Echo Energy (ECHO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/03/2019 3.33p 3.35p 3.20p 3.28p 1465532
27/03/2019 3.33p 3.48p 3.26p 3.33p 767413
26/03/2019 3.45p 3.50p 3.30p 3.33p 1133993
25/03/2019 3.60p 3.60p 3.30p 3.45p 783753
22/03/2019 3.43p 3.68p 3.43p 3.60p 1360845
21/03/2019 3.15p 3.50p 3.14p 3.43p 5144545
20/03/2019 3.35p 3.35p 3.13p 3.15p 1958930
19/03/2019 3.45p 3.45p 3.32p 3.35p 643172
18/03/2019 3.45p 3.50p 3.40p 3.45p 1228362
15/03/2019 3.63p 3.63p 3.38p 3.50p 1852275
14/03/2019 3.70p 3.74p 3.60p 3.63p 1727747
13/03/2019 3.78p 3.80p 3.70p 3.73p 506138
12/03/2019 3.85p 3.85p 3.75p 3.78p 515793
11/03/2019 3.88p 3.90p 3.80p 3.85p 598358
08/03/2019 3.90p 3.90p 3.73p 3.88p 2674276
07/03/2019 3.95p 3.99p 3.88p 3.93p 635355
06/03/2019 3.95p 4.00p 3.93p 3.95p 493491
05/03/2019 4.03p 4.05p 3.82p 3.95p 1121571
04/03/2019 4.05p 4.08p 4.00p 4.05p 179590
01/03/2019 4.15p 4.15p 3.90p 4.05p 2395207
28/02/2019 4.15p 4.20p 3.98p 4.15p 787750
27/02/2019 4.28p 4.30p 4.03p 4.15p 3691109
26/02/2019 4.55p 4.55p 4.20p 4.28p 1907989
25/02/2019 4.48p 4.54p 4.20p 4.28p 2222631
22/02/2019 4.50p 4.64p 4.48p 4.48p 1198485
21/02/2019 4.18p 4.70p 4.16p 4.50p 5092702
20/02/2019 4.15p 4.20p 4.15p 4.18p 2080946
19/02/2019 4.35p 4.38p 4.13p 4.18p 2737442
18/02/2019 4.35p 4.39p 4.13p 4.35p 2449959
15/02/2019 4.65p 4.65p 4.10p 4.35p 13480639
14/02/2019 5.65p 5.65p 4.54p 4.65p 12688357
13/02/2019 5.60p 5.90p 5.60p 5.65p 3750672
12/02/2019 4.75p 5.90p 4.30p 5.60p 25506054
11/02/2019 8.85p 9.00p 8.30p 8.55p 1358291
08/02/2019 8.98p 9.01p 8.60p 8.75p 1601335
07/02/2019 8.98p 9.03p 8.90p 8.98p 320846
06/02/2019 9.13p 9.37p 8.98p 8.98p 1401288
05/02/2019 9.05p 9.45p 8.93p 9.13p 2808050
04/02/2019 9.05p 9.08p 8.90p 9.05p 1185363
01/02/2019 9.05p 9.08p 9.00p 9.05p 421570
31/01/2019 9.05p 9.15p 9.00p 9.05p 1459865
30/01/2019 8.60p 9.68p 8.58p 9.05p 2072014
29/01/2019 8.53p 8.70p 8.53p 8.60p 498290
28/01/2019 8.55p 8.60p 8.45p 8.53p 782524
25/01/2019 8.55p 8.60p 8.51p 8.55p 272505
24/01/2019 8.60p 8.60p 8.50p 8.55p 537220
23/01/2019 8.70p 8.70p 8.52p 8.60p 476345
22/01/2019 8.95p 8.99p 8.60p 8.70p 1036451
21/01/2019 8.65p 9.10p 8.65p 8.85p 2448386
18/01/2019 8.48p 8.75p 8.30p 8.65p 1245995
17/01/2019 8.83p 8.83p 8.30p 8.43p 1349948
