UK markets closed

Echo Energy plc (ECHO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.00390.0000 (0.00%)
At close: 04:16PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.00400.00400.00400.00400.004097,847,526
25 Apr 20240.00400.00400.00400.00400.0040383,090,793
24 Apr 20240.00400.00400.00400.00400.004046,759,293
23 Apr 20240.00400.00400.00400.00400.004082,480,074
22 Apr 20240.00400.00400.00400.00400.0040227,436,192
19 Apr 20240.00400.00400.00400.00400.004015,145,800
18 Apr 20240.00400.00400.00400.00400.0040137,423,897
17 Apr 20240.00500.00500.00400.00400.0040191,556,320
16 Apr 20240.00500.00500.00400.00500.005031,812,316
15 Apr 20240.00500.00500.00400.00500.0050226,531,516
12 Apr 20240.00500.00500.00400.00500.0050250,524,813
11 Apr 20240.00400.00500.00400.00500.0050355,827,271
10 Apr 20240.00400.00400.00400.00400.004082,583,036
09 Apr 20240.00400.00400.00400.00400.0040138,926,279
08 Apr 20240.00400.00400.00400.00400.004042,778,042
05 Apr 20240.00400.00400.00400.00400.0040137,334,860
04 Apr 20240.00400.00400.00400.00400.0040191,775,752
03 Apr 20240.00400.00400.00400.00400.0040136,633,668
02 Apr 20240.00400.00400.00400.00400.004052,099,819
28 Mar 20240.00400.00400.00400.00400.0040141,499,563
27 Mar 20240.00400.00400.00400.00400.0040119,301,409
26 Mar 20240.00400.00500.00400.00400.0040253,633,487
25 Mar 20240.00500.00500.00400.00400.004068,757,395
22 Mar 20240.00500.00500.00400.00500.0050227,181,315
21 Mar 20240.00500.00500.00400.00500.0050318,707,799
20 Mar 20240.00400.00500.00400.00500.0050790,387,808
19 Mar 20240.00400.00500.00400.00400.004048,510,306
18 Mar 20240.00400.00400.00400.00400.0040211,648,657
15 Mar 20240.00400.00500.00400.00400.0040153,183,349
14 Mar 20240.00400.00500.00400.00400.0040104,140,338
13 Mar 20240.00500.00500.00400.00400.0040266,134,012
12 Mar 20240.00400.00500.00400.00500.0050868,135,897
11 Mar 20240.00400.00400.00400.00400.0040193,786,221
08 Mar 20240.00500.00500.00400.00400.0040343,217,260
07 Mar 20240.00500.00500.00400.00500.0050121,711,081
06 Mar 20240.00400.00500.00400.00500.0050497,741,399
05 Mar 20240.00400.00500.00400.00400.0040393,210,772
04 Mar 20240.00500.00500.00400.00400.004092,346,240
01 Mar 20240.00500.00500.00400.00500.0050190,630,748
29 Feb 20240.00500.00500.00400.00500.0050326,629,222
28 Feb 20240.00500.00500.00500.00500.0050199,452,421
27 Feb 20240.00400.00500.00400.00500.0050460,328,402
26 Feb 20240.00500.00500.00400.00400.0040489,771,957
23 Feb 20240.00500.00500.00500.00500.0050420,242,071
22 Feb 20240.00500.00500.00500.00500.0050511,445,169
21 Feb 20240.00600.00500.00500.00500.00501,036,689,353
20 Feb 20240.00600.00600.00500.00600.0060487,795,412
19 Feb 20240.00600.00700.00500.00600.00603,730
16 Feb 20240.00500.00900.00500.00600.00603,685
15 Feb 20240.00500.00500.00400.00500.0050544,673,140
14 Feb 20240.00500.00500.00400.00500.0050178,875,362
13 Feb 20240.00500.00500.00400.00500.0050212,834,979
12 Feb 20240.00400.00500.00400.00500.0050480,087,256
09 Feb 20240.00500.00500.00400.00400.00401,340,195,700
08 Feb 20240.00500.00500.00500.00500.0050549,428,635
07 Feb 20240.00500.00500.00500.00500.0050647,252,769
06 Feb 20240.00500.00500.00400.00500.0050423,232,136
05 Feb 20240.00600.00600.00500.00500.0050312,870,436
02 Feb 20240.00500.00600.00500.00600.0060276,346,539
01 Feb 20240.00600.00600.00400.00500.0050434,065,424
31 Jan 20240.00600.00600.00400.00500.00501,304
30 Jan 20240.00600.00700.00500.00600.00604,077
29 Jan 20240.00900.01000.00500.00600.0060916,935,538
26 Jan 20240.00600.01500.00600.01100.01103,008
25 Jan 20240.00600.00700.00500.00600.0060218,311,895
24 Jan 20240.00600.00600.00500.00600.0060282,832,117
23 Jan 20240.00600.00600.00500.00600.0060242,138,039
22 Jan 20240.00700.00700.00500.00600.006052,207,194
19 Jan 20240.00700.00600.00600.00700.007032,517,422
18 Jan 20240.00700.00700.00600.00700.007024,431,271
17 Jan 20240.00700.00700.00600.00700.00701,536,785
16 Jan 20240.00700.00700.00600.00700.007035,025,290
15 Jan 20240.00700.00700.00600.00700.00709,974,975
12 Jan 20240.00800.00800.00600.00700.007044,637,526
11 Jan 20240.00900.00900.00700.00800.00804,995,421
10 Jan 20240.00900.00900.00700.00800.008036,394,062
09 Jan 20240.01000.00800.00800.00900.0090162,836,404
08 Jan 20240.01000.01000.00900.01000.010011,602,600
05 Jan 20240.01000.01100.00900.01000.010024,315,345
04 Jan 20240.01100.01100.00900.01000.010043,470,653
03 Jan 20240.01100.01100.01000.01100.011031,406,927
02 Jan 20240.01100.01100.01000.01100.011033,303,286
29 Dec 20230.01100.01100.01000.01100.01105,135,567
28 Dec 20230.01100.01100.00900.01100.011019,925,251
27 Dec 20230.01100.01100.00900.01100.011014,449,700
22 Dec 20230.01100.01100.01000.01100.0110826,863
21 Dec 20230.01100.01100.00900.01100.0110137,366,915
20 Dec 20230.01100.01200.01000.01100.011017,804,792
19 Dec 20230.01100.01300.01000.01100.0110292,916,215
18 Dec 20230.01100.01000.01000.01100.011011,142,117
15 Dec 20230.01100.01200.01000.01100.011016,388,546
14 Dec 20230.01100.01200.01000.01100.01105,437,001
13 Dec 20230.01100.01200.01000.01100.011011,098,743
12 Dec 20230.01100.01200.01000.01100.011012,390,113
11 Dec 20230.01200.01300.01000.01000.010020,401,590
08 Dec 20230.01200.01300.01100.01200.01204,703,777
07 Dec 20230.01200.01300.01100.01200.012012,943,596
06 Dec 20230.01200.01300.01100.01200.0120536,794
05 Dec 20230.01200.01300.01100.01200.012028,506,516
04 Dec 20230.01300.01400.01100.01200.012035,896,007
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...