Echo Energy (ECHO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/05/2022 0.46p 0.46p 0.45p 0.46p 2777741
09/05/2022 0.49p 0.50p 0.45p 0.46p 3613961
06/05/2022 0.50p 0.50p 0.47p 0.49p 6351453
05/05/2022 0.51p 0.51p 0.48p 0.50p 2253127
04/05/2022 0.54p 0.54p 0.48p 0.51p 20266884
03/05/2022 0.55p 0.60p 0.52p 0.54p 31042892
02/05/2022 0.54p 0.55p 0.53p 0.54p 5458207
29/04/2022 0.54p 0.55p 0.53p 0.54p 5458207
28/04/2022 0.54p 0.55p 0.52p 0.54p 9502680
27/04/2022 0.54p 0.55p 0.52p 0.54p 8096013
26/04/2022 0.55p 0.55p 0.53p 0.54p 1896688
25/04/2022 0.56p 0.56p 0.53p 0.55p 5930502
22/04/2022 0.54p 0.57p 0.53p 0.56p 13042873
21/04/2022 0.54p 0.55p 0.52p 0.54p 6622551
20/04/2022 0.49p 0.54p 0.48p 0.54p 16965580
19/04/2022 0.49p 0.50p 0.47p 0.50p 7256353
18/04/2022 0.48p 0.50p 0.47p 0.49p 9988304
15/04/2022 0.48p 0.50p 0.47p 0.49p 9988304
14/04/2022 0.48p 0.50p 0.47p 0.49p 9988304
13/04/2022 0.48p 0.48p 0.46p 0.48p 1587614
12/04/2022 0.48p 0.49p 0.46p 0.46p 6950573
11/04/2022 0.48p 0.48p 0.46p 0.48p 1746191
08/04/2022 0.49p 0.50p 0.46p 0.48p 3773222
07/04/2022 0.49p 0.50p 0.47p 0.49p 5482320
06/04/2022 0.47p 0.50p 0.46p 0.49p 21332732
05/04/2022 0.44p 0.50p 0.43p 0.47p 38081608
04/04/2022 0.44p 0.44p 0.42p 0.44p 558178
01/04/2022 0.44p 0.45p 0.42p 0.44p 2009036
31/03/2022 0.44p 0.44p 0.42p 0.44p 3624432
30/03/2022 0.43p 0.45p 0.42p 0.44p 15718811
29/03/2022 0.44p 0.45p 0.40p 0.43p 5970227
28/03/2022 0.44p 0.44p 0.42p 0.44p 1548332
25/03/2022 0.42p 0.44p 0.41p 0.44p 7410666
24/03/2022 0.41p 0.43p 0.40p 0.42p 1113108
23/03/2022 0.41p 0.42p 0.39p 0.41p 4383689
22/03/2022 0.41p 0.42p 0.39p 0.41p 1057950
21/03/2022 0.40p 0.41p 0.38p 0.41p 11481254
18/03/2022 0.41p 0.41p 0.38p 0.40p 1834653
17/03/2022 0.40p 0.41p 0.40p 0.41p 4999624
16/03/2022 0.41p 0.41p 0.39p 0.40p 2620304
15/03/2022 0.41p 0.41p 0.39p 0.41p 868461
14/03/2022 0.44p 0.44p 0.39p 0.41p 5367989
11/03/2022 0.44p 0.44p 0.42p 0.44p 4655979
10/03/2022 0.41p 0.45p 0.40p 0.44p 17057218
09/03/2022 0.39p 0.42p 0.38p 0.41p 6992471
08/03/2022 0.38p 0.40p 0.37p 0.39p 6764210
07/03/2022 0.37p 0.40p 0.36p 0.38p 13116876
04/03/2022 0.40p 0.41p 0.36p 0.37p 5946431
03/03/2022 0.38p 0.41p 0.36p 0.40p 28380652
