Echo Energy (ECHO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/01/2020 2.40p 2.40p 2.30p 2.40p 195905
08/01/2020 2.40p 2.42p 2.31p 2.39p 543925
07/01/2020 2.40p 2.50p 2.30p 2.40p 532076
06/01/2020 2.35p 2.48p 2.25p 2.30p 1949812
03/01/2020 2.30p 2.30p 2.22p 2.25p 592492
02/01/2020 2.30p 2.33p 2.20p 2.30p 150149
01/01/2020 2.30p 2.40p 2.30p 2.30p 50713
31/12/2019 2.30p 2.40p 2.30p 2.30p 50713
30/12/2019 2.30p 2.33p 2.20p 2.30p 128464
27/12/2019 2.28p 2.34p 2.20p 2.30p 575884
26/12/2019 2.15p 2.33p 2.10p 2.28p 858624
25/12/2019 2.15p 2.33p 2.10p 2.28p 858624
24/12/2019 2.15p 2.33p 2.10p 2.28p 858624
23/12/2019 2.15p 2.18p 2.10p 2.15p 504810
20/12/2019 2.15p 2.19p 2.10p 2.15p 276423
19/12/2019 2.10p 2.20p 2.00p 2.15p 2140604
18/12/2019 2.13p 2.13p 2.00p 2.03p 629100
17/12/2019 2.20p 2.22p 2.00p 2.05p 3163568
16/12/2019 2.20p 2.26p 2.13p 2.20p 673831
13/12/2019 2.40p 2.43p 2.13p 2.20p 2782873
12/12/2019 2.60p 2.65p 2.35p 2.40p 4119959
11/12/2019 2.60p 2.63p 2.50p 2.60p 619127
10/12/2019 2.60p 2.60p 2.50p 2.60p 2384122
09/12/2019 2.65p 2.65p 2.50p 2.60p 644478
06/12/2019 2.75p 2.75p 2.62p 2.65p 261487
05/12/2019 2.80p 2.83p 2.60p 2.75p 1745666
04/12/2019 2.80p 2.80p 2.70p 2.80p 713
03/12/2019 2.90p 2.90p 2.75p 2.80p 229478
02/12/2019 2.65p 2.93p 2.60p 2.90p 740518
29/11/2019 2.88p 2.88p 2.60p 2.65p 817777
28/11/2019 2.88p 2.88p 2.60p 2.60p 261255
27/11/2019 2.90p 2.90p 2.75p 2.88p 344265
26/11/2019 2.95p 2.95p 2.63p 2.90p 686524
25/11/2019 2.95p 2.95p 2.90p 2.95p 801448
22/11/2019 2.70p 2.98p 2.70p 2.95p 3868447
21/11/2019 2.68p 2.75p 2.65p 2.70p 5040325
20/11/2019 2.63p 2.69p 2.60p 2.65p 1506533
19/11/2019 2.68p 2.70p 2.60p 2.68p 1472574
18/11/2019 2.63p 2.73p 2.50p 2.68p 2686296
15/11/2019 2.55p 2.65p 2.50p 2.53p 2207870
14/11/2019 2.65p 2.68p 2.50p 2.55p 784359
13/11/2019 2.68p 2.74p 2.60p 2.65p 2774274
12/11/2019 2.73p 2.75p 2.68p 2.68p 848927
11/11/2019 2.90p 2.92p 2.70p 2.73p 1521847
08/11/2019 2.88p 2.92p 2.88p 2.90p 219409
07/11/2019 2.85p 2.90p 2.75p 2.88p 1218291
06/11/2019 2.85p 2.94p 2.71p 2.85p 250691
05/11/2019 2.95p 2.95p 2.70p 2.85p 547410
04/11/2019 3.00p 3.00p 2.90p 2.90p 959416
01/11/2019 3.00p 3.05p 2.92p 3.00p 488400
31/10/2019 2.90p 3.20p 2.90p 2.98p 1359350
30/10/2019 2.95p 2.98p 2.80p 2.90p 1219013
29/10/2019 3.05p 3.10p 2.88p 2.95p 1353009
28/10/2019 3.05p 3.10p 3.00p 3.05p 152544
25/10/2019 3.00p 3.10p 2.95p 3.05p 982672
24/10/2019 2.95p 3.08p 2.92p 3.00p 893157
23/10/2019 3.10p 3.20p 2.91p 2.95p 1435159
22/10/2019 2.90p 3.20p 2.90p 3.00p 4523485
21/10/2019 2.75p 3.00p 2.75p 2.90p 6852571
18/10/2019 2.73p 2.74p 2.70p 2.73p 133082
17/10/2019 2.75p 2.75p 2.70p 2.73p 512106
16/10/2019 2.75p 2.75p 2.70p 2.75p 68774
15/10/2019 2.75p 2.79p 2.70p 2.75p 638327
14/10/2019 2.78p 2.80p 2.70p 2.75p 615284
11/10/2019 2.80p 2.80p 2.70p 2.78p 288033
10/10/2019 2.80p 2.82p 2.75p 2.80p 408358
