ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/04/2012 181.00p 184.00p 170.00p 174.00p 17973
25/04/2012 152.00p 185.00p 152.00p 181.00p 120713
24/04/2012 159.00p 159.00p 150.44p 152.00p 42397
23/04/2012 158.00p 159.00p 156.00p 159.00p 19668
20/04/2012 158.00p 158.96p 154.04p 158.00p 20110
19/04/2012 162.00p 163.60p 154.00p 158.00p 36017
18/04/2012 164.00p 164.00p 160.20p 162.00p 12836
17/04/2012 169.00p 169.00p 164.00p 166.00p 24670
16/04/2012 169.00p 170.00p 168.00p 169.00p 24437
13/04/2012 168.00p 171.60p 166.50p 169.00p 40269
12/04/2012 169.00p 169.00p 164.00p 167.00p 8673
11/04/2012 171.00p 171.60p 162.00p 169.00p 157798
10/04/2012 173.00p 173.00p 171.00p 171.00p 23835
05/04/2012 172.00p 173.60p 171.00p 173.00p 57141
04/04/2012 174.00p 174.50p 168.86p 173.00p 48550
03/04/2012 181.00p 181.00p 170.00p 174.00p 64724
02/04/2012 187.00p 188.90p 176.00p 181.00p 34886
30/03/2012 188.00p 188.00p 184.00p 185.00p 8665
29/03/2012 189.00p 189.80p 186.00p 188.00p 13730
28/03/2012 185.00p 192.00p 185.00p 189.00p 40510
27/03/2012 185.00p 185.80p 178.00p 185.00p 50683
26/03/2012 184.00p 185.80p 181.30p 184.00p 27481
23/03/2012 188.00p 188.00p 181.00p 184.00p 11394
22/03/2012 189.00p 189.00p 184.00p 188.00p 9766
21/03/2012 193.00p 200.00p 186.70p 189.00p 71525
20/03/2012 181.00p 197.52p 180.00p 188.00p 88199
19/03/2012 185.00p 185.00p 180.00p 181.00p 34735
16/03/2012 186.00p 186.00p 182.20p 185.00p 34638
15/03/2012 185.00p 192.00p 182.00p 186.00p 22127
14/03/2012 190.00p 190.00p 178.00p 183.00p 72701
13/03/2012 194.00p 194.00p 186.00p 190.00p 21580
12/03/2012 198.00p 198.80p 190.00p 194.00p 54806
09/03/2012 198.00p 200.00p 193.00p 198.00p 36466
08/03/2012 203.00p 203.00p 192.00p 198.00p 65604
07/03/2012 207.00p 218.60p 199.12p 203.00p 72787
06/03/2012 208.00p 214.00p 202.00p 207.00p 60656
05/03/2012 208.00p 209.00p 202.00p 208.00p 25172
02/03/2012 212.00p 212.00p 206.00p 208.00p 24158
01/03/2012 208.00p 215.22p 206.20p 212.00p 36982
29/02/2012 208.00p 208.00p 204.00p 208.00p 15912
28/02/2012 213.00p 213.00p 206.00p 208.00p 37860
27/02/2012 214.00p 214.50p 208.00p 213.00p 90781
24/02/2012 214.00p 216.00p 209.02p 214.00p 47679
23/02/2012 216.00p 218.00p 212.00p 214.00p 10295
22/02/2012 220.00p 230.00p 215.00p 216.00p 69771
21/02/2012 208.00p 225.52p 208.00p 220.00p 70170
20/02/2012 211.00p 216.00p 205.00p 208.00p 39508
17/02/2012 221.00p 221.00p 208.00p 211.00p 33984
16/02/2012 215.00p 221.00p 205.00p 221.00p 66416
15/02/2012 216.00p 218.96p 210.00p 215.00p 17364
14/02/2012 221.00p 228.00p 212.00p 216.00p 62967
13/02/2012 210.00p 223.00p 209.00p 221.00p 46593
10/02/2012 214.00p 216.00p 192.00p 210.00p 73105
09/02/2012 218.00p 221.80p 210.00p 214.00p 43879
08/02/2012 227.00p 230.00p 214.00p 218.00p 84422
07/02/2012 236.00p 270.00p 226.00p 228.00p 353056
06/02/2012 222.00p 238.00p 221.00p 233.00p 47710
03/02/2012 226.00p 226.00p 216.00p 222.00p 55230
02/02/2012 237.00p 237.00p 220.00p 226.00p 56318
01/02/2012 230.00p 260.00p 230.00p 237.00p 189714
31/01/2012 217.00p 240.00p 200.00p 230.00p 233736
30/01/2012 217.00p 217.40p 211.50p 217.00p 9459
27/01/2012 217.00p 219.96p 210.00p 215.00p 28474
26/01/2012 225.00p 225.90p 213.80p 217.00p 36941
