ECR Minerals (ECR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ECR Minerals

Date Open High Low Close* Volume
10/04/2018 0.88p 0.88p 0.80p 0.85p 852598
09/04/2018 0.88p 0.88p 0.85p 0.88p 111694
06/04/2018 0.88p 0.88p 0.88p 0.88p 48178
05/04/2018 0.88p 0.88p 0.85p 0.88p 1968205
04/04/2018 0.88p 0.88p 0.85p 0.88p 1875
03/04/2018 0.88p 0.88p 0.85p 0.88p 1125
29/03/2018 0.88p 0.88p 0.85p 0.88p 23800
28/03/2018 0.85p 0.88p 0.82p 0.88p 1369784
27/03/2018 0.85p 0.86p 0.80p 0.85p 2273056
26/03/2018 0.85p 0.88p 0.81p 0.85p 655603
23/03/2018 0.90p 0.90p 0.83p 0.85p 734856
22/03/2018 0.95p 0.95p 0.86p 0.90p 1596971
21/03/2018 0.95p 0.95p 0.90p 0.95p 49395
20/03/2018 0.95p 0.95p 0.90p 0.95p 1475
19/03/2018 0.95p 0.98p 0.90p 0.95p 626706
16/03/2018 0.93p 0.95p 0.90p 0.95p 729882
15/03/2018 0.93p 0.93p 0.90p 0.93p 325037
14/03/2018 0.90p 0.94p 0.90p 0.93p 258583
13/03/2018 0.93p 0.93p 0.86p 0.90p 1211160
12/03/2018 0.95p 0.95p 0.88p 0.93p 707332
09/03/2018 0.95p 0.95p 0.93p 0.95p 270731
08/03/2018 0.95p 0.95p 0.93p 0.95p 99920
07/03/2018 0.98p 0.98p 0.90p 0.95p 1235224
06/03/2018 0.98p 0.98p 0.91p 0.98p 2015147
05/03/2018 0.98p 0.98p 0.93p 0.98p 1137742
02/03/2018 1.05p 1.05p 0.95p 0.95p 1391691
01/03/2018 1.05p 1.07p 1.00p 1.05p 1045034
28/02/2018 1.05p 1.07p 1.02p 1.05p 1005718
27/02/2018 1.03p 1.09p 1.02p 1.05p 1058735
26/02/2018 1.13p 1.13p 1.01p 1.03p 2039070
23/02/2018 1.13p 1.13p 1.05p 1.13p 292858
22/02/2018 1.08p 1.08p 1.00p 1.08p 856035
21/02/2018 1.08p 1.08p 1.02p 1.08p 287628
20/02/2018 1.10p 1.10p 1.02p 1.08p 547643
19/02/2018 1.10p 1.10p 1.03p 1.10p 1139742
16/02/2018 1.10p 1.15p 1.07p 1.10p 420867
15/02/2018 1.10p 1.10p 1.07p 1.10p 61603
14/02/2018 1.08p 1.10p 1.06p 1.10p 61368
13/02/2018 1.15p 1.16p 1.07p 1.10p 1357795
12/02/2018 1.20p 1.23p 1.11p 1.15p 2169901
09/02/2018 1.18p 1.25p 1.10p 1.20p 4201601
08/02/2018 1.18p 1.24p 1.15p 1.20p 3095912
07/02/2018 1.15p 1.18p 1.05p 1.18p 3818545
06/02/2018 1.08p 1.16p 1.00p 1.15p 3214815
05/02/2018 1.05p 1.13p 1.03p 1.13p 2339690
02/02/2018 1.05p 1.09p 1.02p 1.05p 356118
01/02/2018 1.05p 1.09p 1.02p 1.05p 274464
31/01/2018 1.08p 1.09p 0.97p 1.05p 2322070
30/01/2018 1.10p 1.10p 1.02p 1.08p 984365