16/01/2019 9.13p 9.13p 8.75p 8.83p 751045
15/01/2019 8.95p 9.55p 8.95p 9.13p 5053147
14/01/2019 8.50p 9.10p 8.50p 8.85p 3703100
11/01/2019 8.50p 8.60p 8.33p 8.45p 1403144
10/01/2019 8.78p 8.80p 8.30p 8.50p 3164633
09/01/2019 9.55p 9.60p 8.50p 8.78p 7397245
08/01/2019 7.95p 9.71p 7.83p 9.43p 9384273
07/01/2019 7.78p 8.00p 7.70p 7.95p 3705965
04/01/2019 7.73p 7.83p 7.18p 7.65p 4271138
03/01/2019 7.48p 7.89p 7.20p 7.73p 2721050
02/01/2019 7.15p 7.48p 7.00p 7.48p 1688723
31/12/2018 6.30p 7.25p 6.30p 7.15p 4294998
28/12/2018 6.25p 6.35p 6.20p 6.30p 1163109
27/12/2018 6.20p 6.30p 6.05p 6.25p 927675
24/12/2018 6.20p 6.20p 6.10p 6.20p 90350
21/12/2018 6.28p 6.28p 6.10p 6.20p 4026876
20/12/2018 6.38p 6.45p 6.15p 6.28p 1436478
19/12/2018 6.55p 6.55p 6.30p 6.38p 831248
18/12/2018 7.10p 7.10p 6.58p 6.60p 3268618
17/12/2018 6.90p 7.50p 6.90p 7.10p 2374337
14/12/2018 6.68p 7.00p 6.68p 6.90p 3138382
13/12/2018 5.83p 6.75p 5.83p 6.68p 7099971
12/12/2018 6.20p 6.23p 5.80p 5.83p 4380857
11/12/2018 7.10p 7.10p 6.04p 6.20p 9700971
10/12/2018 7.40p 7.40p 6.90p 7.10p 2006910
07/12/2018 7.40p 7.47p 7.20p 7.40p 1730062
06/12/2018 7.40p 7.48p 7.30p 7.40p 802292
05/12/2018 7.35p 7.50p 7.22p 7.40p 1398157
04/12/2018 7.50p 7.60p 7.08p 7.43p 3973499
03/12/2018 8.20p 8.40p 7.40p 7.40p 3535373
30/11/2018 8.15p 8.45p 7.71p 8.00p 4069704
29/11/2018 8.10p 9.05p 7.80p 8.05p 6945384
28/11/2018 6.75p 9.19p 6.60p 8.20p 28572652
27/11/2018 6.05p 6.60p 6.05p 6.55p 12934759
26/11/2018 6.15p 6.35p 6.00p 6.08p 8749057
23/11/2018 6.05p 6.30p 6.00p 6.15p 10220343
22/11/2018 6.35p 6.45p 6.00p 6.05p 7688673
21/11/2018 6.35p 7.00p 6.06p 6.40p 7601318
20/11/2018 6.45p 6.45p 6.23p 6.35p 1273880
19/11/2018 6.90p 6.94p 6.45p 6.45p 2462622
16/11/2018 6.90p 6.98p 6.80p 6.90p 874595
15/11/2018 7.50p 7.65p 6.81p 6.90p 4305252
14/11/2018 7.40p 7.40p 7.10p 7.15p 2655135
13/11/2018 7.40p 7.70p 7.40p 7.60p 3950315
12/11/2018 8.35p 8.35p 7.65p 7.80p 3169701
09/11/2018 8.25p 8.40p 8.25p 8.35p 486214
08/11/2018 8.35p 8.35p 8.20p 8.25p 1194208
07/11/2018 8.60p 8.62p 8.30p 8.35p 1094323
06/11/2018 8.55p 8.70p 8.43p 8.60p 793022
05/11/2018 8.35p 8.55p 8.30p 8.55p 872112
02/11/2018 8.35p 8.40p 8.23p 8.35p 407011
01/11/2018 8.45p 8.45p 8.25p 8.35p 414623
31/10/2018 8.25p 8.48p 8.20p 8.45p 1313170