02/03/2022 0.38p 0.38p 0.37p 0.38p 4418366
01/03/2022 0.40p 0.41p 0.37p 0.38p 13047566
28/02/2022 0.41p 0.41p 0.39p 0.40p 3017482
25/02/2022 0.38p 0.41p 0.38p 0.41p 7492569
24/02/2022 0.40p 0.40p 0.37p 0.38p 18552310
23/02/2022 0.40p 0.40p 0.39p 0.40p 652015
22/02/2022 0.41p 0.41p 0.39p 0.40p 9030907
21/02/2022 0.40p 0.41p 0.40p 0.41p 684093
18/02/2022 0.40p 0.40p 0.39p 0.40p 1546366
17/02/2022 0.40p 0.40p 0.39p 0.40p 7934597
16/02/2022 0.42p 0.42p 0.39p 0.40p 24256646
15/02/2022 0.42p 0.42p 0.41p 0.42p 1340700
14/02/2022 0.42p 0.43p 0.41p 0.42p 12248701
11/02/2022 0.42p 0.43p 0.39p 0.42p 21300408
10/02/2022 0.42p 0.42p 0.40p 0.42p 3410988
09/02/2022 0.42p 0.44p 0.39p 0.42p 6580875
08/02/2022 0.42p 0.42p 0.40p 0.42p 1478093
07/02/2022 0.42p 0.42p 0.40p 0.42p 2972929
04/02/2022 0.40p 0.43p 0.40p 0.42p 16523062
03/02/2022 0.40p 0.41p 0.39p 0.40p 8175126
02/02/2022 0.41p 0.41p 0.39p 0.40p 11886667
01/02/2022 0.42p 0.42p 0.40p 0.41p 2984646
31/01/2022 0.42p 0.43p 0.41p 0.42p 9797365
28/01/2022 0.43p 0.43p 0.41p 0.42p 12792639
27/01/2022 0.44p 0.44p 0.42p 0.43p 5412901
26/01/2022 0.43p 0.48p 0.42p 0.44p 22787520
25/01/2022 0.43p 0.43p 0.42p 0.43p 4861804
24/01/2022 0.43p 0.44p 0.41p 0.43p 10856606
21/01/2022 0.44p 0.45p 0.42p 0.43p 5558792
20/01/2022 0.45p 0.45p 0.43p 0.44p 1009982
19/01/2022 0.43p 0.47p 0.42p 0.45p 12158366
18/01/2022 0.46p 0.47p 0.42p 0.45p 11946834
17/01/2022 0.49p 0.49p 0.45p 0.46p 13587089
14/01/2022 0.54p 0.55p 0.46p 0.49p 24699188
13/01/2022 0.54p 0.54p 0.53p 0.54p 1108523
12/01/2022 0.54p 0.55p 0.52p 0.52p 4627057
10/01/2022 0.53p 0.54p 0.52p 0.54p 2673165
07/01/2022 0.52p 0.54p 0.51p 0.53p 7769116
06/01/2022 0.52p 0.53p 0.50p 0.52p 3096926
05/01/2022 0.54p 0.54p 0.50p 0.52p 4782142
04/01/2022 0.53p 0.55p 0.53p 0.54p 13559116
31/12/2021 0.49p 0.55p 0.49p 0.53p 5496056
30/12/2021 0.47p 0.49p 0.46p 0.49p 4291546
29/12/2021 0.49p 0.49p 0.47p 0.47p 1636654
24/12/2021 0.49p 0.50p 0.48p 0.49p 2777972
23/12/2021 0.49p 0.50p 0.48p 0.49p 4170579
22/12/2021 0.50p 0.50p 0.48p 0.49p 3380663
21/12/2021 0.50p 0.50p 0.49p 0.50p 1224998
20/12/2021 0.49p 0.50p 0.47p 0.50p 2787977
17/12/2021 0.46p 0.49p 0.46p 0.49p 2986283
16/12/2021 0.49p 0.50p 0.45p 0.46p 9442062
