 922.78p 922.78p 623
05/02/2010 906.73p 906.73p 884.59p 906.73p 125
04/02/2010 986.98p 986.98p 898.71p 906.73p 1464
03/02/2010 986.98p 1,027.10p 986.98p 986.98p 125
02/02/2010 986.98p 986.98p 986.98p 986.98p 0
01/02/2010 1,003.02p 1,018.11p 1,003.02p 1,003.02p 156
29/01/2010 1,003.02p 1,018.11p 1,003.02p 1,003.02p 194
28/01/2010 1,003.02p 1,003.02p 986.98p 1,003.02p 212
27/01/2010 1,003.02p 1,003.02p 1,003.02p 1,003.02p 0
26/01/2010 1,003.02p 1,003.02p 1,003.02p 1,003.02p 0
25/01/2010 1,003.02p 1,003.02p 995.00p 1,003.02p 935
22/01/2010 1,003.02p 1,039.13p 1,003.02p 1,003.02p 4901
21/01/2010 938.83p 1,023.08p 938.83p 1,003.02p 1514
20/01/2010 874.64p 938.83p 866.61p 938.83p 4362
19/01/2010 874.64p 876.24p 874.64p 874.64p 112
18/01/2010 906.73p 906.73p 866.61p 874.64p 1474
15/01/2010 906.73p 906.73p 906.73p 906.73p 0
14/01/2010 906.73p 909.75p 906.73p 906.73p 312
13/01/2010 906.73p 909.75p 906.73p 906.73p 128
12/01/2010 970.93p 970.93p 906.73p 906.73p 477
11/01/2010 962.90p 970.93p 962.74p 970.93p 205
08/01/2010 962.90p 962.90p 962.90p 962.90p 0
07/01/2010 962.90p 962.90p 934.82p 962.90p 156
06/01/2010 962.90p 962.90p 962.74p 962.90p 249
05/01/2010 962.90p 962.90p 934.82p 962.90p 40
04/01/2010 938.83p 966.92p 938.83p 962.90p 164
31/12/2009 938.83p 938.83p 938.83p 938.83p 0
30/12/2009 938.83p 938.83p 938.83p 938.83p 0
29/12/2009 866.61p 938.83p 866.61p 938.83p 7213
24/12/2009 866.61p 866.61p 866.61p 866.61p 0
23/12/2009 858.59p 866.61p 858.59p 866.61p 312
22/12/2009 858.59p 858.59p 849.76p 858.59p 50
21/12/2009 858.59p 866.61p 858.59p 858.59p 0
18/12/2009 858.59p 858.59p 834.52p 858.59p 156
17/12/2009 866.61p 866.61p 849.76p 858.59p 935
16/12/2009 826.49p 869.82p 826.49p 866.61p 3552
15/12/2009 810.44p 826.49p 802.42p 826.49p 1558
14/12/2009 866.61p 866.61p 810.44p 810.44p 312
11/12/2009 866.61p 866.61p 866.61p 866.61p 0
10/12/2009 882.66p 882.66p 866.61p 866.61p 0
09/12/2009 946.85p 946.85p 834.52p 882.66p 1558
08/12/2009 978.95p 978.95p 898.71p 946.85p 935
07/12/2009 986.98p 986.98p 986.98p 986.98p 0
04/12/2009 986.98p 995.00p 986.98p 986.98p 112
03/12/2009 986.98p 986.98p 946.85p 986.98p 62
02/12/2009 986.98p 986.98p 986.98p 986.98p 0
01/12/2009 986.98p 986.98p 986.98p 986.98p 0
30/11/2009 986.98p 986.98p 986.98p 986.98p 0
27/11/2009 1,003.02p 1,003.02p 986.98p 986.98p 0
26/11/2009 1,035.12p 1,035.12p 995.00p 1,003.02p 735
25/11/2009 1,035.12p 1,035.12p 1,011.22p 1,035.12p 62
24/11/2009 1,043.15p 1,043.15p 1,011.05p 1,035.12p 187
23/11/2009 1,043.15p 1,043.15p 1,011.27p 1,043.15p 115
20/11/2009 1,043.15p 1,043.15p 1,043.15p 1,043.15p 0
19/11/2009 1,043.15p 1,059.19p 1,043.15p 1,043.15p 125
18/11/2009 1,043.15p 1,049.56p 1,043.15p 1,043.15p 312
17/11/2009 1,043.15p 1,043.15p 1,043.15p 1,043.15p 0
16/11/2009 1,051.17p 1,051.17p 1,043.15p 1,043.15p 0
13/11/2009 1,067.22p 1,067.22p 1,051.17p 1,051.17p 0
12/11/2009 1,067.22p 1,079.25p 1,067.22p 1,067.22p 463
11/11/2009 1,043.15p 1,123.39p 1,035.12p 1,067.22p 10531
10/11/2009 1,043.15p 1,043.15p 1,027.10p 1,043.15p 1869
09/11/2009 1,043.15p 1,012.97p 1,012.97p 1,043.15p 52
06/11/2009 1,043.15p 1,043.15p 1,043.15p 1,043.15p 0
05/11/2009 1,123.39p 1,123.39p 1,043.15p 1,043.15p 823
04/11/2009 1,139.44p 1,123.39p 1,121.78p 1,123.39p 81
03/11/2009 1,139.44p 1,139.44p 1,139.44p 1,139.44p 0
02/11/2009 1,147.46p 1,147.46p 1,139.44p 1,139.44p 0
30/10/2009 1,147.46p 1,147.46p 1,147.46p 1,147.46p 0
29/10/2009 1,155.48p 1,155.48p 1,147.46p 1,147.46p 187
28/10/2009 1,155.48p 1,155.48p 1,155.48p 1,155.48p 0
27/10/2009 1,155.48p 1,155.48p 1,139.44p 1,155.48p 62
26/10/2009 1,155.48p 1,155.48p 1,155.48p 1,155.48p 0
23/10/2009 1,155.48p 1,155.48p 1,155.48p 1,155.48p 0
22/10/2009 1,155.48p 1,155.48p 1,155.48p 1,155.48p 0
21/10/2009 1,171.53p 1,171.53p 1,155.48p 1,155.48p 0
20/10/2009 1,171.53p 1,171.53p 1,171.53p 1,171.53p 0
19/10/2009 1,171.53p 1,171.53p 1,171.20p 1,171.53p 436
16/10/2009 1,171.53p 1,171.53p 1,171.21p 1,171.53p 128
15/10/2009 1,171.53p 1,171.53p 1,171.53p 1,171.53p 0
14/10/2009 1,171.53p 1,171.53p 1,171.53p 1,171.53p 0
13/10/2009 1,171.53p 1,171.53p 1,171.37p 1,171.53p 3
12/10/2009 1,171.53p 1,171.53p 1,171.53p 1,171.53p 0
09/10/2009 1,171.53p 1,171.53p 1,171.53p 1,171.53p 0
08/10/2009 1,171.53p 1,171.53p 1,171.53p 1,171.53p 0
07/10/2009 1,171.53p 1,171.53p 1,171.53p 1,171.53p 84
06/10/2009 1,171.53p 1,171.53p 1,171.53p 1,171.53p 255
05/10/2009 1,155.48p 1,167.52p 1,158.92p 1,171.53p 9347
02/10/2009 1,155.48p 1,155.48p 1,155.48p 1,155.48p 0
01/10/2009 1,155.48p 1,155.48p 1,155.48p 1,155.48p 0
30/09/2009 1,155.48p 1,155.48p 1,155.48p 1,155.48p 0

*Close Price adjusted for both dividends and splits