09/10/2019 2.80p 2.82p 2.75p 2.80p 165847
08/10/2019 2.80p 2.83p 2.75p 2.80p 266619
07/10/2019 2.85p 2.85p 2.75p 2.83p 518723
04/10/2019 2.85p 2.87p 2.80p 2.85p 354285
03/10/2019 2.88p 2.89p 2.85p 2.85p 286209
02/10/2019 3.05p 3.06p 2.85p 2.88p 2209270
01/10/2019 3.10p 3.20p 3.00p 3.05p 2608847
30/09/2019 2.95p 3.20p 2.83p 3.10p 3619357
27/09/2019 3.10p 3.17p 2.90p 3.00p 2103790
26/09/2019 3.13p 3.20p 3.04p 3.10p 548996
25/09/2019 3.25p 3.25p 3.04p 3.13p 1027471
24/09/2019 3.20p 3.50p 3.20p 3.25p 3153342
23/09/2019 3.18p 3.24p 3.10p 3.18p 758462
20/09/2019 3.18p 3.19p 3.10p 3.18p 778186
19/09/2019 3.13p 3.19p 3.03p 3.18p 446865
18/09/2019 3.00p 3.13p 2.90p 3.13p 1685439
17/09/2019 3.18p 3.18p 2.90p 3.00p 1711973
16/09/2019 3.40p 3.40p 3.15p 3.15p 1832661
13/09/2019 3.45p 3.53p 3.30p 3.33p 394136
12/09/2019 3.78p 3.80p 3.30p 3.40p 4375126
11/09/2019 3.53p 4.13p 3.53p 3.78p 6176848
10/09/2019 3.13p 3.55p 3.11p 3.53p 8870271
09/09/2019 2.68p 3.27p 2.67p 3.13p 9092344
06/09/2019 2.68p 2.78p 2.68p 2.68p 1577988
05/09/2019 2.40p 2.80p 2.40p 2.68p 4583606
04/09/2019 2.35p 2.40p 2.26p 2.35p 836202
03/09/2019 2.55p 2.55p 2.30p 2.35p 1000631
02/09/2019 2.48p 2.50p 2.43p 2.50p 280018
30/08/2019 2.50p 2.52p 2.40p 2.48p 385082
29/08/2019 2.50p 2.50p 2.43p 2.50p 516778
28/08/2019 2.53p 2.53p 2.45p 2.50p 77032
27/08/2019 2.40p 2.59p 2.37p 2.53p 917141
23/08/2019 2.25p 2.48p 2.25p 2.40p 2079155
22/08/2019 2.23p 2.25p 2.20p 2.25p 311538
21/08/2019 2.25p 2.29p 2.19p 2.23p 340631
20/08/2019 2.30p 2.30p 2.20p 2.25p 345606
19/08/2019 2.30p 2.34p 2.27p 2.30p 64857
16/08/2019 2.33p 2.35p 2.30p 2.30p 348438
15/08/2019 2.43p 2.43p 2.30p 2.33p 404070
14/08/2019 2.40p 2.40p 2.35p 2.40p 39137
13/08/2019 2.40p 2.40p 2.35p 2.40p 93946
12/08/2019 2.40p 2.40p 2.35p 2.40p 399604
09/08/2019 2.40p 2.45p 2.35p 2.35p 526196
08/08/2019 2.40p 2.40p 2.35p 2.40p 1020244
07/08/2019 2.43p 2.43p 2.35p 2.40p 882289
06/08/2019 2.38p 2.47p 2.33p 2.43p 295507
05/08/2019 2.40p 2.45p 2.30p 2.38p 2843696
02/08/2019 2.55p 2.55p 2.34p 2.40p 2271693
01/08/2019 2.55p 2.60p 2.51p 2.55p 1445746
31/07/2019 2.58p 2.65p 2.52p 2.55p 332603
30/07/2019 2.73p 2.74p 2.52p 2.58p 2634608
29/07/2019 2.68p 2.87p 2.65p 2.73p 1734726
26/07/2019 2.58p 2.64p 2.55p 2.55p 398698
25/07/2019 2.65p 2.65p 2.53p 2.58p 1734601
24/07/2019 2.70p 2.70p 2.60p 2.65p 51354
23/07/2019 2.70p 2.70p 2.65p 2.70p 424796
22/07/2019 2.80p 2.80p 2.69p 2.70p 401629
19/07/2019 2.80p 2.80p 2.70p 2.80p 196506
18/07/2019 2.80p 2.80p 2.70p 2.80p 187842
17/07/2019 2.65p 2.80p 2.58p 2.80p 851360
16/07/2019 2.75p 2.75p 2.60p 2.65p 1391485
15/07/2019 2.85p 2.86p 2.70p 2.75p 697454
12/07/2019 2.85p 2.88p 2.80p 2.80p 882007
11/07/2019 2.85p 2.89p 2.80p 2.85p 312675
10/07/2019 2.85p 2.90p 2.80p 2.85p 380392
09/07/2019 2.85p 2.90p 2.80p 2.90p 283817
08/07/2019 2.85p 2.88p 2.76p 2.85p 526396
05/07/2019 2.85p 2.90p 2.80p 2.85p 339148
