ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
11/02/2013 48.00p 62.70p 47.40p 59.00p 53129
08/02/2013 48.00p 50.00p 47.00p 48.00p 19517
07/02/2013 48.00p 49.98p 46.42p 48.00p 22467
06/02/2013 49.00p 49.00p 46.02p 48.00p 17203
05/02/2013 49.00p 49.00p 48.00p 49.00p 7539
04/02/2013 50.00p 50.00p 46.00p 49.00p 57014
01/02/2013 50.00p 50.00p 47.00p 48.00p 33654
31/01/2013 55.00p 55.00p 46.00p 50.00p 38494
30/01/2013 54.00p 55.00p 50.00p 55.00p 15313
29/01/2013 48.00p 54.00p 46.40p 54.00p 29586
28/01/2013 50.00p 52.00p 47.00p 48.00p 24757
25/01/2013 49.00p 54.00p 47.00p 50.00p 30283
24/01/2013 52.00p 52.46p 49.00p 49.00p 25409
23/01/2013 58.00p 59.98p 50.06p 52.00p 76961
22/01/2013 48.00p 64.00p 47.32p 58.00p 87232
21/01/2013 48.00p 50.00p 46.40p 48.00p 23408
18/01/2013 51.00p 52.00p 42.40p 48.00p 135310
17/01/2013 53.00p 53.00p 46.00p 51.00p 49582
16/01/2013 55.00p 55.00p 48.00p 53.00p 32266
15/01/2013 56.00p 58.00p 50.00p 55.00p 39239
14/01/2013 54.00p 58.00p 49.00p 56.00p 64054
11/01/2013 51.00p 54.00p 49.00p 54.00p 26767
10/01/2013 49.00p 52.00p 47.00p 51.00p 50884
09/01/2013 50.00p 51.00p 48.00p 49.00p 33180
08/01/2013 52.00p 52.00p 48.02p 50.00p 42086
07/01/2013 52.00p 52.00p 48.34p 52.00p 71708
04/01/2013 51.00p 53.00p 49.00p 51.00p 116166
03/01/2013 54.00p 54.00p 44.80p 51.00p 132775
02/01/2013 52.00p 54.76p 50.00p 54.00p 108301
31/12/2012 56.00p 56.00p 50.20p 52.00p 54506
28/12/2012 56.00p 57.00p 54.00p 56.00p 52728
27/12/2012 56.00p 57.50p 54.00p 56.00p 37477
24/12/2012 58.00p 66.00p 53.00p 56.00p 93381
21/12/2012 58.00p 59.00p 56.82p 58.00p 26060
20/12/2012 61.00p 62.00p 56.00p 58.00p 152631
19/12/2012 63.00p 73.50p 56.00p 61.00p 281076
18/12/2012 63.00p 63.58p 60.00p 63.00p 44382
17/12/2012 65.00p 67.50p 62.00p 63.00p 51802
14/12/2012 64.00p 65.50p 62.20p 65.00p 60902
13/12/2012 66.00p 66.00p 62.00p 64.00p 49059
12/12/2012 67.00p 67.00p 62.40p 66.00p 39262
11/12/2012 64.00p 73.00p 62.00p 67.00p 117576
10/12/2012 67.00p 67.50p 62.00p 64.00p 53912
07/12/2012 74.00p 77.36p 64.00p 67.00p 174332
06/12/2012 63.00p 82.00p 60.50p 74.00p 209808
05/12/2012 63.00p 64.00p 62.00p 63.00p 26036
04/12/2012 62.00p 66.00p 60.80p 63.00p 75485
03/12/2012 64.00p 64.00p 60.00p 62.00p 65111
30/11/2012 67.00p 67.00p 62.00p 64.00p 52847
29/11/2012 63.00p 70.00p 60.60p 67.00p 175523
28/11/2012 67.00p 67.00p 59.50p 63.00p 93842
27/11/2012 67.00p 67.00p 63.00p 67.00p 29979
26/11/2012 67.00p 67.40p 64.40p 67.00p 16553
23/11/2012 65.00p 68.00p 63.20p 66.00p 87493
22/11/2012 70.00p 74.00p 63.00p 65.00p 41074
21/11/2012 67.00p 71.00p 63.00p 70.00p 92679
20/11/2012 67.00p 68.50p 62.60p 67.00p 82042
19/11/2012 70.00p 70.00p 64.50p 67.00p 86259
16/11/2012 71.00p 73.00p 68.00p 70.00p 114814
15/11/2012 71.00p 76.50p 67.00p 71.00p 194656
14/11/2012 74.00p 74.00p 70.10p 71.00p 31276
13/11/2012 72.00p 80.00p 71.00p 74.00p 99754
12/11/2012 81.00p 81.80p 70.20p 72.00p 155046
09/11/2012 84.00p 90.00p 62.77p 81.00p 265512
08/11/2012 69.00p 94.00p 63.00p 84.00p 746549
07/11/2012 61.00p 76.00p 60.01p 69.00p 192934
06/11/2012 61.00p 63.00p 60.00p 61.00p 96533
05/11/2012 66.00p 66.00p 60.60p 61.00p 53503
02/11/2012 67.00p 67.00p 61.50p 66.00p 63609
01/11/2012 67.00p 67.50p 64.00p 67.00p 25192
31/10/2012 69.00p 69.00p 64.00p 67.00p 47900
30/10/2012 66.00p 73.00p 65.00p 69.00p 142482
29/10/2012 69.00p 69.00p 64.00p 66.00p 98691
26/10/2012 72.00p 79.50p 67.00p 69.00p 280047
25/10/2012 83.00p 89.00p 75.00p 78.00p 291669
24/10/2012 82.00p 84.00p 77.00p 83.00p 45880
23/10/2012 81.00p 84.60p 75.00p 82.00p 72974
22/10/2012 73.00p 84.00p 73.00p 81.00p 156556
19/10/2012 86.00p 86.00p 80.00p 81.00p 131602
18/10/2012 82.00p 86.40p 81.00p 86.00p 17107
17/10/2012 85.00p 88.00p 83.00p 83.00p 48339
16/10/2012 86.00p 88.00p 83.00p 85.00p 79890
15/10/2012 88.00p 91.50p 82.00p 86.00p 34355
12/10/2012 90.00p 91.00p 85.80p 88.00p 41620
11/10/2012 78.00p 96.00p 78.00p 89.00p 193830
10/10/2012 80.00p 80.00p 76.20p 79.00p 31194
09/10/2012 85.00p 85.00p 77.60p 80.00p 67290
08/10/2012 86.00p 86.00p 80.00p 81.00p 37749
05/10/2012 88.00p 88.40p 81.00p 86.00p 72973
04/10/2012 91.00p 91.00p 86.20p 88.00p 22054
03/10/2012 95.00p 102.00p 90.00p 91.00p 86368
02/10/2012 92.00p 94.00p 88.01p 93.00p 54584
01/10/2012 95.00p 96.00p 86.40p 92.00p 41070
28/09/2012 97.00p 98.00p 90.20p 95.00p 45858
27/09/2012 100.00p 100.92p 94.60p 97.00p 34777
26/09/2012 103.00p 103.00p 98.00p 100.00p 49197

*Close Price adjusted for both dividends and splits