Echo Energy (ECHO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/12/2023 0.01p 0.01p 0.01p 0.01p 35896008
01/12/2023 0.01p 0.01p 0.01p 0.01p 28073202
30/11/2023 0.01p 0.01p 0.01p 0.01p 29030516
29/11/2023 0.01p 0.01p 0.01p 0.01p 34209684
28/11/2023 0.01p 0.01p 0.01p 0.01p 8895359
27/11/2023 0.01p 0.01p 0.01p 0.01p 6545513
24/11/2023 0.01p 0.01p 0.01p 0.01p 39193836
23/11/2023 0.01p 0.01p 0.01p 0.01p 3533412
22/11/2023 0.01p 0.01p 0.01p 0.01p 49123104
21/11/2023 0.02p 0.02p 0.01p 0.01p 56196464
20/11/2023 0.02p 0.02p 0.01p 0.01p 21345286
17/11/2023 0.02p 0.02p 0.01p 0.02p 1087416
16/11/2023 0.02p 0.02p 0.02p 0.02p 15474572
15/11/2023 0.02p 0.02p 0.01p 0.02p 29450872
14/11/2023 0.02p 0.02p 0.01p 0.02p 22607220
13/11/2023 0.02p 0.02p 0.01p 0.02p 6793883
10/11/2023 0.02p 0.02p 0.01p 0.02p 15529913
09/11/2023 0.02p 0.02p 0.02p 0.02p 1186174
08/11/2023 0.02p 0.02p 0.02p 0.02p 1454797
07/11/2023 0.02p 0.02p 0.02p 0.02p 5462107
06/11/2023 0.02p 0.02p 0.02p 0.02p 5067764
03/11/2023 0.02p 0.02p 0.02p 0.02p 7055380
02/11/2023 0.02p 0.02p 0.02p 0.02p 6181115
01/11/2023 0.02p 0.02p 0.02p 0.02p 6031732
31/10/2023 0.02p 0.02p 0.02p 0.02p 41300688
30/10/2023 0.02p 0.02p 0.02p 0.02p 12559412
27/10/2023 0.01p 0.02p 0.01p 0.02p 83937056
26/10/2023 0.01p 0.02p 0.01p 0.01p 45332288
25/10/2023 0.01p 0.02p 0.01p 0.01p 14138958
24/10/2023 0.01p 0.02p 0.01p 0.01p 10020297
23/10/2023 0.02p 0.02p 0.01p 0.01p 7134121
20/10/2023 0.02p 0.02p 0.01p 0.02p 15645642
19/10/2023 0.02p 0.02p 0.02p 0.02p 3341849
18/10/2023 0.02p 0.02p 0.02p 0.02p 1471321
17/10/2023 0.02p 0.02p 0.02p 0.02p 5904882
16/10/2023 0.02p 0.02p 0.02p 0.02p 10251027
13/10/2023 0.02p 0.02p 0.02p 0.02p 32688696
12/10/2023 0.02p 0.02p 0.02p 0.02p 17799776
11/10/2023 0.02p 0.02p 0.02p 0.02p 4161235
10/10/2023 0.02p 0.02p 0.02p 0.02p 24053324
09/10/2023 0.02p 0.02p 0.02p 0.02p 23681486
06/10/2023 0.01p 0.02p 0.01p 0.02p 231195664
05/10/2023 0.02p 0.02p 0.01p 0.01p 131904688
04/10/2023 0.02p 0.02p 0.01p 0.02p 39142420
03/10/2023 0.02p 0.02p 0.02p 0.02p 86201064
02/10/2023 0.03p 0.03p 0.02p 0.02p 355671072
29/09/2023 0.03p 0.03p 0.03p 0.03p 0
28/09/2023 0.03p 0.03p 0.03p 0.03p 0
27/09/2023 0.03p 0.03p 0.03p 0.03p 0
26/09/2023 0.03p 0.03p 0.03p 0.03p 0
25/09/2023 0.03p 0.03p 0.03p 0.03p 0
22/09/2023 0.03p 0.03p 0.03p 0.03p 0
21/09/2023 0.03p 0.03p 0.03p 0.03p 0
20/09/2023 0.03p 0.03p 0.03p 0.03p 0
19/09/2023 0.03p 0.03p 0.03p 0.03p 0
18/09/2023 0.03p 0.03p 0.03p 0.03p 0
15/09/2023 0.03p 0.03p 0.03p 0.03p 0
14/09/2023 0.03p 0.03p 0.03p 0.03p 0
13/09/2023 0.03p 0.03p 0.03p 0.03p 0
12/09/2023 0.03p 0.03p 0.03p 0.03p 0
11/09/2023 0.03p 0.03p 0.03p 0.03p 0
08/09/2023 0.03p 0.03p 0.03p 0.03p 0
07/09/2023 0.03p 0.03p 0.03p 0.03p 0
06/09/2023 0.03p 0.03p 0.03p 0.03p 0
05/09/2023 0.03p 0.03p 0.03p 0.03p 0
04/09/2023 0.03p 0.03p 0.03p 0.03p 0