04/07/2019 2.95p 2.95p 2.80p 2.85p 2562880
03/07/2019 2.88p 3.15p 2.88p 2.95p 2508709
02/07/2019 2.70p 2.90p 2.68p 2.88p 1376377
01/07/2019 2.55p 2.80p 2.50p 2.70p 3135783
28/06/2019 2.55p 2.60p 2.50p 2.55p 1362797
27/06/2019 2.50p 2.60p 2.47p 2.55p 909842
26/06/2019 2.45p 2.55p 2.42p 2.50p 1200317
25/06/2019 2.50p 2.50p 2.44p 2.45p 1041783
24/06/2019 2.50p 2.58p 2.40p 2.50p 1757976
21/06/2019 2.50p 2.60p 2.43p 2.50p 661630
20/06/2019 2.50p 2.57p 2.41p 2.50p 592654
19/06/2019 2.50p 2.60p 2.43p 2.50p 1192282
18/06/2019 2.50p 2.54p 2.40p 2.50p 757661
17/06/2019 2.53p 2.55p 2.45p 2.50p 1136537
14/06/2019 2.53p 2.59p 2.47p 2.53p 948095
13/06/2019 2.50p 2.54p 2.45p 2.53p 1218686
12/06/2019 2.63p 2.63p 2.43p 2.48p 2202356
11/06/2019 2.70p 2.70p 2.60p 2.63p 1079054
10/06/2019 2.75p 2.80p 2.63p 2.70p 559743
07/06/2019 2.75p 2.75p 2.70p 2.75p 530086
06/06/2019 2.75p 2.80p 2.70p 2.75p 578387
05/06/2019 2.80p 2.89p 2.70p 2.75p 531994
04/06/2019 2.83p 2.90p 2.75p 2.80p 555839
03/06/2019 2.95p 2.95p 2.78p 2.83p 429898
31/05/2019 3.10p 3.10p 2.90p 2.95p 1890187
30/05/2019 3.15p 3.20p 3.00p 3.10p 2631172
29/05/2019 3.35p 3.35p 3.14p 3.15p 1481655
28/05/2019 3.45p 3.55p 3.30p 3.35p 2122310
24/05/2019 3.40p 3.80p 3.30p 3.45p 4116853
23/05/2019 3.15p 3.40p 3.15p 3.40p 2017520
22/05/2019 3.25p 3.37p 3.13p 3.15p 2201309
21/05/2019 3.18p 3.50p 3.00p 3.00p 6245188
20/05/2019 2.75p 3.25p 2.65p 3.20p 21232272
17/05/2019 2.73p 2.75p 2.47p 2.53p 2050468
16/05/2019 2.50p 3.10p 2.50p 2.73p 6494841
15/05/2019 2.50p 2.55p 2.30p 2.50p 4260929
14/05/2019 2.58p 2.60p 2.35p 2.50p 3614739
13/05/2019 2.70p 2.70p 2.51p 2.58p 1050687
10/05/2019 2.73p 2.73p 2.65p 2.70p 1028907
09/05/2019 2.80p 2.80p 2.70p 2.73p 945686
08/05/2019 2.80p 2.83p 2.75p 2.80p 222912
07/05/2019 2.85p 2.85p 2.75p 2.80p 260717
03/05/2019 2.85p 2.89p 2.80p 2.85p 371117
02/05/2019 2.98p 3.07p 2.84p 2.85p 2639571
01/05/2019 3.08p 3.08p 2.90p 2.95p 2500927
30/04/2019 3.05p 3.10p 3.00p 3.08p 927694
29/04/2019 3.05p 3.10p 3.00p 3.05p 1030665
26/04/2019 3.10p 3.15p 3.00p 3.05p 1325473
25/04/2019 2.86p 3.11p 2.85p 3.10p 2294873
24/04/2019 2.75p 2.88p 2.70p 2.86p 2025149
23/04/2019 2.70p 2.80p 2.70p 2.75p 2469355
18/04/2019 2.88p 2.88p 2.40p 2.63p 3345390
17/04/2019 2.93p 2.93p 2.85p 2.88p 1071367
16/04/2019 2.98p 2.98p 2.91p 2.95p 623941
15/04/2019 3.03p 3.05p 2.93p 2.98p 2885157
12/04/2019 3.00p 3.05p 2.95p 3.03p 927059
11/04/2019 3.05p 3.08p 2.89p 3.00p 3430784
10/04/2019 3.08p 3.08p 3.02p 3.05p 983162
09/04/2019 3.08p 3.10p 3.05p 3.08p 1357349
08/04/2019 3.20p 3.20p 3.02p 3.08p 4664488
05/04/2019 3.20p 3.24p 3.15p 3.20p 1041027
04/04/2019 3.25p 3.33p 3.18p 3.20p 766878
03/04/2019 3.30p 3.30p 3.15p 3.25p 1134620
02/04/2019 3.33p 3.35p 3.23p 3.30p 836944
01/04/2019 3.15p 3.33p 3.10p 3.33p 1003257
29/03/2019 3.28p 3.30p 3.11p 3.15p 914945

*Close Price adjusted for both dividends and splits