ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
26/06/2017 1.60p 1.60p 1.60p 1.60p 2573607
23/06/2017 1.70p 1.70p 1.55p 1.60p 2931636
22/06/2017 1.65p 1.70p 1.65p 1.70p 0
21/06/2017 1.58p 1.75p 1.58p 1.65p 0
20/06/2017 1.68p 1.68p 1.53p 1.58p 0
19/06/2017 1.70p 1.70p 1.68p 1.68p 0
16/06/2017 1.73p 1.73p 1.65p 1.70p 1333702
15/06/2017 1.93p 1.93p 1.70p 1.73p 3253816
14/06/2017 1.73p 1.85p 1.73p 1.85p 6274853
13/06/2017 1.73p 1.75p 1.66p 1.73p 2566856
12/06/2017 1.80p 1.84p 1.66p 1.73p 3632928
09/06/2017 1.80p 1.84p 1.76p 1.80p 1405700
08/06/2017 1.83p 1.84p 1.77p 1.80p 1186762
07/06/2017 1.85p 1.85p 1.75p 1.83p 1593594
06/06/2017 1.93p 1.93p 1.80p 1.85p 2898776
05/06/2017 2.13p 2.15p 1.85p 1.93p 5337746
02/06/2017 2.20p 2.25p 1.90p 2.10p 4158154
01/06/2017 1.95p 2.28p 1.88p 2.20p 10870900
31/05/2017 1.80p 2.00p 1.75p 1.95p 4714350
30/05/2017 1.80p 1.95p 1.75p 1.80p 620962
26/05/2017 1.78p 1.90p 1.75p 1.80p 2650593
25/05/2017 1.80p 1.80p 1.75p 1.78p 1362498
24/05/2017 1.83p 1.84p 1.78p 1.80p 514271
23/05/2017 1.83p 1.85p 1.81p 1.83p 324684
22/05/2017 1.83p 2.05p 1.81p 1.83p 388466
19/05/2017 1.80p 1.84p 1.78p 1.83p 520041
18/05/2017 1.83p 2.00p 1.75p 1.80p 1555098
17/05/2017 1.93p 1.95p 1.75p 1.83p 2718837
16/05/2017 1.93p 2.00p 1.85p 1.93p 2874164
15/05/2017 1.73p 1.93p 1.73p 1.93p 2298461
12/05/2017 1.75p 1.75p 1.71p 1.73p 448444
11/05/2017 1.80p 1.80p 1.74p 1.75p 224945
10/05/2017 1.80p 1.80p 1.74p 1.80p 229700
09/05/2017 1.80p 1.95p 1.74p 1.80p 1160786
08/05/2017 1.78p 2.00p 1.78p 1.80p 407207
05/05/2017 1.75p 1.80p 1.72p 1.78p 3090986
04/05/2017 1.75p 1.80p 1.72p 1.75p 2115525
03/05/2017 1.73p 2.05p 1.73p 1.83p 2428615
02/05/2017 1.75p 1.80p 1.66p 1.73p 1594745
28/04/2017 1.78p 1.80p 1.75p 1.78p 793714
27/04/2017 1.78p 1.78p 1.75p 1.78p 5429
26/04/2017 1.90p 1.90p 1.73p 1.78p 1397646
25/04/2017 1.75p 1.90p 1.75p 1.90p 2154861
24/04/2017 1.73p 1.75p 1.71p 1.75p 539279
21/04/2017 1.73p 1.74p 1.71p 1.73p 408600
20/04/2017 1.83p 1.83p 1.69p 1.73p 2579528
19/04/2017 1.73p 1.90p 1.70p 1.83p 3638588
18/04/2017 1.83p 1.83p 1.66p 1.73p 2033791
13/04/2017 1.93p 1.93p 1.81p 1.83p 905264
12/04/2017 1.93p 1.93p 1.85p 1.93p 403852
11/04/2017 1.88p 1.93p 1.84p 1.93p 1324607
10/04/2017 1.88p 1.92p 1.80p 1.88p 1279989
