ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
25/09/2012 105.00p 106.40p 98.00p 103.00p 70796
24/09/2012 106.00p 106.98p 100.00p 105.00p 27156
21/09/2012 108.00p 108.00p 102.00p 107.00p 32245
20/09/2012 105.00p 112.50p 102.00p 108.00p 57648
19/09/2012 111.00p 114.50p 100.00p 105.00p 51686
18/09/2012 97.00p 123.00p 94.02p 111.00p 304309
17/09/2012 102.00p 102.00p 94.02p 97.00p 43619
14/09/2012 100.00p 106.94p 96.20p 102.00p 68568
13/09/2012 101.00p 102.00p 92.00p 97.00p 107234
12/09/2012 104.00p 104.00p 100.00p 101.00p 21492
11/09/2012 109.00p 112.77p 97.30p 103.00p 119573
10/09/2012 115.00p 115.00p 106.00p 109.00p 31744
07/09/2012 112.00p 115.00p 108.00p 115.00p 49334
06/09/2012 118.00p 118.00p 110.00p 112.00p 32493
05/09/2012 116.00p 122.50p 112.00p 118.00p 32020
04/09/2012 123.00p 123.00p 112.00p 116.00p 41966
03/09/2012 135.00p 135.00p 116.00p 123.00p 88810
31/08/2012 128.00p 137.00p 127.00p 135.00p 37358
30/08/2012 133.00p 137.00p 121.40p 128.00p 104879
29/08/2012 145.00p 145.00p 129.30p 133.00p 122759
28/08/2012 159.00p 159.80p 136.00p 141.00p 228220
24/08/2012 154.00p 164.00p 140.00p 159.00p 59035
23/08/2012 165.00p 174.00p 157.00p 159.00p 148785
22/08/2012 162.00p 162.80p 151.00p 159.00p 63235
21/08/2012 165.00p 166.00p 150.00p 162.00p 77155
20/08/2012 150.00p 177.60p 145.00p 165.00p 137928
17/08/2012 140.00p 153.00p 136.00p 149.00p 147085
16/08/2012 153.00p 163.00p 138.00p 140.00p 196098
15/08/2012 160.00p 174.20p 150.20p 153.00p 211161
14/08/2012 132.00p 167.00p 128.40p 162.00p 544396
13/08/2012 133.00p 133.10p 123.50p 129.00p 181860
10/08/2012 138.00p 147.40p 128.00p 133.00p 144864
09/08/2012 122.00p 160.00p 116.00p 138.00p 369157
08/08/2012 128.00p 128.00p 118.00p 122.00p 55282
07/08/2012 135.00p 140.00p 124.50p 128.00p 47684
06/08/2012 129.00p 130.00p 124.00p 125.00p 29271
03/08/2012 135.00p 137.00p 126.00p 129.00p 46981
02/08/2012 127.00p 144.00p 121.00p 135.00p 119900
01/08/2012 135.00p 136.80p 124.14p 128.00p 40053
31/07/2012 142.00p 143.60p 132.50p 135.00p 36827
30/07/2012 146.00p 150.00p 134.00p 142.00p 81986
27/07/2012 142.00p 153.80p 136.00p 146.00p 112382
26/07/2012 133.00p 158.00p 113.50p 146.00p 188066
25/07/2012 141.00p 150.00p 131.00p 133.00p 85169
24/07/2012 141.00p 160.00p 135.00p 139.00p 274248
23/07/2012 113.00p 150.00p 109.60p 139.00p 333003
20/07/2012 145.00p 155.00p 108.06p 113.00p 496362
19/07/2012 68.00p 140.00p 66.10p 129.00p 611581
18/07/2012 69.00p 69.00p 64.00p 68.00p 16594
17/07/2012 70.00p 70.00p 65.00p 69.00p 22613
16/07/2012 70.00p 72.00p 68.10p 70.00p 16995