30/10/2018 8.53p 8.53p 8.20p 8.25p 1208693
29/10/2018 8.80p 8.80p 8.50p 8.53p 1979221
26/10/2018 8.75p 8.93p 8.75p 8.85p 550933
25/10/2018 8.95p 8.95p 8.60p 8.75p 1443748
24/10/2018 9.25p 9.36p 9.00p 9.05p 1561651
23/10/2018 9.55p 9.60p 9.22p 9.25p 1201426
22/10/2018 10.15p 10.18p 9.55p 9.55p 1973244
19/10/2018 9.85p 10.00p 9.72p 9.90p 1325612
18/10/2018 9.55p 9.85p 9.51p 9.85p 1185192
17/10/2018 9.70p 9.83p 9.51p 9.55p 977765
16/10/2018 9.85p 9.96p 9.60p 9.65p 966395
15/10/2018 10.55p 10.67p 9.72p 9.85p 1760860
12/10/2018 9.35p 9.95p 9.30p 9.90p 1901674
11/10/2018 9.75p 9.80p 9.28p 9.35p 1076979
10/10/2018 10.10p 10.27p 9.68p 9.85p 2063591
09/10/2018 10.40p 10.40p 10.00p 10.10p 1190968
08/10/2018 10.65p 10.66p 10.20p 10.45p 1347381
05/10/2018 10.70p 10.80p 10.50p 10.65p 1082637
04/10/2018 10.90p 11.00p 10.53p 10.80p 1820122
03/10/2018 11.35p 11.35p 10.68p 10.90p 2538460
02/10/2018 11.10p 11.38p 11.05p 11.25p 997465
01/10/2018 11.10p 11.50p 11.10p 11.10p 993541
28/09/2018 11.35p 11.35p 11.08p 11.10p 1551606
27/09/2018 11.30p 11.55p 11.22p 11.35p 1548669
26/09/2018 11.25p 11.50p 11.05p 11.50p 972989
25/09/2018 11.45p 11.45p 11.00p 11.25p 1771941
24/09/2018 11.50p 11.53p 11.30p 11.45p 2054512
21/09/2018 11.55p 11.60p 11.30p 11.50p 1216504
20/09/2018 11.70p 11.73p 11.60p 11.70p 481566
19/09/2018 11.95p 11.95p 11.60p 11.70p 785200
18/09/2018 11.35p 12.30p 11.23p 11.95p 3951855
17/09/2018 11.55p 11.55p 11.20p 11.35p 442591
14/09/2018 11.15p 11.55p 11.00p 11.55p 2350927
13/09/2018 11.60p 11.60p 11.07p 11.15p 1291512
12/09/2018 11.85p 11.90p 11.00p 11.60p 5151054
11/09/2018 12.15p 12.20p 11.70p 11.75p 1845758
10/09/2018 12.20p 12.40p 12.05p 12.20p 623065
07/09/2018 12.75p 12.75p 12.20p 12.20p 1775828
06/09/2018 12.65p 12.90p 12.35p 12.65p 896222
05/09/2018 11.90p 12.65p 11.87p 12.65p 1041471
04/09/2018 12.00p 12.00p 11.85p 11.90p 633412
03/09/2018 12.25p 12.25p 11.88p 12.00p 1549613
31/08/2018 12.25p 12.38p 12.01p 12.25p 1106032
30/08/2018 12.40p 12.45p 12.00p 12.15p 1376898
29/08/2018 12.50p 12.70p 12.20p 12.40p 2783843
28/08/2018 12.25p 12.87p 10.53p 12.50p 11689414
24/08/2018 14.35p 14.35p 14.00p 14.15p 485466
23/08/2018 14.30p 14.50p 14.00p 14.20p 3050580
22/08/2018 14.00p 14.30p 13.82p 14.30p 1590820
