Echo Energy (ECHO) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/06/2018 11.80p 12.00p 11.60p 11.80p 1881281
14/06/2018 11.45p 11.73p 11.40p 11.70p 4967260
13/06/2018 11.30p 11.67p 11.30p 11.45p 1802381
12/06/2018 11.80p 11.94p 11.30p 11.30p 1617924
11/06/2018 11.80p 11.90p 11.55p 11.70p 2816836
08/06/2018 11.70p 11.80p 11.55p 11.65p 2319279
07/06/2018 11.75p 11.90p 11.60p 11.80p 1212268
06/06/2018 12.30p 12.30p 11.60p 11.65p 6414879
05/06/2018 12.30p 12.45p 12.15p 12.40p 1380927
04/06/2018 12.25p 12.40p 12.11p 12.30p 1719241
01/06/2018 12.30p 12.35p 12.14p 12.25p 1161010
31/05/2018 12.15p 12.58p 12.15p 12.30p 3424188
30/05/2018 12.35p 12.45p 12.13p 12.15p 1840168
29/05/2018 12.60p 12.75p 12.20p 12.35p 6274972
25/05/2018 12.65p 12.90p 12.00p 12.70p 38083556
24/05/2018 14.95p 15.25p 14.23p 14.50p 1749824
23/05/2018 15.05p 15.10p 14.52p 14.95p 1561979
22/05/2018 14.75p 15.46p 14.65p 15.05p 1521845
21/05/2018 15.05p 15.54p 14.55p 14.75p 1940491
18/05/2018 13.95p 16.10p 13.95p 15.34p 10258536
17/05/2018 13.40p 13.50p 13.28p 13.35p 1225084
16/05/2018 13.45p 13.58p 13.27p 13.40p 1053570
15/05/2018 13.45p 13.77p 13.26p 13.45p 1215588
14/05/2018 13.50p 13.60p 13.20p 13.45p 1087765
11/05/2018 13.80p 13.80p 13.20p 13.50p 1415398
10/05/2018 13.00p 14.15p 12.85p 13.80p 3022992
09/05/2018 12.55p 13.55p 12.40p 13.00p 3660093
08/05/2018 12.70p 13.00p 12.43p 12.55p 2180458
04/05/2018 12.65p 12.80p 12.60p 12.70p 2750260
03/05/2018 13.10p 13.14p 12.50p 12.65p 2861975
02/05/2018 13.20p 13.30p 13.00p 13.10p 2772656
01/05/2018 13.40p 13.45p 13.10p 13.20p 515049
30/04/2018 13.60p 13.70p 13.12p 13.40p 1067242
27/04/2018 13.85p 14.00p 13.35p 13.60p 1472583
26/04/2018 13.95p 14.15p 13.70p 13.85p 897295
25/04/2018 14.00p 14.13p 13.60p 13.95p 769905
24/04/2018 14.40p 14.40p 13.85p 14.00p 1090623
23/04/2018 15.00p 15.63p 14.30p 14.40p 1921361
20/04/2018 15.15p 15.15p 14.50p 14.90p 1827526
19/04/2018 15.35p 15.63p 14.96p 15.15p 1299563
18/04/2018 15.40p 16.72p 15.00p 15.35p 2459139
17/04/2018 15.35p 15.55p 14.50p 15.00p 2055700
16/04/2018 14.90p 15.79p 14.90p 15.35p 1902822
13/04/2018 14.35p 16.30p 14.35p 15.05p 8027848
12/04/2018 13.80p 14.00p 13.55p 13.65p 1827002
11/04/2018 13.50p 14.00p 13.20p 13.80p 1273500
10/04/2018 12.95p 13.83p 12.80p 13.50p 2209020
09/04/2018 12.60p 13.10p 12.60p 12.95p 1778788
06/04/2018 12.35p 12.88p 12.20p 12.60p 2773729
05/04/2018 12.00p 12.20p 11.80p 12.15p 600861
04/04/2018 12.00p 12.20p 11.85p 12.00p 441624
03/04/2018 12.10p 12.35p 11.80p 12.00p 1498529
29/03/2018 12.00p 12.30p 12.00p 12.10p 724707
28/03/2018 12.00p 12.15p 11.90p 12.00p 170699
27/03/2018 12.30p 12.30p 12.00p 12.10p 864859
26/03/2018 12.20p 12.43p 11.88p 12.30p 745330
23/03/2018 12.80p 12.80p 11.78p 12.20p 1200141
22/03/2018 12.40p 12.98p 12.38p 12.80p 389980
21/03/2018 12.90p 12.90p 12.30p 12.40p 951344
20/03/2018 12.90p 12.98p 12.64p 12.90p 372452
19/03/2018 13.10p 13.10p 12.40p 12.90p 1464881
16/03/2018 13.10p 13.20p 12.90p 13.10p 1506407
15/03/2018 13.25p 13.25p 12.90p 13.00p 5343112
14/03/2018 13.20p 13.38p 13.10p 13.25p 424066
