Echo Energy (ECHO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/10/2020 0.43p 0.43p 0.40p 0.43p 2963287
14/10/2020 0.39p 0.44p 0.37p 0.43p 8167812
13/10/2020 0.36p 0.39p 0.36p 0.39p 5008630
12/10/2020 0.36p 0.37p 0.35p 0.36p 4244867
09/10/2020 0.35p 0.36p 0.33p 0.36p 1873714
08/10/2020 0.35p 0.35p 0.31p 0.35p 4945981
07/10/2020 0.35p 0.36p 0.33p 0.35p 183269
06/10/2020 0.35p 0.36p 0.33p 0.35p 3466340
05/10/2020 0.35p 0.36p 0.33p 0.35p 2191030
02/10/2020 0.35p 0.36p 0.32p 0.35p 3786429
01/10/2020 0.37p 0.37p 0.35p 0.36p 1952393
30/09/2020 0.39p 0.39p 0.37p 0.39p 220460
29/09/2020 0.42p 0.42p 0.37p 0.39p 3418132
28/09/2020 0.38p 0.38p 0.35p 0.38p 1736482
25/09/2020 0.38p 0.38p 0.35p 0.38p 2099693
24/09/2020 0.38p 0.38p 0.38p 0.38p 0
23/09/2020 0.38p 0.38p 0.37p 0.38p 350544
22/09/2020 0.38p 0.38p 0.38p 0.38p 0
21/09/2020 0.38p 0.38p 0.35p 0.38p 2300000
18/09/2020 0.38p 0.38p 0.35p 0.38p 609842
17/09/2020 0.38p 0.40p 0.35p 0.38p 4238068
16/09/2020 0.38p 0.38p 0.35p 0.38p 3482646
15/09/2020 0.39p 0.40p 0.33p 0.38p 8875397
14/09/2020 0.42p 0.42p 0.36p 0.40p 3002459
11/09/2020 0.46p 0.46p 0.40p 0.42p 4683546
10/09/2020 0.49p 0.49p 0.45p 0.46p 1069090
09/09/2020 0.54p 0.54p 0.45p 0.49p 5329660
08/09/2020 0.49p 0.49p 0.47p 0.49p 1181985
07/09/2020 0.49p 0.49p 0.47p 0.49p 180312
04/09/2020 0.49p 0.50p 0.47p 0.49p 589553
03/09/2020 0.52p 0.52p 0.45p 0.49p 4255417
02/09/2020 0.53p 0.53p 0.48p 0.52p 2595141
01/09/2020 0.53p 0.53p 0.50p 0.53p 945526
31/08/2020 0.51p 0.53p 0.50p 0.53p 1840224
28/08/2020 0.51p 0.53p 0.50p 0.53p 1840224
27/08/2020 0.48p 0.51p 0.45p 0.51p 3630804
26/08/2020 0.52p 0.52p 0.48p 0.52p 221184
25/08/2020 0.52p 0.55p 0.48p 0.55p 1057728
24/08/2020 0.52p 0.52p 0.48p 0.52p 154711
21/08/2020 0.52p 0.52p 0.49p 0.52p 1996963
20/08/2020 0.52p 0.52p 0.51p 0.52p 972797
19/08/2020 0.52p 0.52p 0.51p 0.52p 567566
18/08/2020 0.52p 0.52p 0.51p 0.52p 378468
17/08/2020 0.52p 0.52p 0.50p 0.52p 916153
14/08/2020 0.51p 0.52p 0.48p 0.52p 4425412
13/08/2020 0.51p 0.52p 0.51p 0.51p 216555
12/08/2020 0.51p 0.52p 0.50p 0.51p 1688703
11/08/2020 0.50p 0.52p 0.47p 0.51p 2203360
10/08/2020 0.50p 0.51p 0.47p 0.50p 136080
