ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/04/2014 44.00p 44.86p 42.26p 43.00p 90940
24/04/2014 42.00p 45.52p 41.00p 44.00p 107617
23/04/2014 42.00p 42.36p 40.40p 42.00p 65672
22/04/2014 44.00p 44.40p 40.40p 42.00p 106884
17/04/2014 45.00p 45.00p 42.72p 44.00p 74673
16/04/2014 45.00p 45.96p 43.00p 45.00p 30603
15/04/2014 44.00p 48.00p 40.00p 45.00p 96531
14/04/2014 45.00p 47.00p 42.00p 44.00p 26005
11/04/2014 47.00p 47.00p 44.20p 47.00p 48648
10/04/2014 48.00p 48.00p 43.96p 45.00p 197713
09/04/2014 48.00p 49.00p 45.00p 45.00p 127924
08/04/2014 48.00p 48.40p 46.00p 48.00p 23471
07/04/2014 48.00p 49.60p 46.00p 48.00p 227947
04/04/2014 48.00p 49.20p 45.26p 48.00p 87773
03/04/2014 48.00p 52.00p 44.60p 52.00p 59612
02/04/2014 44.00p 49.80p 44.00p 48.00p 132805
01/04/2014 46.00p 46.00p 42.00p 44.00p 56569
31/03/2014 45.00p 47.00p 44.00p 46.00p 86563
28/03/2014 48.00p 49.00p 41.00p 41.00p 112325
27/03/2014 47.00p 49.96p 46.10p 47.00p 37515
26/03/2014 48.00p 81.85p 44.00p 47.00p 107524
25/03/2014 49.00p 49.00p 46.00p 48.00p 61060
24/03/2014 49.00p 49.00p 46.10p 49.00p 49898
21/03/2014 51.00p 51.00p 46.00p 49.00p 33702
20/03/2014 51.00p 51.00p 48.40p 51.00p 60658
19/03/2014 51.00p 51.00p 49.00p 51.00p 22541
18/03/2014 51.00p 52.60p 49.80p 51.00p 18104
17/03/2014 49.00p 53.00p 48.20p 49.00p 77873
14/03/2014 49.00p 49.60p 48.04p 49.00p 60800
13/03/2014 52.00p 52.00p 46.00p 49.00p 135228
12/03/2014 53.00p 53.00p 50.00p 52.00p 20069
11/03/2014 56.00p 56.00p 51.00p 53.00p 101923
10/03/2014 57.00p 58.96p 54.04p 56.00p 58212
07/03/2014 56.00p 59.50p 55.70p 57.00p 116489
06/03/2014 57.00p 58.40p 52.00p 56.00p 136076
05/03/2014 50.00p 64.00p 50.00p 57.00p 398763
04/03/2014 48.00p 56.08p 48.00p 50.00p 293561
03/03/2014 48.00p 54.00p 47.50p 48.00p 201214
28/02/2014 45.00p 51.60p 41.20p 48.00p 339231
27/02/2014 48.00p 48.00p 42.40p 45.00p 174317
26/02/2014 48.00p 49.90p 45.00p 48.00p 45357
25/02/2014 46.00p 49.80p 43.00p 48.00p 180116
24/02/2014 48.00p 57.40p 44.00p 46.00p 440375
21/02/2014 48.50p 48.60p 47.00p 48.00p 117638
20/02/2014 49.00p 49.40p 46.44p 48.50p 127172
19/02/2014 50.00p 50.00p 48.70p 49.00p 91751
18/02/2014 50.00p 50.76p 47.00p 50.00p 153523
17/02/2014 51.00p 51.80p 47.60p 50.00p 124964
14/02/2014 51.00p 51.00p 50.00p 51.00p 130333
13/02/2014 53.00p 53.00p 50.00p 51.00p 134760
12/02/2014 53.00p 54.00p 51.00p 53.00p 203673
11/02/2014 55.00p 55.80p 52.10p 53.00p 122434
10/02/2014 56.00p 66.00p 52.68p 55.00p 339609
07/02/2014 59.00p 67.90p 54.40p 56.00p 423927
06/02/2014 50.00p 68.60p 44.22p 59.00p 1256399
05/02/2014 49.50p 51.80p 48.86p 50.00p 232456
04/02/2014 54.00p 54.00p 48.20p 49.50p 219605
03/02/2014 55.00p 55.26p 52.00p 54.00p 56830
31/01/2014 54.50p 55.26p 52.04p 55.00p 188046
30/01/2014 58.00p 58.00p 54.00p 54.50p 70971
29/01/2014 58.00p 58.40p 53.00p 58.00p 99013
28/01/2014 58.00p 58.00p 56.00p 58.00p 37370
27/01/2014 59.00p 59.00p 54.00p 58.00p 232594
24/01/2014 60.00p 60.50p 58.00p 59.00p 119394
23/01/2014 59.00p 62.00p 58.66p 60.00p 245757
22/01/2014 68.00p 69.80p 57.00p 59.00p 355717
21/01/2014 61.00p 70.00p 59.66p 68.00p 200698