13/03/2018 13.05p 13.40p 12.88p 13.25p 1653307
12/03/2018 13.30p 14.10p 12.59p 13.00p 3289177
09/03/2018 12.25p 13.62p 12.25p 13.30p 1092549
08/03/2018 12.25p 12.50p 12.10p 12.25p 746953
07/03/2018 12.25p 12.35p 12.10p 12.25p 262208
06/03/2018 12.25p 12.38p 12.00p 12.25p 275015
05/03/2018 12.55p 12.63p 12.08p 12.25p 661682
02/03/2018 12.40p 12.70p 12.30p 12.55p 622439
01/03/2018 12.45p 12.52p 12.30p 12.45p 320530
28/02/2018 12.75p 12.95p 12.30p 12.45p 1029276
27/02/2018 12.95p 13.00p 12.65p 12.85p 221146
26/02/2018 13.20p 13.50p 12.63p 12.95p 960928
23/02/2018 13.00p 13.60p 13.00p 13.34p 659545
22/02/2018 12.35p 13.20p 12.14p 13.00p 1163028
21/02/2018 12.30p 12.50p 12.15p 12.35p 882164
20/02/2018 12.45p 12.80p 12.18p 12.30p 1201539
19/02/2018 12.75p 12.90p 12.29p 12.45p 447370
16/02/2018 12.85p 13.00p 12.60p 12.75p 238767
15/02/2018 12.60p 13.00p 12.20p 12.85p 710266
14/02/2018 12.70p 12.74p 12.40p 12.60p 682094
13/02/2018 13.00p 13.40p 12.55p 12.70p 696325
12/02/2018 12.80p 13.00p 12.39p 13.00p 1044626
09/02/2018 13.10p 13.10p 12.60p 12.80p 1140432
08/02/2018 13.25p 13.37p 12.93p 13.10p 445379
07/02/2018 13.25p 13.74p 13.18p 13.25p 1005986
06/02/2018 13.53p 13.85p 13.15p 13.25p 1415171
05/02/2018 14.00p 14.10p 13.53p 13.69p 800528
02/02/2018 13.25p 14.15p 13.23p 14.00p 1452621
01/02/2018 13.25p 13.50p 13.00p 13.25p 802845
31/01/2018 13.30p 13.60p 13.00p 13.25p 1593157
30/01/2018 12.90p 13.00p 12.51p 12.70p 1632795
29/01/2018 13.25p 13.50p 12.70p 12.90p 900037
26/01/2018 13.25p 13.53p 12.80p 13.40p 1261760
25/01/2018 13.25p 13.50p 13.00p 13.25p 1572993
24/01/2018 13.90p 13.90p 13.00p 13.25p 2322826
23/01/2018 14.00p 14.20p 13.64p 13.90p 894760
22/01/2018 14.25p 14.25p 13.73p 14.00p 1487419
19/01/2018 14.10p 14.27p 13.78p 14.25p 730236
18/01/2018 14.25p 14.35p 13.60p 14.10p 960192
17/01/2018 14.30p 14.45p 14.00p 14.25p 2085834
16/01/2018 14.42p 14.50p 14.00p 14.30p 1283246
15/01/2018 14.95p 14.95p 14.18p 14.42p 1429839
12/01/2018 14.50p 15.43p 14.13p 14.95p 1370557
11/01/2018 14.65p 14.85p 13.97p 14.50p 1666925
10/01/2018 14.75p 15.00p 14.20p 14.65p 1421332
09/01/2018 15.00p 15.20p 14.43p 14.75p 3021250
08/01/2018 15.25p 15.30p 14.56p 15.00p 1146939
05/01/2018 15.30p 15.90p 15.05p 15.25p 3099096
04/01/2018 14.30p 16.00p 14.05p 15.30p 4638264
03/01/2018 13.90p 14.36p 13.23p 14.30p 2233284
02/01/2018 13.65p 13.95p 13.28p 13.75p 1895857
29/12/2017 13.75p 13.85p 13.50p 13.63p 566230
28/12/2017 14.13p 14.18p 13.58p 13.75p 829117
27/12/2017 14.13p 14.38p 14.00p 14.13p 1166764
22/12/2017 14.38p 14.50p 13.77p 14.13p 827538
21/12/2017 14.75p 14.95p 14.00p 14.50p 538461
20/12/2017 13.75p 15.40p 13.65p 15.00p 2658656
19/12/2017 14.62p 15.94p 13.50p 13.88p 4701116
18/12/2017 19.25p 21.75p 15.50p 15.63p 6636612
15/12/2017 15.50p 17.50p 17.50p 17.50p 0
14/12/2017 15.50p 17.50p 17.50p 17.50p 0
13/12/2017 15.50p 17.50p 17.50p 17.50p 0
12/12/2017 15.50p 17.50p 17.50p 17.50p 0
11/12/2017 15.50p 17.50p 17.50p 17.50p 0
08/12/2017 15.50p 17.50p 17.50p 17.50p 0
07/12/2017 15.50p 17.50p 17.50p 17.50p 0
06/12/2017 15.50p 17.50p 17.50p 17.50p 0