13/07/2012 70.00p 70.80p 68.40p 70.00p 13839
12/07/2012 69.00p 70.00p 68.20p 70.00p 36506
11/07/2012 67.00p 69.80p 66.50p 68.00p 37544
10/07/2012 71.00p 79.60p 67.00p 67.00p 88773
09/07/2012 71.00p 71.60p 70.00p 71.00p 15347
06/07/2012 71.00p 71.00p 70.30p 71.00p 8887
05/07/2012 75.00p 75.00p 70.00p 71.00p 41203
04/07/2012 72.00p 75.20p 70.40p 75.00p 63097
03/07/2012 74.00p 74.00p 70.00p 72.00p 17937
02/07/2012 77.00p 77.00p 72.00p 74.00p 27775
29/06/2012 87.00p 91.50p 75.80p 77.00p 118038
28/06/2012 76.00p 78.00p 74.00p 76.00p 41468
27/06/2012 76.00p 85.60p 74.00p 76.00p 218553
26/06/2012 84.00p 84.00p 76.00p 76.00p 52595
25/06/2012 81.00p 87.50p 76.00p 84.00p 80723
22/06/2012 81.00p 82.00p 75.00p 81.00p 177842
21/06/2012 87.00p 87.00p 80.00p 81.00p 105904
20/06/2012 90.00p 90.00p 86.00p 87.00p 17487
19/06/2012 90.00p 91.00p 86.00p 90.00p 26398
18/06/2012 91.00p 93.00p 87.60p 90.00p 15204
15/06/2012 99.00p 101.00p 84.40p 91.00p 30204
14/06/2012 105.00p 105.00p 95.06p 99.00p 51949
13/06/2012 105.00p 105.76p 100.00p 105.00p 20891
12/06/2012 108.00p 112.00p 100.20p 105.00p 62136
11/06/2012 100.00p 109.60p 100.00p 108.00p 116822
08/06/2012 91.00p 104.80p 88.80p 100.00p 131777
07/06/2012 90.00p 93.00p 86.00p 91.00p 39636
06/06/2012 94.00p 94.00p 86.10p 90.00p 10461
01/06/2012 98.00p 98.00p 90.10p 94.00p 27716
31/05/2012 101.00p 103.00p 94.00p 98.00p 28991
30/05/2012 107.00p 107.00p 96.06p 99.00p 80333
29/05/2012 106.00p 107.60p 102.10p 107.00p 39615
28/05/2012 106.00p 106.00p 102.10p 106.00p 17018
25/05/2012 105.00p 108.00p 100.00p 106.00p 16781
24/05/2012 98.00p 104.00p 96.00p 100.00p 6877
23/05/2012 101.00p 101.00p 96.00p 98.00p 10867
22/05/2012 102.00p 102.00p 96.00p 101.00p 24437
21/05/2012 111.00p 120.00p 97.00p 102.00p 86505
18/05/2012 110.00p 114.00p 106.00p 111.00p 23001
17/05/2012 111.00p 114.00p 106.40p 110.00p 13607
16/05/2012 119.00p 119.00p 101.00p 111.00p 87635
15/05/2012 117.00p 119.40p 110.00p 117.00p 19470
14/05/2012 126.00p 126.00p 110.00p 115.00p 26851
11/05/2012 125.00p 132.00p 125.00p 126.00p 15954
10/05/2012 121.00p 129.00p 120.00p 125.00p 37330
09/05/2012 131.00p 131.00p 120.00p 121.00p 41283
08/05/2012 138.00p 138.60p 127.00p 131.00p 62597
04/05/2012 138.00p 145.90p 137.40p 138.00p 54106
03/05/2012 145.00p 146.00p 136.20p 138.00p 77703
02/05/2012 151.00p 151.80p 140.00p 145.00p 143511
01/05/2012 161.00p 161.00p 150.00p 156.00p 52410
30/04/2012 180.00p 180.00p 156.00p 161.00p 43341
27/04/2012 215.00p 220.54p 176.00p 180.00p 270333

*Close Price adjusted for both dividends and splits