ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/11/2015 5.50p 5.80p 5.26p 5.50p 234942
20/11/2015 6.00p 6.36p 5.40p 5.50p 416024
19/11/2015 5.25p 6.40p 5.16p 6.00p 1707911
18/11/2015 4.50p 7.00p 4.50p 5.25p 4771744
17/11/2015 5.50p 6.80p 5.20p 6.50p 209519
16/11/2015 6.50p 6.80p 5.50p 5.50p 63509
13/11/2015 7.00p 7.90p 5.60p 6.50p 831133
12/11/2015 5.25p 7.00p 5.00p 7.00p 484912
11/11/2015 6.50p 6.50p 4.70p 5.25p 1398063
10/11/2015 5.50p 7.00p 5.50p 6.50p 627830
09/11/2015 8.50p 8.50p 4.50p 5.50p 1345582
06/11/2015 11.00p 11.00p 7.00p 8.50p 2012722
05/11/2015 15.00p 15.26p 10.00p 11.00p 2435987
04/11/2015 13.00p 14.00p 12.50p 13.00p 362576
03/11/2015 13.00p 13.58p 12.00p 13.50p 652761
02/11/2015 11.50p 14.16p 11.50p 13.00p 593220
30/10/2015 12.00p 12.40p 11.00p 12.00p 429142
29/10/2015 12.00p 14.00p 11.00p 12.00p 57780
28/10/2015 12.00p 12.00p 11.06p 12.00p 214258
27/10/2015 12.00p 12.00p 11.06p 12.00p 205300
26/10/2015 11.50p 12.60p 11.00p 12.00p 237286
23/10/2015 11.50p 11.50p 10.60p 11.50p 286996
22/10/2015 11.50p 11.50p 11.00p 11.50p 70635
21/10/2015 11.50p 11.50p 11.00p 11.50p 24378
20/10/2015 11.50p 11.60p 11.00p 11.50p 83552
19/10/2015 12.50p 12.60p 10.20p 11.50p 230911
16/10/2015 11.50p 12.00p 11.20p 11.50p 189000
15/10/2015 12.00p 12.00p 11.00p 11.50p 267849
14/10/2015 11.00p 12.60p 10.20p 12.00p 639009
13/10/2015 12.50p 12.50p 10.42p 11.00p 116689
12/10/2015 12.50p 12.50p 11.00p 12.50p 57681
09/10/2015 11.00p 12.50p 10.56p 12.50p 49715
08/10/2015 10.50p 11.40p 10.50p 11.00p 118284
07/10/2015 11.50p 11.50p 10.20p 10.50p 176251
06/10/2015 11.50p 14.50p 11.00p 11.50p 97797
05/10/2015 11.50p 13.00p 11.00p 11.50p 77836
02/10/2015 11.50p 12.00p 11.18p 11.50p 7350
01/10/2015 11.50p 11.60p 11.00p 11.50p 210519
30/09/2015 11.50p 15.00p 11.00p 11.50p 156594
29/09/2015 12.50p 15.00p 11.20p 12.50p 248283
28/09/2015 12.50p 13.00p 12.00p 12.50p 151031
25/09/2015 12.50p 17.00p 12.00p 12.50p 96154
24/09/2015 12.50p 14.40p 11.98p 12.50p 737775
23/09/2015 12.50p 13.50p 12.40p 12.50p 278765
22/09/2015 12.50p 12.76p 12.20p 12.50p 22679
21/09/2015 13.00p 13.00p 12.50p 12.50p 77091
18/09/2015 13.50p 14.00p 12.26p 13.00p 192931
17/09/2015 13.50p 14.00p 13.00p 13.50p 99127
16/09/2015 14.50p 14.50p 13.00p 13.50p 160952
15/09/2015 13.50p 14.80p 12.66p 13.50p 489379
14/09/2015 13.50p 14.40p 13.30p 13.50p 95636
11/09/2015 13.00p 14.50p 12.96p 13.50p 278682
10/09/2015 13.00p 14.00p 12.20p 13.00p 190228
09/09/2015 11.00p 14.00p 11.00p 13.00p 309817
08/09/2015 13.50p 14.80p 13.50p 14.00p 346572
07/09/2015 13.00p 14.76p 12.44p 13.50p 327017
04/09/2015 13.00p 13.00p 12.20p 13.00p 22361
03/09/2015 13.00p 13.00p 12.20p 13.00p 30312
02/09/2015 12.50p 13.60p 12.50p 13.00p 157218
01/09/2015 12.50p 12.90p 12.14p 12.50p 101326
28/08/2015 12.50p 12.80p 12.10p 12.50p 550650
27/08/2015 12.50p 12.90p 12.00p 12.50p 20969
26/08/2015 13.00p 13.00p 11.02p 12.50p 195719
25/08/2015 12.50p 13.00p 11.08p 13.00p 109047
24/08/2015 12.00p 12.56p 11.10p 12.50p 92760
21/08/2015 13.00p 13.00p 11.10p 12.00p 176921
20/08/2015 13.00p 13.36p 12.00p 13.00p 311851