15/12/2021 0.49p 0.49p 0.48p 0.49p 2605370
14/12/2021 0.50p 0.50p 0.48p 0.49p 2429324
13/12/2021 0.49p 0.50p 0.48p 0.49p 3954537
10/12/2021 0.53p 0.53p 0.48p 0.49p 6073978
09/12/2021 0.54p 0.55p 0.50p 0.53p 4980871
08/12/2021 0.51p 0.53p 0.50p 0.53p 3550906
07/12/2021 0.51p 0.52p 0.50p 0.51p 594011
06/12/2021 0.54p 0.54p 0.50p 0.51p 5497547
03/12/2021 0.54p 0.54p 0.52p 0.54p 1087857
02/12/2021 0.55p 0.56p 0.52p 0.54p 3574824
01/12/2021 0.53p 0.55p 0.50p 0.55p 5704115
30/11/2021 0.54p 0.54p 0.50p 0.53p 1573269
29/11/2021 0.53p 0.55p 0.51p 0.54p 888100
26/11/2021 0.57p 0.58p 0.52p 0.53p 13686192
25/11/2021 0.59p 0.60p 0.55p 0.57p 2080176
24/11/2021 0.58p 0.59p 0.56p 0.59p 8023420
23/11/2021 0.60p 0.60p 0.57p 0.58p 3633571
22/11/2021 0.62p 0.62p 0.59p 0.60p 3093631
19/11/2021 0.62p 0.62p 0.59p 0.62p 2527756
18/11/2021 0.60p 0.62p 0.59p 0.62p 1800826
17/11/2021 0.60p 0.61p 0.59p 0.60p 2548353
16/11/2021 0.60p 0.60p 0.59p 0.60p 3308470
15/11/2021 0.61p 0.62p 0.59p 0.60p 12474422
12/11/2021 0.61p 0.61p 0.60p 0.61p 3765585
11/11/2021 0.61p 0.62p 0.60p 0.61p 2886674
10/11/2021 0.62p 0.62p 0.60p 0.61p 2486085
09/11/2021 0.62p 0.62p 0.61p 0.62p 451566
08/11/2021 0.62p 0.63p 0.61p 0.62p 1333816
05/11/2021 0.62p 0.64p 0.60p 0.62p 3235732
04/11/2021 0.62p 0.63p 0.60p 0.62p 5323700
03/11/2021 0.62p 0.62p 0.60p 0.62p 6644264
02/11/2021 0.63p 0.63p 0.60p 0.63p 2711861
01/11/2021 0.61p 0.64p 0.60p 0.63p 12125103
29/10/2021 0.62p 0.62p 0.60p 0.61p 10680366
28/10/2021 0.62p 0.63p 0.61p 0.62p 1901392
27/10/2021 0.63p 0.64p 0.60p 0.62p 11668218
26/10/2021 0.63p 0.63p 0.61p 0.63p 529480
25/10/2021 0.63p 0.66p 0.61p 0.63p 4115995
22/10/2021 0.63p 0.65p 0.60p 0.65p 716666
21/10/2021 0.65p 0.66p 0.60p 0.63p 5467789
20/10/2021 0.65p 0.65p 0.64p 0.64p 2527491
19/10/2021 0.66p 0.66p 0.63p 0.65p 1967316
18/10/2021 0.66p 0.66p 0.64p 0.66p 2897990
15/10/2021 0.66p 0.67p 0.64p 0.66p 5504945
14/10/2021 0.68p 0.70p 0.63p 0.66p 18079542
13/10/2021 0.61p 0.63p 0.60p 0.62p 2705157
12/10/2021 0.61p 0.61p 0.60p 0.61p 1221330
11/10/2021 0.61p 0.62p 0.60p 0.61p 3023105
08/10/2021 0.61p 0.62p 0.60p 0.61p 857153
07/10/2021 0.61p 0.62p 0.60p 0.61p 3074283
06/10/2021 0.61p 0.62p 0.60p 0.61p 1440791
