Echo Energy (ECHO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/07/2021 0.57p 0.58p 0.56p 0.58p 3062796
26/07/2021 0.57p 0.58p 0.56p 0.57p 2146620
23/07/2021 0.57p 0.58p 0.55p 0.57p 4217386
22/07/2021 0.60p 0.60p 0.56p 0.57p 8192907
21/07/2021 0.60p 0.60p 0.59p 0.60p 2819237
20/07/2021 0.61p 0.61p 0.59p 0.60p 5953087
19/07/2021 0.64p 0.65p 0.60p 0.61p 11776023
16/07/2021 0.64p 0.65p 0.62p 0.64p 5604736
15/07/2021 0.66p 0.66p 0.62p 0.65p 3749351
14/07/2021 0.66p 0.66p 0.65p 0.66p 1414952
13/07/2021 0.66p 0.66p 0.65p 0.66p 2183946
12/07/2021 0.66p 0.66p 0.65p 0.66p 4765346
09/07/2021 0.66p 0.66p 0.64p 0.66p 1846786
08/07/2021 0.66p 0.66p 0.63p 0.66p 2968267
07/07/2021 0.67p 0.67p 0.65p 0.66p 1533621
06/07/2021 0.68p 0.69p 0.64p 0.67p 12460270
05/07/2021 0.69p 0.70p 0.65p 0.68p 9816672
02/07/2021 0.67p 0.70p 0.67p 0.68p 14179633
01/07/2021 0.68p 0.69p 0.65p 0.69p 5985209
30/06/2021 0.69p 0.70p 0.67p 0.70p 4180085
29/06/2021 0.71p 0.72p 0.67p 0.69p 3360508
28/06/2021 0.71p 0.72p 0.69p 0.72p 6563087
25/06/2021 0.71p 0.71p 0.69p 0.71p 4249152
24/06/2021 0.72p 0.72p 0.69p 0.70p 7747600
23/06/2021 0.72p 0.73p 0.67p 0.70p 11016173
22/06/2021 0.74p 0.77p 0.70p 0.70p 3766962
21/06/2021 0.80p 0.83p 0.72p 0.74p 8780392
18/06/2021 0.75p 0.77p 0.71p 0.75p 4451083
17/06/2021 0.76p 0.76p 0.72p 0.75p 4828658
16/06/2021 0.75p 0.77p 0.72p 0.76p 5219175
15/06/2021 0.76p 0.78p 0.72p 0.75p 17538114
14/06/2021 0.76p 0.78p 0.73p 0.76p 8086624
11/06/2021 0.77p 0.78p 0.72p 0.76p 16420360
10/06/2021 0.80p 0.82p 0.73p 0.77p 10027851
09/06/2021 0.82p 0.84p 0.78p 0.79p 7900293
08/06/2021 0.86p 0.87p 0.78p 0.82p 9020974
07/06/2021 0.88p 0.90p 0.82p 0.86p 13132999
04/06/2021 0.92p 0.92p 0.86p 0.88p 6250782
03/06/2021 0.93p 0.93p 0.88p 0.93p 1719604
02/06/2021 0.93p 0.94p 0.90p 0.93p 2993349
01/06/2021 0.93p 1.00p 0.90p 0.93p 15115268
31/05/2021 0.87p 0.92p 0.87p 0.92p 8838465
28/05/2021 0.87p 0.92p 0.87p 0.92p 8838465
27/05/2021 0.87p 0.88p 0.86p 0.87p 2694535
26/05/2021 0.90p 0.92p 0.86p 0.87p 6384594
25/05/2021 0.90p 0.92p 0.88p 0.90p 4013680
24/05/2021 0.90p 0.92p 0.88p 0.90p 2999012
21/05/2021 0.91p 0.92p 0.88p 0.90p 4324591
20/05/2021 0.87p 0.92p 0.87p 0.91p 8952463