01/09/2023 0.03p 0.03p 0.03p 0.03p 0
31/08/2023 0.03p 0.03p 0.03p 0.03p 0
30/08/2023 0.03p 0.03p 0.03p 0.03p 0
29/08/2023 0.03p 0.03p 0.03p 0.03p 0
25/08/2023 0.03p 0.03p 0.03p 0.03p 0
24/08/2023 0.03p 0.03p 0.03p 0.03p 0
23/08/2023 0.03p 0.03p 0.03p 0.03p 0
22/08/2023 0.03p 0.03p 0.03p 0.03p 0
21/08/2023 0.03p 0.03p 0.03p 0.03p 0
18/08/2023 0.03p 0.03p 0.03p 0.03p 0
17/08/2023 0.03p 0.03p 0.03p 0.03p 0
16/08/2023 0.03p 0.03p 0.03p 0.03p 0
15/08/2023 0.03p 0.03p 0.03p 0.03p 0
14/08/2023 0.03p 0.03p 0.03p 0.03p 0
11/08/2023 0.03p 0.03p 0.03p 0.03p 0
10/08/2023 0.03p 0.03p 0.03p 0.03p 0
09/08/2023 0.03p 0.03p 0.03p 0.03p 0
08/08/2023 0.03p 0.03p 0.03p 0.03p 0
07/08/2023 0.03p 0.03p 0.03p 0.03p 0
04/08/2023 0.03p 0.03p 0.03p 0.03p 0
03/08/2023 0.03p 0.03p 0.03p 0.03p 0
02/08/2023 0.03p 0.03p 0.03p 0.03p 0
01/08/2023 0.03p 0.03p 0.03p 0.03p 0
31/07/2023 0.03p 0.03p 0.03p 0.03p 0
28/07/2023 0.03p 0.03p 0.03p 0.03p 0
27/07/2023 0.03p 0.03p 0.03p 0.03p 0
26/07/2023 0.03p 0.03p 0.03p 0.03p 0
25/07/2023 0.03p 0.03p 0.03p 0.03p 0
24/07/2023 0.03p 0.03p 0.03p 0.03p 0
21/07/2023 0.03p 0.03p 0.03p 0.03p 0
20/07/2023 0.03p 0.03p 0.03p 0.03p 0
19/07/2023 0.03p 0.03p 0.03p 0.03p 0
18/07/2023 0.03p 0.03p 0.03p 0.03p 0
17/07/2023 0.03p 0.03p 0.03p 0.03p 0
14/07/2023 0.03p 0.03p 0.03p 0.03p 0
13/07/2023 0.03p 0.03p 0.03p 0.03p 0
12/07/2023 0.03p 0.03p 0.03p 0.03p 0
11/07/2023 0.03p 0.03p 0.03p 0.03p 0
10/07/2023 0.03p 0.03p 0.03p 0.03p 0
07/07/2023 0.03p 0.03p 0.03p 0.03p 0
06/07/2023 0.03p 0.03p 0.03p 0.03p 0
05/07/2023 0.03p 0.03p 0.03p 0.03p 0
04/07/2023 0.03p 0.03p 0.03p 0.03p 0
03/07/2023 0.03p 0.03p 0.03p 0.03p 0
30/06/2023 0.03p 0.03p 0.02p 0.03p 205789536
29/06/2023 0.04p 0.04p 0.02p 0.03p 628116032
28/06/2023 0.04p 0.05p 0.04p 0.04p 199665152
27/06/2023 0.04p 0.04p 0.03p 0.04p 72213032
26/06/2023 0.03p 0.04p 0.03p 0.04p 145576912
23/06/2023 0.03p 0.04p 0.03p 0.03p 32050608
22/06/2023 0.03p 0.04p 0.03p 0.03p 21359596
21/06/2023 0.03p 0.04p 0.03p 0.03p 5306815
20/06/2023 0.03p 0.04p 0.03p 0.03p 20539968
19/06/2023 0.03p 0.04p 0.03p 0.03p 8329747
16/06/2023 0.03p 0.04p 0.03p 0.03p 42032624
15/06/2023 0.03p 0.04p 0.03p 0.03p 36663888
14/06/2023 0.03p 0.04p 0.03p 0.03p 202029872
13/06/2023 0.03p 0.03p 0.03p 0.03p 19448336
12/06/2023 0.03p 0.03p 0.03p 0.03p 36206168
09/06/2023 0.03p 0.04p 0.03p 0.03p 7572484
08/06/2023 0.03p 0.04p 0.03p 0.03p 23167524
07/06/2023 0.03p 0.04p 0.03p 0.03p 8932153
06/06/2023 0.03p 0.04p 0.03p 0.03p 70900648
05/06/2023 0.03p 0.04p 0.03p 0.03p 34666504
02/06/2023 0.03p 0.04p 0.03p 0.04p 16216675
01/06/2023 0.03p 0.04p 0.03p 0.03p 14161953
31/05/2023 0.04p 0.04p 0.03p 0.03p 47417088
30/05/2023 0.03p 0.04p 0.03p 0.04p 209667264
26/05/2023 0.04p 0.05p 0.03p 0.03p 322631913
25/05/2023 0.03p 0.03p 0.03p 0.03p 41452296
24/05/2023 0.03p 0.04p 0.03p 0.03p 24768808