07/04/2017 1.95p 1.99p 1.80p 1.88p 3360416
06/04/2017 1.93p 1.99p 1.86p 1.95p 508912
05/04/2017 2.10p 2.18p 1.91p 2.00p 1484540
04/04/2017 1.90p 2.15p 1.82p 2.10p 876326
03/04/2017 1.80p 1.94p 1.75p 1.85p 1594642
31/03/2017 1.95p 1.95p 1.73p 1.78p 1953964
30/03/2017 2.00p 2.00p 1.77p 1.95p 4564098
29/03/2017 2.05p 2.09p 1.93p 2.00p 610061
28/03/2017 2.10p 2.14p 2.00p 2.05p 708459
27/03/2017 2.15p 2.18p 2.00p 2.10p 1263829
24/03/2017 2.05p 2.18p 1.94p 2.15p 2563054
23/03/2017 2.08p 2.10p 2.00p 2.05p 1653955
22/03/2017 2.28p 2.38p 2.01p 2.08p 6847792
21/03/2017 2.25p 2.27p 2.02p 2.10p 5781212
20/03/2017 2.25p 2.35p 2.15p 2.25p 5384183
17/03/2017 2.23p 2.29p 2.10p 2.25p 4479759
16/03/2017 2.00p 2.40p 1.97p 2.23p 8557017
15/03/2017 1.83p 2.04p 1.83p 2.00p 8771933
14/03/2017 1.98p 1.98p 1.82p 1.85p 2900824
13/03/2017 1.93p 2.07p 1.90p 1.98p 6833600
10/03/2017 2.03p 2.09p 1.81p 1.90p 6159461
09/03/2017 1.98p 2.25p 1.98p 2.05p 10239259
08/03/2017 1.75p 2.18p 1.62p 1.93p 18733998
07/03/2017 1.80p 1.80p 1.66p 1.75p 4553525
06/03/2017 1.70p 1.88p 1.70p 1.80p 7336309
03/03/2017 1.70p 1.70p 1.60p 1.70p 2984717
02/03/2017 1.55p 1.72p 1.51p 1.70p 10263146
01/03/2017 1.63p 1.70p 1.50p 1.55p 11457786
28/02/2017 1.55p 1.65p 1.37p 1.63p 12504624
27/02/2017 1.25p 1.64p 1.10p 1.55p 24553316
24/02/2017 1.20p 1.20p 1.10p 1.15p 1474586
23/02/2017 1.15p 1.20p 1.15p 1.20p 1645752
22/02/2017 1.15p 1.18p 1.11p 1.15p 820146
21/02/2017 1.15p 1.20p 1.08p 1.15p 1835295
20/02/2017 1.15p 1.17p 1.10p 1.15p 1379572
17/02/2017 1.15p 1.20p 1.10p 1.15p 1141178
16/02/2017 1.23p 1.23p 1.10p 1.15p 3336133
15/02/2017 1.13p 1.25p 1.07p 1.23p 9393162
14/02/2017 1.20p 1.20p 1.10p 1.13p 1996408
13/02/2017 1.20p 1.24p 1.16p 1.20p 258221
10/02/2017 1.25p 1.25p 1.13p 1.20p 932442
09/02/2017 1.25p 1.25p 1.22p 1.25p 659777
08/02/2017 1.28p 1.30p 1.22p 1.25p 3131221
07/02/2017 1.30p 1.34p 1.25p 1.28p 3646846
06/02/2017 1.23p 1.35p 1.22p 1.30p 5129228
03/02/2017 1.10p 1.35p 1.05p 1.23p 10798064
02/02/2017 1.10p 1.15p 1.09p 1.10p 1782362
01/02/2017 1.13p 1.15p 1.08p 1.10p 1623194
31/01/2017 1.18p 1.23p 1.10p 1.13p 3501120
30/01/2017 1.25p 1.28p 1.13p 1.20p 5780725
27/01/2017 1.15p 1.42p 1.15p 1.25p 12504988
26/01/2017 1.30p 1.32p 1.04p 1.15p 4498213

*Close Price adjusted for both dividends and splits