LSE - Delayed Quote GBp

Echo Energy plc (ECHO.L)

0.0042 +0.0001 (+2.44%)
As of 10:42 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.0040 0.0042 0.0040 0.0042 0.0042 6,286,405
Apr 24, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 46,759,293
Apr 23, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 82,480,074
Apr 22, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 227,436,192
Apr 19, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 15,145,800
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 9, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 138,926,279
Apr 8, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 42,778,042
Apr 5, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 137,334,860
Apr 4, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 191,775,752
Apr 3, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 136,633,668
Apr 2, 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 8, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 343,217,260
Mar 7, 2024 0.0050 0.0050 0.0040 0.0050 0.0050 121,711,081
Mar 6, 2024 0.0040 0.0050 0.0040 0.0050 0.0050 497,741,399
Mar 5, 2024 0.0040 0.0050 0.0040 0.0040 0.0040 393,210,772
Mar 4, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 92,346,240
Mar 1, 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 9, 2024 0.0050 0.0050 0.0040 0.0040 0.0040 1,340,195,700
Feb 8, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 549,428,635
Feb 7, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 647,252,769
Feb 6, 2024 0.0050 0.0050 0.0040 0.0050 0.0050 423,232,136
Feb 5, 2024 0.0060 0.0060 0.0050 0.0050 0.0050 312,870,436
Feb 2, 2024 0.0050 0.0060 0.0050 0.0060 0.0060 276,346,539
Feb 1, 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 9, 2024 0.0100 0.0080 0.0080 0.0090 0.0090 162,836,404
Jan 8, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 11,602,600
Jan 5, 2024 0.0100 0.0110 0.0090 0.0100 0.0100 24,315,345
Jan 4, 2024 0.0110 0.0110 0.0090 0.0100 0.0100 43,470,653
Jan 3, 2024 0.0110 0.0110 0.0100 0.0110 0.0110 31,406,927
Jan 2, 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 8, 2023 0.0120 0.0130 0.0110 0.0120 0.0120 4,703,777
Dec 7, 2023 0.0120 0.0130 0.0110 0.0120 0.0120 12,943,596
Dec 6, 2023 0.0120 0.0130 0.0110 0.0120 0.0120 536,794
Dec 5, 2023 0.0120 0.0130 0.0110 0.0120 0.0120 28,506,516
Dec 4, 2023 0.0130 0.0140 0.0110 0.0120 0.0120 35,896,007
Dec 1, 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
Nov 24, 2023 0.0130 0.0140 0.0130 0.0130 0.0130 39,193,837
Nov 23, 2023 0.0130 0.0130 0.0120 0.0130 0.0130 3,533,412
Nov 22, 2023 0.0130 0.0130 0.0120 0.0130 0.0130 49,123,106
Nov 21, 2023 0.0150 0.0160 0.0120 0.0130 0.0130 56,196,462
Nov 20, 2023 0.0150 0.0160 0.0140 0.0140 0.0140 21,345,286
Nov 17, 2023 0.0150 0.0160 0.0140 0.0150 0.0150 1,087,416
Nov 16, 2023 0.0150 0.0160 0.0150 0.0150 0.0150 15,474,572
Nov 15, 2023 0.0160 0.0160 0.0140 0.0150 0.0150 29,450,873
Nov 14, 2023 0.0150 0.0160 0.0140 0.0160 0.0160 22,607,221
Nov 13, 2023 0.0150 0.0160 0.0140 0.0150 0.0150 6,793,883
Nov 10, 2023 0.0160 0.0160 0.0140 0.0150 0.0150 15,529,913
Nov 9, 2023 0.0160 0.0170 0.0150 0.0160 0.0160 1,186,174
Nov 8, 2023 0.0160 0.0160 0.0150 0.0160 0.0160 1,454,797
Nov 7, 2023 0.0160 0.0170 0.0150 0.0160 0.0160 5,462,107
Nov 6, 2023 0.0170 0.0170 0.0150 0.0160 0.0160 5,067,764
Nov 3, 2023 0.0170 0.0180 0.0150 0.0170 0.0170 7,055,380
Nov 2, 2023 0.0170 0.0180 0.0160 0.0170 0.0170 6,181,115
Nov 1, 2023 0.0170 0.0180 0.0160 0.0170 0.0170 6,031,732
Oct 31, 2023 0.0180 0.0190 0.0160 0.0170 0.0170 41,300,686
Oct 30, 2023 0.0180 0.0190 0.0160 0.0180 0.0180 12,559,412
Oct 27, 2023 0.0140 0.0200 0.0130 0.0180 0.0180 83,937,060
Oct 26, 2023 0.0140 0.0150 0.0120 0.0140 0.0140 45,332,289