05/10/2021 0.63p 0.66p 0.58p 0.61p 21399080
04/10/2021 0.61p 0.62p 0.58p 0.59p 3976198
01/10/2021 0.62p 0.63p 0.58p 0.61p 14600116
30/09/2021 0.61p 0.63p 0.58p 0.60p 12621362
29/09/2021 0.59p 0.59p 0.57p 0.58p 4668732
28/09/2021 0.58p 0.59p 0.55p 0.59p 9769082
27/09/2021 0.59p 0.60p 0.55p 0.60p 8271567
24/09/2021 0.59p 0.60p 0.57p 0.59p 8358792
23/09/2021 0.59p 0.59p 0.58p 0.59p 1650431
22/09/2021 0.59p 0.59p 0.58p 0.59p 290154
21/09/2021 0.59p 0.59p 0.58p 0.59p 1043611
20/09/2021 0.61p 0.61p 0.58p 0.59p 1431099
17/09/2021 0.62p 0.63p 0.58p 0.60p 1759251
16/09/2021 0.62p 0.62p 0.60p 0.62p 488703
15/09/2021 0.62p 0.62p 0.60p 0.62p 3016108
14/09/2021 0.62p 0.62p 0.60p 0.62p 1226246
13/09/2021 0.62p 0.62p 0.60p 0.62p 3075470
10/09/2021 0.61p 0.63p 0.60p 0.62p 623868
09/09/2021 0.62p 0.62p 0.58p 0.61p 2917790
08/09/2021 0.63p 0.63p 0.60p 0.62p 10140701
07/09/2021 0.61p 0.66p 0.61p 0.63p 19813302
06/09/2021 0.57p 0.62p 0.57p 0.61p 10156830
03/09/2021 0.57p 0.58p 0.56p 0.57p 1230951
02/09/2021 0.56p 0.57p 0.55p 0.57p 6823510
01/09/2021 0.56p 0.56p 0.53p 0.56p 5812563
31/08/2021 0.56p 0.56p 0.55p 0.56p 3554335
27/08/2021 0.56p 0.56p 0.55p 0.56p 4185778
26/08/2021 0.58p 0.62p 0.55p 0.56p 38588784
25/08/2021 0.56p 0.57p 0.55p 0.56p 1470202
24/08/2021 0.57p 0.58p 0.54p 0.56p 5203058
23/08/2021 0.57p 0.58p 0.55p 0.57p 3461206
20/08/2021 0.56p 0.58p 0.54p 0.57p 4164707
19/08/2021 0.56p 0.57p 0.54p 0.56p 8273170
18/08/2021 0.58p 0.60p 0.53p 0.58p 23392094
17/08/2021 0.61p 0.61p 0.57p 0.61p 8953095
16/08/2021 0.62p 0.62p 0.60p 0.61p 2238642
13/08/2021 0.62p 0.62p 0.60p 0.62p 3650973
12/08/2021 0.61p 0.63p 0.60p 0.62p 10508666
11/08/2021 0.61p 0.63p 0.60p 0.63p 9720414
10/08/2021 0.62p 0.63p 0.60p 0.61p 4400006
09/08/2021 0.65p 0.66p 0.61p 0.62p 7927886
06/08/2021 0.64p 0.66p 0.62p 0.65p 4069953
05/08/2021 0.67p 0.68p 0.63p 0.64p 2495769
04/08/2021 0.63p 0.68p 0.62p 0.67p 12660325
03/08/2021 0.63p 0.64p 0.60p 0.63p 8596713
02/08/2021 0.68p 0.69p 0.60p 0.63p 9384816
30/07/2021 0.69p 0.72p 0.65p 0.68p 5691636
29/07/2021 0.74p 0.75p 0.65p 0.69p 10600353
28/07/2021 0.57p 0.78p 0.57p 0.74p 49326524

*Close Price adjusted for both dividends and splits