20/01/2014 63.00p 64.00p 60.00p 61.00p 131111
17/01/2014 62.00p 64.00p 59.00p 63.00p 125835
16/01/2014 59.00p 60.06p 58.00p 59.00p 118491
15/01/2014 63.00p 63.00p 58.00p 59.00p 98264
14/01/2014 61.00p 63.00p 58.50p 63.00p 91516
13/01/2014 63.00p 63.00p 60.00p 61.00p 78674
10/01/2014 63.00p 63.00p 61.00p 63.00p 50957
09/01/2014 62.00p 64.00p 58.00p 63.00p 142059
08/01/2014 64.00p 64.64p 61.00p 62.00p 154046
07/01/2014 67.00p 67.00p 62.20p 64.00p 131752
06/01/2014 64.00p 68.00p 63.00p 67.00p 108519
03/01/2014 64.00p 66.00p 60.66p 63.00p 168546
02/01/2014 63.00p 65.00p 60.00p 64.00p 168934
31/12/2013 64.00p 64.96p 61.00p 63.00p 179939
30/12/2013 64.00p 66.40p 61.00p 64.00p 395509
27/12/2013 68.00p 68.00p 62.60p 64.00p 157046
24/12/2013 67.00p 68.00p 64.06p 68.00p 73302
23/12/2013 69.00p 69.00p 63.50p 67.00p 189479
20/12/2013 71.00p 72.00p 64.00p 69.00p 143552
19/12/2013 73.00p 80.00p 68.00p 71.00p 309722
18/12/2013 65.00p 76.00p 64.80p 73.00p 156435
17/12/2013 70.00p 72.50p 63.00p 63.00p 487020
16/12/2013 73.00p 73.76p 67.00p 71.00p 261296
13/12/2013 72.00p 76.00p 72.00p 73.00p 114793
12/12/2013 74.00p 76.00p 71.76p 73.00p 218338
11/12/2013 78.00p 78.00p 71.00p 71.00p 235194
10/12/2013 81.00p 84.00p 72.00p 77.00p 697621
09/12/2013 85.50p 99.40p 78.00p 81.00p 735818
06/12/2013 91.00p 91.20p 84.00p 85.00p 262699
05/12/2013 95.00p 95.00p 88.50p 91.00p 348389
04/12/2013 99.00p 101.00p 92.00p 95.00p 346115
03/12/2013 87.00p 103.00p 87.00p 99.00p 739202
02/12/2013 81.00p 94.00p 76.40p 87.00p 443580
29/11/2013 84.00p 85.00p 78.00p 81.00p 305894
28/11/2013 82.00p 89.64p 78.40p 84.00p 375763
27/11/2013 84.00p 93.00p 79.00p 81.00p 447900
26/11/2013 91.00p 91.00p 76.20p 84.00p 1125872
25/11/2013 101.00p 105.00p 82.00p 91.00p 1444603
22/11/2013 130.00p 150.00p 98.00p 101.00p 2178258
21/11/2013 126.00p 135.50p 114.00p 123.00p 1030193
20/11/2013 120.00p 149.50p 111.00p 128.00p 2415671
19/11/2013 108.00p 126.00p 101.10p 120.00p 1369650
18/11/2013 96.00p 109.00p 94.40p 104.00p 1447059
15/11/2013 80.00p 100.00p 80.00p 95.00p 1444106
14/11/2013 75.00p 82.00p 72.00p 80.00p 294474
13/11/2013 72.00p 77.00p 72.00p 75.00p 223759
12/11/2013 70.00p 84.00p 70.00p 72.00p 853726
11/11/2013 69.00p 72.00p 66.50p 70.00p 196634
08/11/2013 70.00p 71.80p 66.30p 69.00p 139605
07/11/2013 70.00p 72.00p 68.00p 70.00p 301984
06/11/2013 73.00p 73.96p 69.00p 70.00p 208223
05/11/2013 69.00p 78.00p 64.00p 73.00p 759068
04/11/2013 72.60p 73.40p 68.00p 69.00p 282339
01/11/2013 75.00p 78.00p 71.50p 71.50p 186630
31/10/2013 75.60p 80.00p 70.40p 75.00p 392379
30/10/2013 71.00p 78.00p 66.00p 75.50p 419599
29/10/2013 71.00p 72.00p 66.00p 71.00p 248337
28/10/2013 71.00p 73.60p 68.00p 71.00p 175825
25/10/2013 69.00p 73.90p 68.50p 71.00p 179650
24/10/2013 72.00p 73.50p 67.06p 69.00p 297554
23/10/2013 74.00p 75.00p 68.00p 72.00p 154943
22/10/2013 72.00p 80.00p 68.00p 74.00p 322652
21/10/2013 71.00p 74.36p 67.50p 72.00p 196193
18/10/2013 69.00p 82.00p 68.50p 73.00p 384470
17/10/2013 71.00p 73.20p 66.00p 69.00p 194411
16/10/2013 71.60p 76.40p 70.00p 71.00p 179604
15/10/2013 66.00p 75.50p 63.06p 71.50p 390583