07/08/2020 0.50p 0.51p 0.47p 0.50p 559951
06/08/2020 0.52p 0.52p 0.47p 0.50p 791571
05/08/2020 0.49p 0.52p 0.48p 0.52p 1787448
04/08/2020 0.52p 0.52p 0.50p 0.52p 866545
03/08/2020 0.53p 0.53p 0.50p 0.52p 3451935
31/07/2020 0.53p 0.55p 0.50p 0.53p 1481973
30/07/2020 0.53p 0.54p 0.50p 0.53p 1973303
29/07/2020 0.53p 0.54p 0.52p 0.53p 1489545
28/07/2020 0.58p 0.58p 0.50p 0.53p 12129875
27/07/2020 0.53p 0.63p 0.50p 0.58p 17601514
24/07/2020 0.63p 0.65p 0.60p 0.65p 1844722
23/07/2020 0.70p 0.70p 0.65p 0.70p 1185578
22/07/2020 0.73p 0.73p 0.60p 0.70p 4339579
21/07/2020 0.73p 0.73p 0.70p 0.73p 482438
20/07/2020 0.75p 0.77p 0.70p 0.73p 2830887
17/07/2020 0.80p 0.80p 0.71p 0.75p 2254130
16/07/2020 0.83p 0.83p 0.75p 0.80p 1921472
15/07/2020 0.75p 0.78p 0.73p 0.75p 458409
14/07/2020 0.75p 0.78p 0.73p 0.75p 667732
13/07/2020 0.75p 0.80p 0.70p 0.75p 3307886
10/07/2020 0.75p 0.80p 0.74p 0.75p 1282080
09/07/2020 0.75p 0.78p 0.70p 0.78p 594131
08/07/2020 0.75p 0.80p 0.73p 0.75p 2064772
07/07/2020 0.75p 0.80p 0.73p 0.75p 1496026
06/07/2020 0.75p 0.80p 0.73p 0.75p 447403
03/07/2020 0.75p 0.80p 0.68p 0.75p 4164064
02/07/2020 0.75p 0.79p 0.70p 0.74p 3813756
01/07/2020 0.70p 0.75p 0.69p 0.75p 2263111
30/06/2020 0.75p 0.78p 0.70p 0.70p 5201659
29/06/2020 0.73p 0.79p 0.71p 0.75p 2260508
26/06/2020 0.70p 0.73p 0.68p 0.70p 761212
25/06/2020 0.73p 0.73p 0.68p 0.70p 959111
24/06/2020 0.73p 0.77p 0.68p 0.73p 421311
23/06/2020 0.73p 0.78p 0.73p 0.73p 5104703
22/06/2020 0.75p 0.80p 0.72p 0.73p 6365599
19/06/2020 0.70p 0.79p 0.70p 0.75p 1839674
18/06/2020 0.80p 0.80p 0.67p 0.70p 2214574
17/06/2020 0.78p 0.84p 0.71p 0.80p 1724552
16/06/2020 0.75p 0.84p 0.73p 0.78p 1306506
15/06/2020 0.80p 0.84p 0.68p 0.75p 4165751
12/06/2020 0.83p 0.85p 0.71p 0.80p 11206101
11/06/2020 0.93p 0.93p 0.87p 0.90p 6789509
10/06/2020 0.90p 1.04p 0.90p 0.93p 9872680
09/06/2020 0.95p 0.99p 0.88p 0.90p 8570294
08/06/2020 0.88p 1.00p 0.87p 0.95p 14167012
05/06/2020 0.83p 0.90p 0.80p 0.85p 7966236
04/06/2020 0.70p 0.85p 0.65p 0.83p 12592350
03/06/2020 0.65p 0.75p 0.62p 0.70p 9861694
02/06/2020 0.70p 0.75p 0.62p 0.65p 7480534
01/06/2020 0.70p 0.74p 0.66p 0.70p 6270796
29/05/2020 0.70p 0.74p 0.65p 0.70p 3607583