Oct 25, 2023 0.0140 0.0150 0.0120 0.0140 0.0140 14,138,958
Oct 24, 2023 0.0140 0.0150 0.0120 0.0140 0.0140 10,020,297
Oct 23, 2023 0.0150 0.0160 0.0130 0.0140 0.0140 7,134,121
Oct 20, 2023 0.0160 0.0170 0.0140 0.0150 0.0150 15,645,642
Oct 19, 2023 0.0170 0.0170 0.0150 0.0170 0.0170 3,341,849
Oct 18, 2023 0.0170 0.0180 0.0150 0.0170 0.0170 1,471,321
Oct 17, 2023 0.0170 0.0180 0.0150 0.0170 0.0170 5,904,882
Oct 16, 2023 0.0170 0.0180 0.0150 0.0170 0.0170 10,251,027
Oct 13, 2023 0.0170 0.0180 0.0150 0.0170 0.0170 32,688,696
Oct 12, 2023 0.0170 0.0180 0.0150 0.0170 0.0170 17,799,776
Oct 11, 2023 0.0170 0.0170 0.0150 0.0170 0.0170 4,161,235
Oct 10, 2023 0.0190 0.0190 0.0150 0.0170 0.0170 24,053,325
Oct 9, 2023 0.0190 0.0210 0.0160 0.0190 0.0190 23,681,486
Oct 6, 2023 0.0130 0.0210 0.0120 0.0190 0.0190 231,195,670
Oct 5, 2023 0.0160 0.0140 0.0130 0.0130 0.0130 131,904,684
Oct 4, 2023 0.0180 0.0200 0.0130 0.0160 0.0160 39,142,421
Oct 3, 2023 0.0220 0.0200 0.0160 0.0180 0.0180 86,201,063
Oct 2, 2023 0.0300 0.0300 0.0160 0.0220 0.0220 355,671,080
Sep 29, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Sep 28, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Sep 27, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Sep 26, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Sep 25, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Sep 22, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Sep 21, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Sep 20, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Sep 19, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Sep 18, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Sep 15, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Sep 14, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Sep 13, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Sep 12, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Sep 11, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Sep 8, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Sep 7, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Sep 6, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Sep 5, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Sep 4, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Sep 1, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 31, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 30, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 29, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 25, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 24, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 23, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 22, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 21, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 18, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 17, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 16, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 15, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 14, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 11, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 10, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 9, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 8, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 7, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 4, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 3, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 2, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 1, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jul 31, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jul 28, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jul 27, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jul 26, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jul 25, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jul 24, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jul 21, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jul 20, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jul 19, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jul 18, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jul 17, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jul 14, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jul 13, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jul 12, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jul 11, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jul 10, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jul 7, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jul 6, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jul 5, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jul 4, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jul 3, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jun 30, 2023 0.0280 0.0300 0.0220 0.0280 0.0280 245,789,542
Jun 29, 2023 0.0380 0.0400 0.0170 0.0290 0.0290 628,116,050
Jun 28, 2023 0.0350 0.0450 0.0350 0.0380 0.0380 199,665,158
Jun 27, 2023 0.0380 0.0400 0.0300 0.0350 0.0350 72,213,035
Jun 26, 2023 0.0330 0.0400 0.0300 0.0380 0.0380 145,576,908
Jun 23, 2023 0.0330 0.0350 0.0300 0.0330 0.0330 32,050,609
Jun 22, 2023 0.0330 0.0350 0.0300 0.0330 0.0330 21,359,595
Jun 21, 2023 0.0330 0.0350 0.0300 0.0330 0.0330 5,306,815
Jun 20, 2023 0.0330 0.0350 0.0300 0.0330 0.0330 20,539,969
Jun 19, 2023 0.0330 0.0350 0.0300 0.0330 0.0330 8,329,747
Jun 16, 2023 0.0330 0.0350 0.0300 0.0330 0.0330 42,032,624
Jun 15, 2023 0.0330 0.0350 0.0300 0.0340 0.0340 36,663,886
Jun 14, 2023 0.0270 0.0360 0.0260 0.0330 0.0330 202,029,879
Jun 13, 2023 0.0280 0.0290 0.0260 0.0270 0.0270 19,448,335
Jun 12, 2023 0.0320 0.0300 0.0270 0.0280 0.0280 36,206,169
Jun 9, 2023 0.0330 0.0350 0.0300 0.0320 0.0320 7,572,484
Jun 8, 2023 0.0330 0.0350 0.0290 0.0330 0.0330 23,167,525
Jun 7, 2023 0.0330 0.0350 0.0300 0.0330 0.0330 8,932,153
Jun 6, 2023 0.0330 0.0350 0.0270 0.0330 0.0330 70,900,646
Jun 5, 2023 0.0330 0.0350 0.0300 0.0330 0.0330 34,666,502
Jun 2, 2023 0.0330 0.0360 0.0310 0.0360 0.0360 16,216,675
Jun 1, 2023 0.0330 0.0350 0.0310 0.0330 0.0330 14,161,953
May 31, 2023 0.0360 0.0400 0.0310 0.0330 0.0330 47,417,087
May 30, 2023 0.0280 0.0400 0.0270 0.0360 0.0360 209,667,260
May 26, 2023 0.0380 0.0450 0.0290 0.0310 0.0310 322,631,913
May 25, 2023 0.0330 0.0340 0.0300 0.0340 0.0340 41,452,296
May 24, 2023 0.0330 0.0350 0.0300 0.0330 0.0330 24,768,809
May 23, 2023 0.0380 0.0390 0.0300 0.0330 0.0330 61,367,488
May 22, 2023 0.0330 0.0400 0.0300 0.0380 0.0380 30,338,360
May 19, 2023 0.0320 0.0350 0.0300 0.0330 0.0330 134,162,701
May 18, 2023 0.0330 0.0350 0.0300 0.0320 0.0320 49,830,761
May 17, 2023 0.0320 0.0350 0.0300 0.0350 0.0350 24,963,869
May 16, 2023 0.0350 0.0380 0.0300 0.0320 0.0320 60,463,680
May 15, 2023 0.0320 0.0380 0.0300 0.0350 0.0350 58,720,782
May 12, 2023 0.0340 0.0340 0.0280 0.0320 0.0320 143,983,288
May 11, 2023 0.0340 0.0350 0.0320 0.0340 0.0340 112,240,188
May 10, 2023 0.0380 0.0400 0.0320 0.0340 0.0340 245,006,904
May 9, 2023 0.0450 0.0590 0.0350 0.0410 0.0410 51,447,215
May 5, 2023 0.0330 0.0350 0.0280 0.0330 0.0330 30,833,113
May 4, 2023 0.0350 0.0400 0.0300 0.0330 0.0330 44,639,622
May 3, 2023 0.0380 0.0400 0.0300 0.0350 0.0350 76,941,496
May 2, 2023 0.0380 0.0400 0.0350 0.0380 0.0380 92,131,097
Apr 28, 2023 0.0400 0.0450 0.0350 0.0400 0.0400 142,651,211
Apr 27, 2023 0.0380 0.0450 0.0350 0.0400 0.0400 328,562,093
Apr 26, 2023 0.0450 0.0450 0.0330 0.0380 0.0380 274,711,140
Apr 25, 2023 0.0450 0.0500 0.0350 0.0430 0.0430 581,354,602