05/12/2017 15.50p 17.50p 17.50p 17.50p 0
04/12/2017 15.50p 17.50p 17.50p 17.50p 0
01/12/2017 15.50p 17.50p 17.50p 17.50p 0
30/11/2017 15.50p 17.50p 17.50p 17.50p 0
29/11/2017 15.50p 17.50p 17.50p 17.50p 0
28/11/2017 15.50p 17.50p 17.50p 17.50p 0
27/11/2017 15.50p 17.50p 17.50p 17.50p 0
24/11/2017 15.50p 17.50p 17.50p 17.50p 0
23/11/2017 15.50p 17.50p 17.50p 17.50p 0
22/11/2017 15.50p 17.50p 17.50p 17.50p 0
21/11/2017 15.50p 17.50p 17.50p 17.50p 0
20/11/2017 15.50p 17.50p 17.50p 17.50p 0
17/11/2017 15.50p 17.50p 17.50p 17.50p 0
16/11/2017 15.50p 17.50p 17.50p 17.50p 0
15/11/2017 15.50p 17.50p 17.50p 17.50p 0
14/11/2017 15.50p 17.50p 17.50p 17.50p 0
13/11/2017 15.50p 17.50p 17.50p 17.50p 0
10/11/2017 15.50p 17.50p 17.50p 17.50p 0
09/11/2017 15.50p 17.50p 17.50p 17.50p 0
08/11/2017 15.50p 17.50p 17.50p 17.50p 0
07/11/2017 15.50p 17.50p 17.50p 17.50p 0
06/11/2017 15.50p 17.50p 17.50p 17.50p 0
03/11/2017 15.50p 17.50p 17.50p 17.50p 0
02/11/2017 15.50p 17.50p 17.50p 17.50p 0
01/11/2017 15.50p 17.50p 17.50p 17.50p 0
31/10/2017 15.50p 17.50p 17.50p 17.50p 0
30/10/2017 15.50p 17.50p 17.50p 17.50p 0
27/10/2017 15.50p 17.90p 15.40p 17.50p 4792677
26/10/2017 15.25p 15.90p 15.00p 15.38p 7223731
25/10/2017 15.13p 15.25p 13.48p 14.88p 10249871
24/10/2017 14.75p 15.45p 14.08p 14.88p 8797359
23/10/2017 14.00p 15.00p 12.60p 14.75p 13703136
20/10/2017 14.25p 14.62p 13.56p 14.00p 1533420
19/10/2017 14.00p 14.70p 13.70p 14.25p 3474919
18/10/2017 13.88p 15.00p 13.65p 14.00p 6183686
17/10/2017 13.75p 14.17p 13.30p 13.88p 1281186
16/10/2017 13.25p 14.44p 13.25p 13.75p 3995866
13/10/2017 12.50p 13.88p 12.63p 13.25p 1702525
12/10/2017 13.00p 13.12p 12.50p 12.63p 2515682
11/10/2017 13.25p 13.25p 12.25p 13.00p 2693644
10/10/2017 13.75p 13.75p 13.12p 13.25p 1687214
09/10/2017 13.63p 13.75p 12.88p 13.75p 2074976
06/10/2017 14.13p 14.62p 13.12p 13.63p 5251279
05/10/2017 12.25p 14.38p 12.25p 14.13p 11477781
04/10/2017 11.38p 12.25p 10.88p 12.25p 3339942
03/10/2017 11.00p 11.13p 10.75p 10.88p 1643309
02/10/2017 11.75p 11.75p 10.88p 11.00p 1810071
29/09/2017 12.50p 12.50p 11.75p 11.75p 1462194
28/09/2017 12.63p 12.63p 12.50p 12.50p 847419
27/09/2017 12.38p 12.75p 12.25p 12.63p 1105094
26/09/2017 13.12p 13.12p 12.13p 12.38p 2477376
25/09/2017 12.88p 13.38p 12.75p 13.12p 3513599
22/09/2017 12.00p 13.38p 11.75p 13.12p 6269643
21/09/2017 11.63p 12.13p 11.13p 12.00p 2535067
20/09/2017 12.25p 12.25p 11.25p 11.63p 4080584
19/09/2017 12.25p 12.50p 12.13p 12.25p 4560492
18/09/2017 11.25p 12.63p 11.25p 12.25p 5763221
15/09/2017 10.88p 11.50p 10.50p 11.25p 5448831
14/09/2017 10.25p 10.50p 9.75p 10.50p 2680704
13/09/2017 9.75p 10.38p 9.75p 10.00p 2448898
12/09/2017 10.00p 10.13p 9.75p 9.75p 1147117
11/09/2017 9.13p 10.50p 9.00p 10.13p 4417970
08/09/2017 8.50p 9.38p 8.50p 9.13p 3490972
07/09/2017 8.63p 8.63p 8.38p 8.50p 2484145
06/09/2017 8.75p 8.75p 8.63p 8.63p 1283696
05/09/2017 8.88p 8.88p 8.38p 8.75p 1031195
04/09/2017 8.88p 9.25p 8.63p 8.88p 708925
01/09/2017 8.88p 8.88p 8.63p 8.88p 1427881
31/08/2017 8.88p 8.88p 8.75p 8.88p 537586

*Close Price adjusted for both dividends and splits