28/05/2020 0.75p 0.75p 0.63p 0.70p 5080084
27/05/2020 0.78p 0.79p 0.70p 0.75p 3334611
26/05/2020 0.83p 0.83p 0.70p 0.78p 21251000
25/05/2020 0.80p 1.12p 0.77p 0.83p 123759581
22/05/2020 0.80p 1.12p 0.77p 0.83p 123759584
21/05/2020 0.80p 0.89p 0.75p 0.80p 28270208
20/05/2020 0.58p 0.83p 0.55p 0.78p 41186032
19/05/2020 0.48p 0.63p 0.48p 0.58p 14778580
18/05/2020 0.53p 0.54p 0.45p 0.48p 5561704
15/05/2020 0.58p 0.58p 0.53p 0.53p 1425950
14/05/2020 0.63p 0.63p 0.55p 0.58p 18223908
13/05/2020 0.58p 0.60p 0.52p 0.55p 1972828
12/05/2020 0.53p 0.60p 0.53p 0.58p 5593824
11/05/2020 0.53p 0.55p 0.50p 0.53p 4024858
08/05/2020 0.53p 0.55p 0.50p 0.53p 3842230
07/05/2020 0.53p 0.55p 0.50p 0.53p 3842230
06/05/2020 0.53p 0.55p 0.50p 0.53p 7855772
05/05/2020 0.73p 0.75p 0.53p 0.53p 15585681
04/05/2020 0.73p 0.79p 0.65p 0.73p 473149
01/05/2020 0.78p 0.80p 0.65p 0.73p 873868
30/04/2020 0.78p 0.80p 0.75p 0.78p 1860190
29/04/2020 0.78p 0.80p 0.75p 0.78p 995569
28/04/2020 0.78p 0.82p 0.75p 0.78p 2978230
27/04/2020 0.70p 0.80p 0.70p 0.78p 1932779
24/04/2020 0.50p 0.80p 0.50p 0.70p 7888389
23/04/2020 0.50p 0.55p 0.45p 0.50p 668881
22/04/2020 0.45p 0.55p 0.42p 0.50p 2593718
21/04/2020 0.45p 0.53p 0.40p 0.45p 398062
20/04/2020 0.50p 0.60p 0.40p 0.50p 539337
17/04/2020 0.55p 0.55p 0.46p 0.55p 700871
16/04/2020 0.53p 0.55p 0.45p 0.55p 547447
15/04/2020 0.48p 0.55p 0.45p 0.53p 1895254
14/04/2020 0.55p 0.60p 0.45p 0.53p 1501765
13/04/2020 0.58p 0.60p 0.50p 0.55p 617438
10/04/2020 0.58p 0.60p 0.50p 0.55p 617438
09/04/2020 0.58p 0.60p 0.50p 0.55p 617438
08/04/2020 0.58p 0.60p 0.50p 0.58p 991046
07/04/2020 0.55p 0.62p 0.49p 0.58p 776499
06/04/2020 0.55p 0.60p 0.45p 0.55p 1379412
03/04/2020 0.53p 0.55p 0.48p 0.55p 1765034
02/04/2020 0.50p 0.55p 0.42p 0.53p 1572379
01/04/2020 0.43p 0.59p 0.35p 0.50p 2171038
31/03/2020 0.45p 0.47p 0.40p 0.45p 1225084
30/03/2020 0.53p 0.53p 0.40p 0.45p 1843620
27/03/2020 0.53p 0.60p 0.48p 0.53p 2295120
26/03/2020 0.55p 0.60p 0.46p 0.53p 6061667
25/03/2020 0.28p 0.78p 0.23p 0.58p 44645276
24/03/2020 0.28p 0.32p 0.20p 0.28p 3384763
23/03/2020 0.38p 0.38p 0.20p 0.28p 1969318
20/03/2020 0.35p 0.45p 0.31p 0.38p 339001