19/05/2021 0.98p 0.98p 0.85p 0.87p 17065272
18/05/2021 0.98p 0.98p 0.93p 0.98p 8946914
17/05/2021 1.00p 1.02p 0.95p 0.98p 4673207
14/05/2021 1.00p 1.03p 0.95p 0.98p 6280367
13/05/2021 1.05p 1.10p 1.00p 1.00p 7207496
12/05/2021 0.89p 1.10p 0.88p 1.05p 23434016
11/05/2021 0.94p 0.95p 0.86p 0.89p 15974318
10/05/2021 0.98p 1.00p 0.91p 0.94p 13406814
07/05/2021 1.03p 1.05p 0.95p 0.98p 19416960
06/05/2021 1.08p 1.20p 1.01p 1.03p 19984890
05/05/2021 1.05p 1.07p 1.00p 1.03p 7089380
04/05/2021 1.03p 1.06p 1.00p 1.05p 16156404
03/05/2021 1.03p 1.10p 1.00p 1.05p 10170657
30/04/2021 1.03p 1.10p 1.00p 1.05p 10170657
29/04/2021 1.05p 1.10p 1.00p 1.03p 7005446
28/04/2021 1.03p 1.10p 1.00p 1.05p 5262898
27/04/2021 1.03p 1.10p 0.95p 1.03p 16354739
26/04/2021 1.10p 1.15p 1.00p 1.00p 6118499
23/04/2021 1.08p 1.20p 1.05p 1.10p 6580461
22/04/2021 1.03p 1.10p 1.00p 1.08p 9453283
21/04/2021 1.05p 1.15p 1.00p 1.03p 15008759
20/04/2021 1.13p 1.15p 1.02p 1.05p 19827242
19/04/2021 1.15p 1.35p 1.10p 1.15p 40962712
16/04/2021 1.15p 1.15p 1.00p 1.10p 22274480
15/04/2021 1.20p 1.25p 1.07p 1.11p 19803670
14/04/2021 1.25p 1.25p 1.15p 1.20p 40048068
13/04/2021 1.23p 1.40p 1.17p 1.25p 40237896
12/04/2021 1.10p 1.40p 1.00p 1.18p 91622048
09/04/2021 1.10p 1.15p 0.99p 1.15p 48469072
08/04/2021 1.15p 1.20p 0.95p 1.14p 70807416
07/04/2021 1.33p 1.36p 1.05p 1.15p 97974848
06/04/2021 1.28p 1.45p 1.25p 1.39p 63233744
01/04/2021 1.40p 1.90p 1.10p 1.20p 297757184
31/03/2021 0.88p 1.40p 0.87p 1.35p 189026608
30/03/2021 0.76p 1.09p 0.74p 0.92p 199160368
29/03/2021 0.70p 0.77p 0.70p 0.76p 32321174
26/03/2021 0.64p 0.72p 0.61p 0.71p 19240132
25/03/2021 0.67p 0.68p 0.63p 0.64p 7580670
24/03/2021 0.71p 0.74p 0.64p 0.67p 26790864
23/03/2021 0.67p 0.69p 0.63p 0.69p 2313027
22/03/2021 0.60p 0.68p 0.60p 0.67p 20000688
19/03/2021 0.59p 0.62p 0.56p 0.62p 3366991
18/03/2021 0.59p 0.62p 0.56p 0.59p 3975199
17/03/2021 0.61p 0.65p 0.56p 0.59p 10988945
16/03/2021 0.61p 0.65p 0.57p 0.61p 2769111
15/03/2021 0.61p 0.65p 0.56p 0.60p 19562232
12/03/2021 0.64p 0.65p 0.56p 0.61p 10595408
11/03/2021 0.64p 0.65p 0.62p 0.64p 7890407
10/03/2021 0.64p 0.65p 0.62p 0.64p 6109259
09/03/2021 0.68p 0.68p 0.60p 0.64p 27960888
08/03/2021 0.69p 0.75p 0.65p 0.68p 32287056
