ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
11/07/2013 19.60p 21.40p 19.50p 21.00p 426753
10/07/2013 19.20p 19.70p 18.50p 19.50p 98470
09/07/2013 18.40p 19.50p 17.60p 19.20p 193596
08/07/2013 18.40p 18.40p 17.80p 18.40p 143942
05/07/2013 18.40p 18.40p 16.98p 18.40p 93728
04/07/2013 17.80p 18.80p 17.40p 18.40p 145176
03/07/2013 17.80p 18.00p 16.26p 17.75p 202982
02/07/2013 20.60p 20.60p 16.20p 17.75p 294088
01/07/2013 20.60p 20.60p 18.60p 20.50p 69844
28/06/2013 19.60p 21.50p 18.60p 19.00p 148685
27/06/2013 19.20p 19.50p 19.00p 19.50p 47620
26/06/2013 20.60p 20.60p 19.06p 19.25p 329836
25/06/2013 20.60p 21.00p 19.66p 20.50p 168334
24/06/2013 20.60p 21.00p 19.56p 20.50p 242710
21/06/2013 20.60p 21.00p 19.50p 20.50p 128468
20/06/2013 20.60p 20.60p 20.00p 20.50p 98406
19/06/2013 20.60p 20.60p 20.10p 20.50p 64256
18/06/2013 21.20p 21.50p 20.06p 20.50p 351462
17/06/2013 21.20p 21.25p 20.50p 21.25p 179917
14/06/2013 20.80p 21.46p 20.30p 21.25p 266741
13/06/2013 22.60p 24.00p 20.16p 20.75p 219086
12/06/2013 21.60p 24.00p 20.00p 24.00p 1042591
11/06/2013 26.00p 26.50p 22.12p 23.00p 418533
10/06/2013 25.60p 29.76p 24.00p 26.00p 333497
07/06/2013 26.00p 26.58p 24.20p 25.50p 126775
06/06/2013 28.00p 29.00p 23.10p 24.50p 586272
05/06/2013 24.00p 30.00p 23.10p 28.00p 704324
04/06/2013 22.00p 27.00p 21.20p 24.50p 1066672
03/06/2013 23.60p 23.60p 20.66p 22.00p 219496
31/05/2013 21.00p 26.00p 20.00p 23.50p 1825161
30/05/2013 21.00p 21.50p 18.02p 21.00p 806248
29/05/2013 21.00p 21.60p 20.00p 21.00p 208730
28/05/2013 20.00p 23.80p 19.68p 21.00p 586514
24/05/2013 21.00p 21.00p 19.20p 20.00p 287726
23/05/2013 19.00p 22.00p 18.80p 21.00p 414354
22/05/2013 24.00p 24.20p 18.00p 19.00p 1204074
21/05/2013 28.60p 28.60p 26.00p 27.00p 81524
20/05/2013 31.00p 31.96p 28.16p 28.50p 63443
17/05/2013 31.00p 32.00p 30.20p 31.00p 94231
16/05/2013 29.00p 32.60p 28.20p 31.00p 256593
15/05/2013 35.00p 35.00p 28.06p 29.00p 118899
14/05/2013 35.00p 38.00p 32.00p 35.00p 88122
13/05/2013 32.00p 46.00p 32.00p 38.00p 313397
10/05/2013 29.00p 34.00p 27.20p 32.00p 79773
09/05/2013 32.00p 32.00p 29.00p 29.00p 57461
08/05/2013 29.00p 33.60p 26.00p 32.00p 136349
07/05/2013 26.00p 31.00p 24.50p 30.00p 41639
03/05/2013 24.00p 26.40p 24.00p 26.00p 125419
02/05/2013 26.00p 26.00p 22.80p 24.00p 102472
01/05/2013 25.00p 26.08p 24.00p 26.00p 34234
30/04/2013 28.00p 30.00p 24.00p 25.00p 142837
29/04/2013 24.00p 35.50p 22.50p 30.00p 193821