14/10/2013 67.00p 68.00p 62.70p 66.00p 220194
11/10/2013 67.00p 68.00p 62.00p 67.00p 331767
10/10/2013 73.00p 73.00p 64.00p 67.00p 485064
09/10/2013 83.00p 84.00p 68.20p 69.00p 888881
08/10/2013 81.00p 120.00p 78.00p 79.00p 3053962
07/10/2013 65.00p 90.00p 59.60p 81.50p 882472
04/10/2013 64.00p 65.00p 62.00p 65.00p 193011
03/10/2013 57.00p 67.76p 56.86p 64.00p 464071
02/10/2013 57.00p 57.40p 54.60p 57.00p 174078
01/10/2013 60.00p 62.60p 54.06p 57.00p 424162
30/09/2013 68.00p 68.00p 60.00p 61.00p 468781
27/09/2013 70.00p 72.00p 66.00p 68.00p 513702
26/09/2013 69.00p 76.00p 68.20p 70.00p 194406
25/09/2013 70.00p 74.00p 63.00p 69.00p 260610
24/09/2013 74.00p 76.00p 65.00p 70.00p 279028
23/09/2013 75.60p 79.80p 66.00p 74.00p 572633
20/09/2013 68.00p 84.00p 66.40p 76.00p 1099045
19/09/2013 65.00p 70.00p 64.32p 68.00p 558670
18/09/2013 60.60p 69.60p 59.00p 65.00p 727804
17/09/2013 53.00p 66.00p 52.40p 60.50p 613652
16/09/2013 50.00p 54.46p 48.20p 53.00p 314364
13/09/2013 54.00p 54.00p 47.00p 50.00p 819537
12/09/2013 57.60p 59.12p 49.94p 54.00p 758224
11/09/2013 62.00p 65.50p 55.74p 57.00p 568239
10/09/2013 66.00p 66.50p 56.00p 62.00p 669664
09/09/2013 69.00p 70.90p 64.50p 66.50p 385206
06/09/2013 76.00p 77.00p 66.00p 67.00p 440610
05/09/2013 76.00p 78.30p 74.00p 76.00p 199094
04/09/2013 70.00p 79.98p 70.00p 76.00p 328421
03/09/2013 69.00p 75.00p 68.20p 71.00p 352377
02/09/2013 67.00p 73.60p 62.00p 69.00p 376260
30/08/2013 75.00p 75.90p 50.00p 67.00p 1377130
29/08/2013 76.00p 77.60p 64.02p 69.00p 1092999
28/08/2013 82.00p 87.00p 72.70p 76.00p 938356
27/08/2013 72.00p 102.00p 64.00p 82.00p 2470738
23/08/2013 63.00p 76.50p 60.60p 72.00p 1331905
22/08/2013 55.00p 77.20p 55.00p 63.00p 2401276
21/08/2013 44.60p 55.60p 38.40p 53.50p 692575
20/08/2013 46.60p 47.96p 44.00p 44.50p 218384
19/08/2013 45.00p 49.80p 40.68p 46.50p 578794
16/08/2013 45.00p 53.00p 40.40p 45.00p 936790
15/08/2013 55.00p 59.98p 44.00p 45.50p 2232534
14/08/2013 39.60p 54.00p 38.00p 52.00p 1515965
13/08/2013 35.00p 42.60p 34.90p 41.00p 1341271
12/08/2013 28.00p 38.00p 28.00p 35.00p 1645323
09/08/2013 25.00p 34.00p 24.00p 28.00p 1459960
08/08/2013 22.60p 26.00p 22.50p 25.00p 687994
07/08/2013 22.00p 24.00p 20.00p 21.00p 156236
06/08/2013 22.60p 23.96p 21.20p 22.00p 230693
05/08/2013 21.80p 23.96p 20.00p 22.50p 386472
02/08/2013 22.00p 22.30p 21.00p 21.75p 146785
01/08/2013 21.00p 22.50p 21.00p 22.00p 153423
31/07/2013 23.00p 23.00p 20.00p 21.00p 210129
30/07/2013 23.00p 28.00p 21.00p 23.00p 695328
29/07/2013 20.60p 23.98p 20.50p 22.75p 389750
26/07/2013 21.00p 21.50p 20.00p 20.50p 187165
25/07/2013 22.00p 22.00p 19.50p 21.00p 123169
24/07/2013 22.00p 24.00p 20.50p 22.00p 34300
23/07/2013 20.00p 22.00p 20.00p 22.00p 161453
22/07/2013 20.00p 22.00p 18.76p 19.50p 157617
19/07/2013 20.60p 20.60p 18.62p 20.00p 150807
18/07/2013 20.00p 20.50p 18.60p 20.50p 59642
17/07/2013 19.00p 21.00p 18.40p 20.00p 79350
16/07/2013 20.00p 20.00p 18.20p 19.00p 89886
15/07/2013 21.00p 21.00p 19.00p 20.00p 82491
12/07/2013 21.00p 21.26p 19.40p 21.00p 85647

*Close Price adjusted for both dividends and splits