05/03/2021 0.54p 0.70p 0.53p 0.69p 31225288
04/03/2021 0.57p 0.60p 0.52p 0.54p 9246644
03/03/2021 0.56p 0.59p 0.55p 0.58p 11800973
02/03/2021 0.58p 0.59p 0.55p 0.56p 2521001
01/03/2021 0.60p 0.62p 0.55p 0.58p 14938574
26/02/2021 0.59p 0.62p 0.55p 0.60p 13961614
25/02/2021 0.62p 0.65p 0.58p 0.63p 6838909
24/02/2021 0.68p 0.70p 0.58p 0.62p 18348852
23/02/2021 0.68p 0.68p 0.60p 0.63p 6151772
22/02/2021 0.69p 0.73p 0.65p 0.68p 8964434
19/02/2021 0.70p 0.74p 0.65p 0.73p 3416579
18/02/2021 0.73p 0.75p 0.66p 0.70p 9285964
17/02/2021 0.76p 0.76p 0.70p 0.73p 11328283
16/02/2021 0.77p 0.81p 0.74p 0.81p 2519786
15/02/2021 0.74p 0.80p 0.72p 0.77p 11559219
12/02/2021 0.73p 0.75p 0.69p 0.74p 9234788
11/02/2021 0.74p 0.75p 0.70p 0.73p 12102003
10/02/2021 0.77p 0.80p 0.72p 0.77p 12427082
09/02/2021 0.74p 0.79p 0.73p 0.77p 10202382
08/02/2021 0.69p 0.75p 0.66p 0.74p 16575849
05/02/2021 0.63p 0.73p 0.63p 0.69p 71335832
04/02/2021 0.66p 0.68p 0.63p 0.63p 14400473
03/02/2021 0.67p 0.67p 0.63p 0.66p 11941110
02/02/2021 0.62p 0.67p 0.61p 0.67p 14214159
01/02/2021 0.68p 0.70p 0.60p 0.63p 19644144
29/01/2021 0.64p 0.70p 0.63p 0.68p 6293058
28/01/2021 0.66p 0.67p 0.60p 0.64p 13489013
27/01/2021 0.70p 0.72p 0.63p 0.66p 16966708
26/01/2021 0.73p 0.75p 0.67p 0.70p 12395989
25/01/2021 0.78p 0.80p 0.71p 0.74p 15371204
22/01/2021 0.83p 0.87p 0.76p 0.78p 15779735
21/01/2021 0.77p 0.84p 0.76p 0.83p 36829096
20/01/2021 0.72p 0.80p 0.72p 0.78p 28391432
19/01/2021 0.74p 0.75p 0.67p 0.71p 18903250
18/01/2021 0.66p 0.75p 0.63p 0.74p 30988296
15/01/2021 0.70p 0.70p 0.62p 0.66p 14943504
14/01/2021 0.73p 0.77p 0.67p 0.70p 35246504
13/01/2021 0.69p 0.79p 0.69p 0.78p 74471592
12/01/2021 0.58p 0.73p 0.58p 0.72p 149979632
11/01/2021 0.57p 0.60p 0.56p 0.58p 24330178
08/01/2021 0.60p 0.61p 0.55p 0.57p 19455868
07/01/2021 0.57p 0.57p 0.53p 0.56p 46617064
06/01/2021 0.61p 0.64p 0.55p 0.58p 40145176
05/01/2021 0.56p 0.58p 0.52p 0.57p 14187113
04/01/2021 0.55p 0.61p 0.53p 0.56p 24203464
01/01/2021 0.56p 0.58p 0.53p 0.55p 16754175
31/12/2020 0.56p 0.58p 0.53p 0.55p 16754175
30/12/2020 0.57p 0.60p 0.55p 0.57p 21494788
29/12/2020 0.55p 0.59p 0.54p 0.56p 28396628
28/12/2020 0.54p 0.57p 0.54p 0.55p 12477265