26/04/2013 24.00p 24.20p 22.40p 24.00p 11968
25/04/2013 24.00p 24.00p 22.52p 24.00p 91
24/04/2013 24.00p 24.26p 22.52p 24.00p 24974
23/04/2013 24.00p 24.50p 22.60p 24.00p 10648
22/04/2013 24.00p 24.50p 23.00p 24.00p 52452
19/04/2013 24.00p 24.00p 22.20p 24.00p 16977
18/04/2013 23.00p 24.00p 22.96p 24.00p 5623
17/04/2013 25.00p 25.00p 22.74p 23.00p 77904
16/04/2013 25.00p 25.00p 23.00p 25.00p 63855
15/04/2013 27.00p 27.00p 24.30p 25.00p 56894
12/04/2013 28.00p 28.00p 26.00p 27.00p 87395
11/04/2013 28.00p 28.00p 26.60p 28.00p 43040
10/04/2013 30.00p 30.00p 26.50p 28.00p 34014
09/04/2013 31.00p 34.00p 26.00p 30.00p 178128
08/04/2013 31.00p 31.00p 28.00p 31.00p 24809
05/04/2013 30.00p 33.00p 26.70p 31.00p 109556
04/04/2013 30.00p 30.00p 26.60p 30.00p 36316
03/04/2013 27.00p 29.00p 26.00p 28.00p 83526
02/04/2013 30.00p 30.00p 26.02p 27.00p 24505
28/03/2013 30.00p 30.20p 28.02p 30.00p 14306
27/03/2013 31.00p 31.00p 28.00p 30.00p 31093
26/03/2013 31.00p 31.00p 28.02p 31.00p 24792
25/03/2013 32.00p 32.00p 30.10p 31.00p 41205
22/03/2013 32.00p 32.00p 30.00p 32.00p 51868
21/03/2013 33.00p 33.40p 30.20p 32.00p 73109
20/03/2013 36.00p 36.00p 30.18p 33.00p 120270
19/03/2013 36.00p 36.00p 32.40p 36.00p 10182
18/03/2013 35.00p 36.00p 32.00p 36.00p 52644
15/03/2013 37.00p 37.50p 34.00p 35.00p 41897
14/03/2013 38.00p 38.00p 34.02p 37.00p 97832
13/03/2013 41.00p 41.00p 36.02p 38.00p 33882
12/03/2013 41.00p 41.00p 38.06p 41.00p 7191
11/03/2013 39.00p 41.00p 38.40p 41.00p 19531
08/03/2013 42.00p 48.00p 38.00p 39.00p 47221
07/03/2013 46.00p 46.00p 38.02p 42.00p 72750
06/03/2013 43.00p 50.00p 41.00p 46.00p 69482
05/03/2013 45.00p 45.00p 42.00p 43.00p 36370
04/03/2013 47.00p 47.00p 43.44p 45.00p 38198
01/03/2013 44.00p 55.00p 43.60p 47.00p 470394
28/02/2013 45.00p 45.00p 41.00p 44.00p 53074
27/02/2013 43.00p 46.00p 42.20p 45.00p 128787
26/02/2013 44.00p 44.00p 41.90p 43.00p 19860
25/02/2013 44.00p 44.00p 42.60p 44.00p 38849
22/02/2013 43.00p 51.00p 42.00p 50.00p 19819
21/02/2013 45.00p 45.00p 42.26p 43.00p 23057
20/02/2013 43.00p 46.00p 42.00p 45.00p 139136
19/02/2013 48.00p 48.00p 38.00p 43.00p 344466
18/02/2013 49.00p 53.00p 46.10p 47.00p 49386
15/02/2013 49.00p 49.00p 48.02p 49.00p 20357
14/02/2013 51.00p 51.00p 48.00p 49.00p 58014
13/02/2013 51.00p 51.00p 48.02p 51.00p 27024
12/02/2013 62.00p 64.00p 50.00p 51.00p 137045

*Close Price adjusted for both dividends and splits