19/08/2015 13.50p 17.00p 12.20p 13.00p 82565
18/08/2015 14.50p 14.50p 12.40p 13.50p 136676
17/08/2015 14.50p 15.50p 13.10p 14.50p 226956
14/08/2015 14.50p 14.76p 13.20p 14.50p 45805
13/08/2015 13.00p 14.50p 12.76p 14.50p 75775
12/08/2015 13.00p 13.40p 12.70p 13.00p 16662
11/08/2015 13.00p 13.76p 12.60p 13.00p 32874
10/08/2015 12.50p 13.80p 12.20p 13.00p 124207
07/08/2015 13.00p 13.98p 12.20p 12.50p 107219
06/08/2015 12.50p 13.98p 12.50p 13.00p 594884
05/08/2015 13.50p 13.98p 12.50p 12.50p 419664
04/08/2015 12.50p 17.98p 12.50p 13.50p 1086759
03/08/2015 10.00p 13.00p 10.00p 12.50p 974649
31/07/2015 12.00p 12.00p 11.00p 12.00p 38864
30/07/2015 12.00p 12.10p 11.50p 12.00p 52976
29/07/2015 12.50p 15.00p 11.50p 12.00p 171453
28/07/2015 13.00p 13.00p 11.00p 12.50p 240376
27/07/2015 13.50p 15.00p 11.70p 13.00p 321980
24/07/2015 13.00p 17.00p 12.00p 13.50p 280914
23/07/2015 13.00p 13.00p 12.00p 12.50p 103080
22/07/2015 13.00p 13.00p 12.20p 13.00p 79632
21/07/2015 12.00p 15.20p 12.00p 13.00p 411297
20/07/2015 16.00p 16.00p 11.40p 12.00p 238833
17/07/2015 16.00p 16.00p 14.20p 16.00p 43152
16/07/2015 16.00p 16.00p 14.20p 16.00p 11979
15/07/2015 16.00p 16.00p 14.20p 16.00p 39647
14/07/2015 14.00p 16.00p 13.40p 16.00p 61481
13/07/2015 16.00p 17.00p 12.80p 14.00p 111111
10/07/2015 16.00p 16.00p 14.00p 16.00p 94562
09/07/2015 15.00p 16.00p 14.00p 16.00p 98504
08/07/2015 17.00p 18.00p 14.50p 15.00p 116621
07/07/2015 18.00p 18.00p 15.22p 17.00p 114059
06/07/2015 19.00p 19.00p 15.20p 18.00p 311866
03/07/2015 16.50p 16.50p 15.20p 16.00p 31661
02/07/2015 16.50p 16.70p 16.00p 16.50p 115629
01/07/2015 14.50p 16.50p 14.50p 16.50p 155607
30/06/2015 15.00p 15.20p 12.00p 14.50p 287709
29/06/2015 17.00p 17.00p 14.20p 15.00p 288957
26/06/2015 18.50p 18.50p 17.00p 17.50p 153560
25/06/2015 18.50p 18.60p 17.10p 18.50p 221713
24/06/2015 19.50p 19.50p 18.00p 18.50p 317134
23/06/2015 21.50p 21.68p 19.00p 19.50p 615447
22/06/2015 21.50p 22.00p 21.50p 21.50p 75563
19/06/2015 23.00p 23.40p 21.00p 21.50p 283787
18/06/2015 27.00p 27.00p 21.50p 23.00p 491837
17/06/2015 24.00p 28.00p 23.50p 24.00p 339194
16/06/2015 25.00p 26.00p 23.40p 24.00p 465115
15/06/2015 24.00p 25.80p 22.80p 25.00p 359166
12/06/2015 25.00p 25.18p 23.50p 24.00p 310854
11/06/2015 23.00p 29.00p 22.20p 25.00p 254464
10/06/2015 23.00p 23.20p 22.04p 23.00p 64052
09/06/2015 22.50p 23.50p 22.02p 23.00p 67044
08/06/2015 21.00p 23.40p 20.40p 22.50p 337054
05/06/2015 21.50p 21.50p 20.20p 21.00p 200895
04/06/2015 21.50p 21.80p 21.20p 21.50p 108787
03/06/2015 23.00p 23.00p 21.00p 21.50p 242070
02/06/2015 24.00p 24.00p 21.50p 23.00p 280092
01/06/2015 25.00p 25.20p 22.60p 24.00p 154449
29/05/2015 25.00p 25.50p 24.42p 25.00p 180767
28/05/2015 23.00p 29.60p 23.00p 25.00p 1975476
27/05/2015 23.00p 24.00p 22.80p 23.00p 113178
26/05/2015 23.00p 23.36p 22.00p 23.00p 80910
22/05/2015 23.50p 23.86p 22.60p 23.00p 109831
21/05/2015 23.50p 24.40p 22.00p 23.50p 89524
20/05/2015 23.00p 25.00p 23.00p 23.50p 143054
19/05/2015 22.50p 23.96p 22.50p 23.00p 93999
18/05/2015 23.50p 24.00p 22.50p 22.50p 121108