29/01/2018 1.10p 1.10p 1.05p 1.10p 683808
26/01/2018 1.10p 1.12p 1.07p 1.10p 97864
25/01/2018 1.13p 1.13p 1.06p 1.10p 1291464
24/01/2018 1.18p 1.18p 1.08p 1.13p 594259
23/01/2018 1.18p 1.18p 1.12p 1.18p 41145
22/01/2018 1.20p 1.20p 1.12p 1.18p 610983
19/01/2018 1.15p 1.24p 1.13p 1.20p 1392031
18/01/2018 1.13p 1.20p 1.07p 1.15p 2011043
17/01/2018 1.15p 1.16p 1.11p 1.13p 392730
16/01/2018 1.10p 1.19p 1.10p 1.15p 1507610
15/01/2018 1.15p 1.19p 1.08p 1.10p 1186985
12/01/2018 1.23p 1.23p 1.11p 1.15p 1242067
11/01/2018 1.20p 1.25p 1.16p 1.20p 165784
10/01/2018 1.20p 1.25p 1.15p 1.20p 301524
09/01/2018 1.20p 1.25p 1.20p 1.20p 664824
08/01/2018 1.23p 1.25p 1.15p 1.20p 210779
05/01/2018 1.15p 1.25p 1.15p 1.23p 708035
04/01/2018 1.15p 1.19p 1.11p 1.15p 24378
03/01/2018 1.10p 1.15p 1.10p 1.15p 965656
02/01/2018 1.10p 1.15p 1.06p 1.10p 54113
29/12/2017 1.20p 1.25p 1.06p 1.10p 3721432
28/12/2017 1.23p 1.23p 1.15p 1.20p 1102913
27/12/2017 1.25p 1.25p 1.15p 1.23p 299914
22/12/2017 1.33p 1.33p 1.20p 1.25p 1051733
21/12/2017 1.25p 1.38p 1.19p 1.33p 2808254
20/12/2017 1.13p 1.38p 1.12p 1.25p 7776739
19/12/2017 1.10p 1.15p 1.06p 1.13p 2429226
18/12/2017 1.13p 1.14p 1.06p 1.10p 128147
15/12/2017 1.13p 1.13p 1.06p 1.10p 1278412
14/12/2017 1.13p 1.13p 1.10p 1.13p 759957
13/12/2017 1.13p 1.15p 1.11p 1.13p 203546
12/12/2017 1.15p 1.20p 1.10p 1.13p 797605
11/12/2017 1.20p 1.25p 1.15p 1.15p 1909045
08/12/2017 1.15p 1.20p 1.13p 1.18p 1485221
07/12/2017 1.15p 1.20p 1.13p 1.15p 18309
06/12/2017 1.20p 1.23p 1.14p 1.15p 2662889
05/12/2017 1.25p 1.25p 1.13p 1.20p 1647141
04/12/2017 1.05p 1.32p 1.05p 1.25p 4551274
01/12/2017 1.15p 1.17p 1.03p 1.05p 1304862
30/11/2017 1.15p 1.17p 1.11p 1.15p 162316
29/11/2017 1.15p 1.19p 1.10p 1.15p 854281
28/11/2017 1.05p 1.19p 1.03p 1.15p 5690099
27/11/2017 1.10p 1.13p 1.02p 1.05p 2228879
24/11/2017 1.10p 1.13p 1.02p 1.10p 36610
23/11/2017 1.10p 1.10p 1.02p 1.10p 610000
22/11/2017 1.08p 1.10p 1.05p 1.10p 1751166
21/11/2017 1.13p 1.13p 1.11p 1.13p 137471
20/11/2017 1.13p 1.15p 1.10p 1.13p 1108105
17/11/2017 1.13p 1.14p 1.10p 1.13p 1790538
16/11/2017 1.13p 1.14p 1.10p 1.13p 1686914
15/11/2017 1.15p 1.20p 1.12p 1.13p 863879