19/03/2020 0.30p 0.35p 0.30p 0.35p 1785480
18/03/2020 0.28p 0.37p 0.25p 0.30p 2044741
17/03/2020 0.45p 0.45p 0.18p 0.33p 5222805
16/03/2020 0.73p 0.78p 0.60p 0.65p 465990
13/03/2020 0.78p 0.85p 0.70p 0.80p 1206106
12/03/2020 0.75p 0.78p 0.70p 0.75p 487619
11/03/2020 0.80p 0.84p 0.75p 0.80p 870313
10/03/2020 0.80p 0.84p 0.80p 0.80p 20238
09/03/2020 0.85p 0.89p 0.70p 0.80p 4095312
06/03/2020 1.05p 1.09p 0.85p 0.90p 2293764
05/03/2020 0.98p 1.00p 0.85p 1.00p 3119946
04/03/2020 1.08p 1.10p 0.91p 1.00p 1307648
03/03/2020 1.08p 1.14p 0.92p 1.02p 2518730
02/03/2020 1.08p 1.15p 1.00p 1.08p 1176350
28/02/2020 1.13p 1.15p 1.01p 1.08p 1390095
27/02/2020 1.20p 1.20p 1.10p 1.15p 2765968
26/02/2020 1.25p 1.25p 1.15p 1.20p 310966
25/02/2020 1.30p 1.34p 1.25p 1.25p 771747
24/02/2020 1.40p 1.40p 1.27p 1.30p 2364829
21/02/2020 1.40p 1.45p 1.38p 1.40p 247786
20/02/2020 1.55p 1.57p 1.34p 1.40p 2059117
19/02/2020 1.60p 1.60p 1.30p 1.50p 8322340
18/02/2020 2.05p 2.09p 2.00p 2.05p 182757
17/02/2020 2.05p 2.10p 2.00p 2.05p 1272202
14/02/2020 2.20p 2.29p 2.00p 2.20p 3585746
13/02/2020 2.20p 2.28p 2.10p 2.20p 643077
12/02/2020 2.10p 2.30p 2.01p 2.20p 1276903
11/02/2020 2.05p 2.25p 1.96p 2.10p 787989
10/02/2020 2.05p 2.14p 1.98p 2.05p 676693
07/02/2020 2.05p 2.20p 1.94p 2.05p 378646
06/02/2020 2.15p 2.25p 1.90p 2.05p 688890
05/02/2020 1.95p 2.30p 1.90p 2.15p 4160320
04/02/2020 2.00p 2.00p 1.81p 1.85p 2292877
03/02/2020 2.08p 2.10p 1.90p 2.00p 1124601
31/01/2020 2.15p 2.19p 2.05p 2.08p 236121
30/01/2020 2.20p 2.30p 2.10p 2.15p 895290
29/01/2020 2.15p 2.20p 2.10p 2.15p 112157
28/01/2020 2.25p 2.25p 2.10p 2.15p 237962
27/01/2020 2.30p 2.30p 2.12p 2.25p 579428
24/01/2020 2.30p 2.32p 2.27p 2.30p 173564
23/01/2020 2.30p 2.32p 2.26p 2.30p 657468
22/01/2020 2.35p 2.35p 2.24p 2.30p 109911
21/01/2020 2.35p 2.38p 2.28p 2.35p 86710
20/01/2020 2.30p 2.50p 2.26p 2.35p 1443855
17/01/2020 2.30p 2.34p 2.24p 2.30p 685323
16/01/2020 2.30p 2.35p 2.30p 2.30p 327163
15/01/2020 2.35p 2.35p 2.22p 2.30p 279329
14/01/2020 2.35p 2.40p 2.22p 2.35p 498001
13/01/2020 2.35p 2.40p 2.25p 2.35p 546984
10/01/2020 2.40p 2.40p 2.25p 2.35p 204044

*Close Price adjusted for both dividends and splits