25/12/2020 0.54p 0.57p 0.54p 0.55p 12477265
24/12/2020 0.54p 0.57p 0.54p 0.55p 12477265
23/12/2020 0.54p 0.55p 0.51p 0.55p 36712340
22/12/2020 0.55p 0.64p 0.52p 0.54p 84198072
21/12/2020 0.55p 0.59p 0.52p 0.57p 42670440
18/12/2020 0.63p 0.67p 0.54p 0.57p 90440632
17/12/2020 0.44p 0.69p 0.44p 0.61p 292663680
16/12/2020 0.41p 0.44p 0.39p 0.43p 58095220
15/12/2020 0.41p 0.41p 0.39p 0.41p 27011674
14/12/2020 0.41p 0.43p 0.39p 0.39p 44256636
11/12/2020 0.42p 0.42p 0.39p 0.41p 10166436
10/12/2020 0.43p 0.43p 0.40p 0.42p 18637680
09/12/2020 0.43p 0.45p 0.39p 0.42p 41983552
08/12/2020 0.48p 0.49p 0.40p 0.43p 56677816
07/12/2020 0.38p 0.44p 0.37p 0.43p 24197768
04/12/2020 0.36p 0.40p 0.35p 0.38p 46228084
03/12/2020 0.36p 0.36p 0.34p 0.34p 486305
02/12/2020 0.36p 0.37p 0.35p 0.35p 9016459
01/12/2020 0.36p 0.37p 0.35p 0.36p 20521860
30/11/2020 0.42p 0.43p 0.40p 0.43p 143146
27/11/2020 0.42p 0.43p 0.40p 0.42p 2124624
26/11/2020 0.43p 0.43p 0.40p 0.42p 3492810
25/11/2020 0.43p 0.43p 0.40p 0.43p 1082637
24/11/2020 0.44p 0.45p 0.40p 0.42p 4261608
23/11/2020 0.45p 0.45p 0.40p 0.44p 15929793
20/11/2020 0.45p 0.45p 0.43p 0.45p 1883188
19/11/2020 0.45p 0.45p 0.43p 0.45p 966904
18/11/2020 0.45p 0.45p 0.43p 0.45p 1302096
17/11/2020 0.45p 0.46p 0.43p 0.45p 3025353
16/11/2020 0.43p 0.46p 0.43p 0.45p 4998169
13/11/2020 0.46p 0.46p 0.40p 0.43p 7687065
12/11/2020 0.40p 0.47p 0.40p 0.45p 9575487
10/11/2020 0.38p 0.38p 0.38p 0.38p 50000
09/11/2020 0.38p 0.40p 0.36p 0.38p 2927563
06/11/2020 0.38p 0.39p 0.38p 0.38p 519
05/11/2020 0.38p 0.39p 0.36p 0.38p 1134645
04/11/2020 0.38p 0.40p 0.37p 0.40p 283966
03/11/2020 0.36p 0.39p 0.34p 0.38p 2053377
02/11/2020 0.36p 0.38p 0.32p 0.36p 6292290
30/10/2020 0.32p 0.40p 0.32p 0.36p 2909578
29/10/2020 0.39p 0.39p 0.32p 0.35p 5887693
28/10/2020 0.39p 0.39p 0.37p 0.39p 857977
27/10/2020 0.39p 0.39p 0.37p 0.39p 202780
26/10/2020 0.39p 0.39p 0.37p 0.39p 590172
23/10/2020 0.39p 0.39p 0.37p 0.39p 117717
22/10/2020 0.41p 0.41p 0.37p 0.39p 780602
21/10/2020 0.41p 0.41p 0.40p 0.40p 258524
20/10/2020 0.41p 0.41p 0.40p 0.41p 564553
19/10/2020 0.41p 0.42p 0.40p 0.41p 4791103
16/10/2020 0.43p 0.43p 0.37p 0.41p 2005367

*Close Price adjusted for both dividends and splits