14/11/2017 1.15p 1.20p 1.10p 1.15p 5711538
13/11/2017 1.15p 1.20p 1.10p 1.15p 2472842
10/11/2017 1.18p 1.20p 1.11p 1.15p 871696
09/11/2017 1.20p 1.28p 1.15p 1.18p 679143
08/11/2017 1.15p 1.22p 1.12p 1.20p 2565627
07/11/2017 1.17p 1.23p 1.13p 1.15p 428144
06/11/2017 1.19p 1.23p 1.14p 1.17p 634145
03/11/2017 1.19p 1.23p 1.16p 1.19p 313636
02/11/2017 1.19p 1.23p 1.16p 1.19p 1261172
01/11/2017 1.15p 1.21p 1.10p 1.19p 5131633
31/10/2017 1.17p 1.23p 1.12p 1.15p 2797397
30/10/2017 1.15p 1.23p 1.14p 1.17p 2251246
27/10/2017 1.28p 1.30p 1.15p 1.15p 1852004
26/10/2017 1.25p 1.35p 1.25p 1.25p 2582558
25/10/2017 1.13p 1.43p 1.12p 1.25p 13902159
24/10/2017 1.15p 1.15p 1.06p 1.13p 1065563
23/10/2017 1.15p 1.20p 1.10p 1.15p 1170488
20/10/2017 1.20p 1.24p 1.12p 1.15p 2237860
19/10/2017 1.20p 1.25p 1.12p 1.20p 759063
18/10/2017 1.23p 1.24p 1.13p 1.20p 3035964
17/10/2017 1.23p 1.24p 1.13p 1.23p 660918
16/10/2017 1.20p 1.25p 1.16p 1.23p 1134447
13/10/2017 1.20p 1.20p 1.20p 1.20p 610020
12/10/2017 1.18p 1.20p 1.18p 1.20p 1326955
11/10/2017 1.25p 1.25p 1.15p 1.18p 3292777
10/10/2017 1.25p 1.25p 1.25p 1.25p 761191
09/10/2017 1.33p 1.33p 1.25p 1.25p 1744736
06/10/2017 1.33p 1.35p 1.33p 1.33p 1755810
05/10/2017 1.18p 1.33p 1.18p 1.33p 5850276
04/10/2017 1.15p 1.28p 1.15p 1.18p 1430000
03/10/2017 1.20p 1.20p 1.15p 1.15p 1152811
02/10/2017 1.23p 1.28p 1.20p 1.20p 2647935
29/09/2017 1.25p 1.25p 1.23p 1.23p 688473
28/09/2017 1.30p 1.30p 1.23p 1.25p 4687470
27/09/2017 1.23p 1.30p 1.23p 1.30p 1655960
26/09/2017 1.23p 1.23p 1.18p 1.23p 1248806
25/09/2017 1.28p 1.28p 1.23p 1.23p 975573
22/09/2017 1.15p 1.28p 1.15p 1.28p 5091581
21/09/2017 1.25p 1.25p 1.15p 1.15p 2233399
20/09/2017 1.28p 1.28p 1.23p 1.25p 2446098
19/09/2017 1.18p 1.25p 1.18p 1.23p 3754864
18/09/2017 1.33p 1.33p 1.18p 1.18p 1787586
15/09/2017 1.35p 1.35p 1.23p 1.33p 2390419
14/09/2017 1.35p 1.35p 1.35p 1.35p 628707
13/09/2017 1.25p 1.38p 1.25p 1.35p 5989714
12/09/2017 1.25p 1.25p 1.23p 1.25p 2227658
11/09/2017 1.25p 1.25p 1.18p 1.25p 3638809
08/09/2017 1.28p 1.28p 1.25p 1.25p 1131973
07/09/2017 1.40p 1.40p 1.23p 1.28p 1130538
06/09/2017 1.28p 1.40p 1.25p 1.40p 2691657