15/05/2015 24.00p 24.00p 23.00p 23.50p 144239
14/05/2015 27.00p 27.00p 23.20p 24.00p 122771
13/05/2015 23.00p 25.20p 23.00p 25.00p 117375
12/05/2015 24.00p 25.00p 23.00p 23.00p 87170
11/05/2015 25.00p 25.98p 23.30p 24.00p 182037
08/05/2015 27.00p 27.00p 23.24p 25.00p 188387
07/05/2015 27.00p 27.00p 24.02p 27.00p 130690
06/05/2015 25.00p 28.40p 24.76p 27.00p 346953
05/05/2015 25.00p 25.80p 24.50p 25.00p 109490
01/05/2015 25.00p 26.00p 24.20p 25.00p 161568
30/04/2015 25.00p 25.18p 24.00p 25.00p 64920
29/04/2015 25.00p 25.26p 24.00p 25.00p 119137
28/04/2015 26.00p 26.70p 24.00p 25.00p 145010
27/04/2015 23.00p 28.00p 23.00p 26.50p 288944
24/04/2015 23.00p 23.78p 22.02p 23.00p 106179
23/04/2015 22.00p 23.58p 22.00p 23.00p 103309
22/04/2015 22.00p 23.00p 20.00p 21.00p 278809
21/04/2015 23.00p 24.00p 20.00p 22.00p 596170
20/04/2015 26.00p 26.00p 20.50p 23.00p 501056
17/04/2015 25.00p 26.00p 23.40p 26.00p 224134
16/04/2015 25.00p 25.00p 24.00p 25.00p 52305
15/04/2015 25.00p 25.00p 24.30p 25.00p 82912
14/04/2015 25.00p 25.00p 24.30p 25.00p 40666
13/04/2015 25.00p 25.00p 24.22p 25.00p 41151
10/04/2015 23.00p 25.00p 22.50p 25.00p 92299
09/04/2015 25.00p 25.50p 22.62p 23.00p 294216
08/04/2015 26.00p 26.00p 24.00p 25.00p 155417
07/04/2015 26.00p 28.00p 24.80p 26.00p 167990
02/04/2015 25.00p 27.80p 24.72p 26.00p 100157
01/04/2015 27.00p 28.00p 24.00p 25.00p 309898
31/03/2015 28.50p 28.50p 25.00p 27.00p 114000
30/03/2015 30.00p 30.00p 27.30p 28.50p 108624
27/03/2015 31.00p 31.00p 28.00p 30.00p 151200
26/03/2015 29.00p 31.00p 29.00p 31.00p 64010
25/03/2015 31.00p 31.00p 29.00p 29.00p 40845
24/03/2015 31.00p 32.50p 29.54p 31.00p 16217
23/03/2015 31.00p 33.00p 28.30p 31.00p 113144
20/03/2015 29.00p 31.00p 28.00p 31.00p 72449
19/03/2015 29.00p 29.00p 28.00p 29.00p 67430
18/03/2015 29.00p 31.00p 28.00p 29.00p 104988
17/03/2015 29.00p 29.00p 28.20p 29.00p 52126
16/03/2015 29.00p 29.00p 28.00p 29.00p 70445
13/03/2015 31.00p 31.00p 28.40p 29.00p 47787
12/03/2015 32.00p 34.00p 29.00p 31.00p 100341
11/03/2015 30.00p 30.00p 28.00p 30.00p 106050
10/03/2015 30.00p 30.00p 28.30p 30.00p 30745
09/03/2015 30.00p 30.76p 28.48p 30.00p 69364
06/03/2015 30.00p 31.20p 29.30p 30.00p 62481
05/03/2015 32.00p 32.00p 28.00p 30.00p 137456
04/03/2015 32.00p 32.84p 31.60p 32.00p 46902
03/03/2015 32.00p 33.00p 31.80p 32.00p 32424
02/03/2015 33.00p 33.00p 31.10p 32.00p 80215
27/02/2015 31.00p 35.80p 31.00p 33.00p 188074
26/02/2015 32.00p 32.00p 29.60p 30.00p 90707
25/02/2015 32.00p 32.80p 30.50p 32.00p 176808
24/02/2015 34.00p 34.00p 31.00p 32.00p 172487
23/02/2015 34.00p 34.50p 32.40p 34.00p 167662
20/02/2015 32.00p 35.40p 31.50p 34.00p 198866
19/02/2015 32.00p 33.40p 30.82p 32.00p 145589
18/02/2015 34.00p 34.00p 31.00p 32.00p 73052
17/02/2015 34.00p 34.00p 32.00p 34.00p 48097
16/02/2015 34.00p 34.00p 32.00p 34.00p 45873
13/02/2015 34.00p 34.36p 32.00p 34.00p 91121
12/02/2015 34.00p 35.32p 33.00p 34.00p 57017
11/02/2015 33.00p 37.50p 33.00p 34.00p 120526
10/02/2015 33.00p 34.80p 30.60p 33.00p 126611

*Close Price adjusted for both dividends and splits