23/05/2023 0.04p 0.04p 0.03p 0.03p 61367488
22/05/2023 0.03p 0.04p 0.03p 0.04p 30338360
19/05/2023 0.03p 0.04p 0.03p 0.03p 134162704
18/05/2023 0.03p 0.04p 0.03p 0.03p 49830760
17/05/2023 0.03p 0.04p 0.03p 0.04p 24963868
16/05/2023 0.04p 0.04p 0.03p 0.03p 60463680
15/05/2023 0.03p 0.04p 0.03p 0.04p 58720784
12/05/2023 0.03p 0.03p 0.03p 0.03p 143983296
11/05/2023 0.03p 0.04p 0.03p 0.03p 112240192
10/05/2023 0.04p 0.04p 0.03p 0.03p 245006912
09/05/2023 0.05p 0.06p 0.04p 0.04p 1125188992
05/05/2023 0.03p 0.04p 0.03p 0.03p 30833113
04/05/2023 0.04p 0.04p 0.03p 0.03p 44639624
03/05/2023 0.04p 0.04p 0.03p 0.04p 76941496
02/05/2023 0.04p 0.04p 0.04p 0.04p 92131096
28/04/2023 0.04p 0.05p 0.04p 0.04p 142651211
27/04/2023 0.04p 0.05p 0.04p 0.04p 328562080
26/04/2023 0.05p 0.05p 0.03p 0.04p 274711136
25/04/2023 0.05p 0.05p 0.04p 0.04p 581354624
24/04/2023 0.03p 0.06p 0.03p 0.05p 1971970560
21/04/2023 0.03p 0.03p 0.02p 0.03p 605896960
20/04/2023 0.03p 0.03p 0.02p 0.03p 422191744
19/04/2023 0.04p 0.04p 0.03p 0.03p 372460224
18/04/2023 0.06p 0.06p 0.04p 0.04p 593247808
17/04/2023 0.07p 0.08p 0.06p 0.07p 58175896
14/04/2023 0.07p 0.07p 0.06p 0.07p 69829256
13/04/2023 0.07p 0.07p 0.06p 0.07p 9505409
12/04/2023 0.07p 0.07p 0.06p 0.07p 12757024
11/04/2023 0.07p 0.07p 0.06p 0.07p 27462204
06/04/2023 0.06p 0.07p 0.06p 0.07p 23003348
05/04/2023 0.06p 0.07p 0.06p 0.06p 2124520
04/04/2023 0.06p 0.07p 0.06p 0.06p 2260065
03/04/2023 0.07p 0.07p 0.06p 0.06p 8216130
31/03/2023 0.07p 0.07p 0.06p 0.07p 3458824
30/03/2023 0.07p 0.07p 0.06p 0.07p 1279488
29/03/2023 0.07p 0.07p 0.06p 0.07p 352107
28/03/2023 0.06p 0.07p 0.06p 0.07p 23921040
27/03/2023 0.06p 0.07p 0.06p 0.06p 1495308
24/03/2023 0.06p 0.07p 0.06p 0.06p 7944393
23/03/2023 0.06p 0.07p 0.06p 0.06p 3942087
22/03/2023 0.06p 0.06p 0.06p 0.06p 6787441
21/03/2023 0.06p 0.06p 0.06p 0.06p 9274043
20/03/2023 0.06p 0.07p 0.06p 0.06p 42979080
17/03/2023 0.07p 0.07p 0.06p 0.06p 21284184
16/03/2023 0.07p 0.08p 0.07p 0.07p 6897822
15/03/2023 0.07p 0.08p 0.07p 0.07p 9911502
14/03/2023 0.08p 0.08p 0.07p 0.07p 14737121
13/03/2023 0.07p 0.08p 0.07p 0.08p 11889684
10/03/2023 0.08p 0.08p 0.07p 0.07p 35780396
09/03/2023 0.09p 0.09p 0.07p 0.08p 164385312
08/03/2023 0.06p 0.09p 0.06p 0.09p 243563984
07/03/2023 0.06p 0.07p 0.06p 0.06p 43956236
06/03/2023 0.06p 0.06p 0.06p 0.06p 14328169
03/03/2023 0.06p 0.07p 0.06p 0.07p 33637256
02/03/2023 0.07p 0.07p 0.06p 0.07p 18332684
01/03/2023 0.07p 0.07p 0.07p 0.07p 39597564
28/02/2023 0.07p 0.08p 0.07p 0.07p 50763944
27/02/2023 0.07p 0.08p 0.07p 0.07p 6649775
24/02/2023 0.07p 0.08p 0.07p 0.07p 1899373
23/02/2023 0.07p 0.08p 0.07p 0.07p 3170699
22/02/2023 0.07p 0.08p 0.07p 0.07p 17594560
21/02/2023 0.07p 0.08p 0.07p 0.07p 17131804
20/02/2023 0.07p 0.08p 0.07p 0.07p 4461921

*Close Price adjusted for both dividends and splits