05/09/2017 1.13p 1.33p 1.13p 1.25p 3691272
04/09/2017 1.03p 1.18p 1.00p 1.13p 4430341
01/09/2017 1.03p 1.03p 1.03p 1.03p 549961
31/08/2017 0.98p 1.03p 0.98p 1.03p 1626455
30/08/2017 1.05p 1.05p 0.98p 0.98p 1234872
29/08/2017 1.05p 1.05p 1.05p 1.05p 608589
25/08/2017 1.05p 1.05p 1.05p 1.05p 1212072
24/08/2017 1.05p 1.05p 1.05p 1.05p 463279
23/08/2017 1.08p 1.08p 1.05p 1.05p 6250
22/08/2017 1.08p 1.08p 1.08p 1.08p 1058084
21/08/2017 1.10p 1.10p 1.08p 1.08p 931343
18/08/2017 1.10p 1.10p 1.10p 1.10p 1298004
17/08/2017 1.05p 1.10p 1.03p 1.10p 2776211
16/08/2017 1.13p 1.13p 0.98p 1.03p 2351061
15/08/2017 1.15p 1.15p 1.13p 1.13p 100020
14/08/2017 1.15p 1.15p 1.15p 1.15p 587919
11/08/2017 1.15p 1.15p 1.15p 1.15p 388545
10/08/2017 1.15p 1.15p 1.15p 1.15p 701050
09/08/2017 1.18p 1.18p 1.15p 1.15p 360302
08/08/2017 1.08p 1.18p 1.08p 1.18p 3866926
07/08/2017 1.05p 1.08p 1.00p 1.08p 6807440
04/08/2017 1.03p 1.05p 1.00p 1.05p 456981
03/08/2017 1.05p 1.08p 0.95p 1.00p 1649104
02/08/2017 1.03p 1.05p 1.03p 1.05p 2536331
01/08/2017 1.05p 1.05p 1.03p 1.03p 405343
31/07/2017 1.05p 1.05p 1.05p 1.05p 283119
28/07/2017 1.00p 1.05p 1.00p 1.05p 368587
27/07/2017 0.98p 1.00p 0.98p 1.00p 4522121
26/07/2017 1.00p 1.00p 0.98p 0.98p 4781650
25/07/2017 1.15p 1.15p 0.93p 1.00p 13744089
24/07/2017 1.28p 1.45p 1.13p 1.15p 10052141
21/07/2017 1.43p 1.45p 1.43p 1.45p 2483845
20/07/2017 1.48p 1.48p 1.43p 1.43p 1217492
19/07/2017 1.48p 1.48p 1.48p 1.48p 1580695
18/07/2017 1.43p 1.53p 1.40p 1.48p 1852519
17/07/2017 1.50p 1.50p 1.43p 1.43p 1768910
14/07/2017 1.50p 1.50p 1.50p 1.50p 525311
13/07/2017 1.50p 1.50p 1.50p 1.50p 1725861
12/07/2017 1.55p 1.55p 1.50p 1.50p 300228
11/07/2017 1.60p 1.60p 1.55p 1.55p 3107895
10/07/2017 1.58p 1.60p 1.55p 1.60p 2595192
07/07/2017 1.55p 1.58p 1.55p 1.58p 871595
06/07/2017 1.63p 1.63p 1.55p 1.55p 1986775
05/07/2017 1.55p 1.68p 1.55p 1.63p 2559038
04/07/2017 1.55p 1.55p 1.55p 1.55p 4623413
03/07/2017 1.48p 1.60p 1.48p 1.55p 2998029
30/06/2017 1.48p 1.48p 1.48p 1.48p 6569649
29/06/2017 1.58p 1.58p 1.48p 1.48p 4335321
28/06/2017 1.65p 1.65p 1.58p 1.58p 6653498
27/06/2017 1.60p 1.65p 1.58p 1.65p 1531727

*Close Price adjusted for both dividends and splits