Echo Energy plc (ECHO.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

Add to watchlist

0.0042

0.0000

(0.00%)

At close: 01:22PM BST

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0044	0.0044	0.0040	0.0042	0.0042	17,645,800
Apr 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	137,423,897
Apr 17, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	191,556,320
Apr 16, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	31,812,316
Apr 15, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	226,531,516
Apr 12, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	250,524,813
Apr 11, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	355,827,271
Apr 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	82,583,036
Apr 09, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	138,926,279
Apr 08, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	42,778,042
Apr 05, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	137,334,860
Apr 04, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	191,775,752
Apr 03, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	136,633,668
Apr 02, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	52,099,819
Mar 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	141,499,563
Mar 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	119,301,409
Mar 26, 2024	0.0040	0.0050	0.0040	0.0040	0.0040	253,633,487
Mar 25, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	68,757,395
Mar 22, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	227,181,315
Mar 21, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	318,707,799
Mar 20, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	790,387,808
Mar 19, 2024	0.0040	0.0050	0.0040	0.0040	0.0040	48,510,306
Mar 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	211,648,657
Mar 15, 2024	0.0040	0.0050	0.0040	0.0040	0.0040	153,183,349
Mar 14, 2024	0.0040	0.0050	0.0040	0.0040	0.0040	104,140,338
Mar 13, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	266,134,012
Mar 12, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	868,135,897
Mar 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	193,786,221
Mar 08, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	343,217,260
Mar 07, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	121,711,081
Mar 06, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	497,741,399
Mar 05, 2024	0.0040	0.0050	0.0040	0.0040	0.0040	393,210,772
Mar 04, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	92,346,240
Mar 01, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	190,630,748
Feb 29, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	326,629,222
Feb 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	199,452,421
Feb 27, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	460,328,402
Feb 26, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	489,771,957
Feb 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	420,242,071
Feb 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	511,445,169
Feb 21, 2024	0.0060	0.0050	0.0050	0.0050	0.0050	1,036,689,353
Feb 20, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	487,795,412
Feb 19, 2024	0.0060	0.0070	0.0050	0.0060	0.0060	3,730
Feb 16, 2024	0.0050	0.0090	0.0050	0.0060	0.0060	3,685
Feb 15, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	544,673,140
Feb 14, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	178,875,362
Feb 13, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	212,834,979
Feb 12, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	480,087,256
Feb 09, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	1,340,195,700
Feb 08, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	549,428,635
Feb 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	647,252,769
Feb 06, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	423,232,136
Feb 05, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	312,870,436
Feb 02, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	276,346,539
Feb 01, 2024	0.0060	0.0060	0.0040	0.0050	0.0050	434,065,424
Jan 31, 2024	0.0060	0.0060	0.0040	0.0050	0.0050	1,304
Jan 30, 2024	0.0060	0.0070	0.0050	0.0060	0.0060	4,077
Jan 29, 2024	0.0090	0.0100	0.0050	0.0060	0.0060	916,935,538
Jan 26, 2024	0.0060	0.0150	0.0060	0.0110	0.0110	3,008
Jan 25, 2024	0.0060	0.0070	0.0050	0.0060	0.0060	218,311,895
Jan 24, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	282,832,117
Jan 23, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	242,138,039
Jan 22, 2024	0.0070	0.0070	0.0050	0.0060	0.0060	52,207,194
Jan 19, 2024	0.0070	0.0060	0.0060	0.0070	0.0070	32,517,422
Jan 18, 2024	0.0070	0.0070	0.0060	0.0070	0.0070	24,431,271
Jan 17, 2024	0.0070	0.0070	0.0060	0.0070	0.0070	1,536,785
Jan 16, 2024	0.0070	0.0070	0.0060	0.0070	0.0070	35,025,290
Jan 15, 2024	0.0070	0.0070	0.0060	0.0070	0.0070	9,974,975
Jan 12, 2024	0.0080	0.0080	0.0060	0.0070	0.0070	44,637,526
Jan 11, 2024	0.0090	0.0090	0.0070	0.0080	0.0080	4,995,421
Jan 10, 2024	0.0090	0.0090	0.0070	0.0080	0.0080	36,394,062
Jan 09, 2024	0.0100	0.0080	0.0080	0.0090	0.0090	162,836,404
Jan 08, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	11,602,600
Jan 05, 2024	0.0100	0.0110	0.0090	0.0100	0.0100	24,315,345
Jan 04, 2024	0.0110	0.0110	0.0090	0.0100	0.0100	43,470,653
Jan 03, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	31,406,927
Jan 02, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	33,303,286
Dec 29, 2023	0.0110	0.0110	0.0100	0.0110	0.0110	5,135,567
Dec 28, 2023	0.0110	0.0110	0.0090	0.0110	0.0110	19,925,251
Dec 27, 2023	0.0110	0.0110	0.0090	0.0110	0.0110	14,449,700
Dec 22, 2023	0.0110	0.0110	0.0100	0.0110	0.0110	826,863
Dec 21, 2023	0.0110	0.0110	0.0090	0.0110	0.0110	137,366,915
Dec 20, 2023	0.0110	0.0120	0.0100	0.0110	0.0110	17,804,792
Dec 19, 2023	0.0110	0.0130	0.0100	0.0110	0.0110	292,916,215
Dec 18, 2023	0.0110	0.0100	0.0100	0.0110	0.0110	11,142,117
Dec 15, 2023	0.0110	0.0120	0.0100	0.0110	0.0110	16,388,546
Dec 14, 2023	0.0110	0.0120	0.0100	0.0110	0.0110	5,437,001
Dec 13, 2023	0.0110	0.0120	0.0100	0.0110	0.0110	11,098,743
Dec 12, 2023	0.0110	0.0120	0.0100	0.0110	0.0110	12,390,113
Dec 11, 2023	0.0120	0.0130	0.0100	0.0100	0.0100	20,401,590
Dec 08, 2023	0.0120	0.0130	0.0110	0.0120	0.0120	4,703,777
Dec 07, 2023	0.0120	0.0130	0.0110	0.0120	0.0120	12,943,596
Dec 06, 2023	0.0120	0.0130	0.0110	0.0120	0.0120	536,794
Dec 05, 2023	0.0120	0.0130	0.0110	0.0120	0.0120	28,506,516
Dec 04, 2023	0.0130	0.0140	0.0110	0.0120	0.0120	35,896,007
Dec 01, 2023	0.0130	0.0130	0.0120	0.0130	0.0130	28,073,202
Nov 30, 2023	0.0130	0.0140	0.0120	0.0130	0.0130	29,030,516
Nov 29, 2023	0.0130	0.0140	0.0120	0.0130	0.0130	34,209,685
Nov 28, 2023	0.0130	0.0140	0.0120	0.0130	0.0130	8,895,359
Nov 27, 2023	0.0130	0.0140	0.0120	0.0130	0.0130	6,545,513
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,499.28+1,175.47(+1.35%)

Echo Energy plc (ECHO.L)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,499.28
+1,175.47(+1.35%)