21/08/2018 14.00p 14.10p 13.73p 13.90p 3009733
20/08/2018 14.40p 14.40p 13.95p 13.95p 1093997
17/08/2018 14.40p 14.50p 14.20p 14.40p 729087
16/08/2018 14.55p 14.55p 14.25p 14.40p 1214019
15/08/2018 14.85p 14.85p 14.50p 14.52p 1849558
14/08/2018 14.95p 15.20p 14.60p 14.85p 4518545
13/08/2018 15.50p 15.60p 13.53p 15.10p 7871609
10/08/2018 16.15p 17.08p 16.13p 16.85p 6753635
09/08/2018 16.20p 16.40p 16.00p 16.00p 1508401
08/08/2018 16.30p 16.68p 16.10p 16.20p 2486171
07/08/2018 16.65p 16.74p 16.30p 16.35p 766167
06/08/2018 16.95p 17.00p 16.64p 16.70p 1134999
03/08/2018 17.00p 17.00p 16.75p 16.95p 947748
02/08/2018 17.40p 17.40p 16.91p 17.16p 943155
01/08/2018 17.15p 17.30p 16.93p 17.30p 1112214
31/07/2018 17.10p 17.23p 16.80p 17.15p 1716376
30/07/2018 17.25p 17.25p 16.65p 17.20p 4588832
27/07/2018 17.50p 17.50p 17.15p 17.25p 2113235
26/07/2018 17.20p 17.90p 17.20p 17.60p 2127235
25/07/2018 17.50p 17.50p 17.08p 17.15p 1588090
24/07/2018 17.20p 17.67p 17.00p 17.50p 1586421
23/07/2018 17.70p 17.70p 17.19p 17.20p 1178755
20/07/2018 17.75p 17.75p 17.36p 17.70p 1986337
19/07/2018 17.35p 17.98p 17.15p 17.30p 3292637
18/07/2018 17.10p 17.75p 17.10p 17.35p 2593131
17/07/2018 17.40p 17.40p 16.91p 17.10p 1335720
16/07/2018 17.25p 17.63p 16.82p 17.40p 1440140
13/07/2018 17.25p 17.45p 17.00p 17.45p 2918855
12/07/2018 16.70p 17.50p 16.66p 17.10p 1990884
11/07/2018 17.05p 17.10p 16.26p 16.70p 3409969
10/07/2018 17.65p 17.77p 17.01p 17.10p 3430218
09/07/2018 18.75p 19.70p 17.51p 17.74p 5111144
06/07/2018 17.70p 18.30p 17.36p 17.90p 5264613
05/07/2018 18.05p 18.05p 17.30p 17.70p 8716916
04/07/2018 18.80p 19.10p 18.00p 18.05p 5366012
03/07/2018 19.45p 19.64p 18.36p 18.80p 8468984
02/07/2018 16.45p 19.40p 16.20p 19.10p 16465809
29/06/2018 16.05p 16.95p 16.00p 16.45p 8187737
28/06/2018 15.35p 16.18p 15.20p 16.05p 7712425
27/06/2018 15.05p 15.53p 15.05p 15.35p 5804820
26/06/2018 15.10p 15.55p 14.77p 15.05p 7742331
25/06/2018 14.80p 15.30p 14.35p 15.10p 12539926
22/06/2018 15.55p 15.80p 14.68p 14.80p 11011140
21/06/2018 14.60p 16.40p 14.00p 15.55p 31345640
20/06/2018 12.00p 13.00p 11.75p 12.35p 4046764
19/06/2018 12.05p 12.05p 11.75p 12.00p 877080
18/06/2018 11.80p 12.35p 11.70p 12.05p 903637

*Close Price adjusted for both dividends and splits