25/01/2012 220.00p 226.00p 214.00p 223.00p 46436
24/01/2012 218.00p 234.78p 215.00p 220.00p 71768
23/01/2012 210.00p 250.00p 205.00p 218.00p 234888
20/01/2012 205.00p 216.00p 201.00p 205.00p 69929
19/01/2012 210.00p 210.00p 200.00p 205.00p 33551
18/01/2012 205.00p 220.00p 203.00p 210.00p 7606
17/01/2012 210.00p 216.00p 200.10p 205.00p 37857
16/01/2012 225.00p 225.00p 202.00p 210.00p 26729
13/01/2012 225.00p 228.00p 218.26p 225.00p 34442
12/01/2012 235.00p 244.00p 225.00p 225.00p 53282
11/01/2012 235.00p 240.00p 223.00p 235.00p 52478
10/01/2012 235.00p 235.00p 230.00p 235.00p 27027
09/01/2012 220.00p 239.50p 220.00p 235.00p 55510
06/01/2012 205.00p 230.00p 205.00p 220.00p 57812
05/01/2012 210.00p 212.00p 200.00p 205.00p 10063
04/01/2012 205.00p 218.00p 200.00p 210.00p 41132
03/01/2012 200.00p 208.00p 192.00p 205.00p 41691
30/12/2011 200.00p 200.00p 192.00p 200.00p 9307
29/12/2011 205.00p 205.00p 190.00p 200.00p 21318
28/12/2011 205.00p 205.00p 199.94p 205.00p 9977
23/12/2011 205.00p 205.00p 200.00p 205.00p 5426
22/12/2011 210.00p 210.00p 190.00p 205.00p 8022
21/12/2011 215.00p 215.00p 200.00p 210.00p 7344
20/12/2011 215.00p 215.00p 210.00p 215.00p 5876
19/12/2011 220.00p 220.00p 209.14p 215.00p 8725
16/12/2011 215.00p 230.00p 215.00p 220.00p 3463
15/12/2011 215.00p 226.00p 211.00p 215.00p 14602
14/12/2011 222.00p 222.00p 210.06p 215.00p 6761
13/12/2011 227.00p 229.80p 214.00p 222.00p 9700
12/12/2011 215.00p 240.00p 215.00p 227.00p 20403
09/12/2011 225.00p 225.00p 210.18p 215.00p 14868
08/12/2011 225.00p 270.00p 222.00p 225.00p 46938
07/12/2011 220.00p 228.92p 217.00p 225.00p 11965
06/12/2011 215.00p 224.00p 210.76p 220.00p 6671
05/12/2011 210.00p 227.50p 210.00p 215.00p 12238
02/12/2011 240.00p 241.10p 201.00p 210.00p 19706
01/12/2011 245.00p 247.50p 240.00p 240.00p 11757
30/11/2011 230.00p 247.50p 230.00p 245.00p 10956
29/11/2011 225.00p 237.00p 224.00p 230.00p 16107
28/11/2011 205.00p 230.00p 201.02p 220.00p 10440
25/11/2011 210.00p 214.20p 200.00p 205.00p 12762
24/11/2011 210.00p 217.50p 207.00p 210.00p 4913
23/11/2011 200.00p 220.00p 200.00p 210.00p 9861
22/11/2011 215.00p 221.60p 210.00p 215.00p 14044
21/11/2011 240.00p 240.50p 210.00p 215.00p 23282
18/11/2011 215.00p 230.00p 215.00p 220.00p 6424
17/11/2011 220.00p 220.00p 205.00p 215.00p 29346
16/11/2011 220.00p 228.50p 215.14p 220.00p 14953
15/11/2011 235.00p 235.00p 203.60p 220.00p 3485
14/11/2011 235.00p 237.00p 230.00p 235.00p 4894
11/11/2011 225.00p 237.80p 225.00p 235.00p 7271
10/11/2011 235.00p 235.00p 221.50p 225.00p 4575
09/11/2011 245.00p 245.00p 232.40p 235.00p 10899
08/11/2011 235.00p 246.00p 230.00p 245.00p 17984
07/11/2011 240.00p 240.00p 233.60p 235.00p 8460
04/11/2011 230.00p 240.00p 224.00p 240.00p 5700
03/11/2011 225.00p 240.00p 225.00p 230.00p 4406
02/11/2011 225.00p 239.80p 222.00p 230.00p 12193
01/11/2011 235.00p 235.00p 209.60p 225.00p 14917
31/10/2011 245.00p 245.00p 221.00p 235.00p 11579
28/10/2011 235.00p 256.46p 224.20p 245.00p 19476
27/10/2011 235.00p 239.58p 224.00p 235.00p 22899
26/10/2011 215.00p 234.00p 200.00p 230.00p 38504
25/10/2011 220.00p 224.20p 210.00p 215.00p 18154
24/10/2011 225.00p 229.00p 212.00p 220.00p 14839
21/10/2011 225.00p 225.00p 206.00p 225.00p 2232
20/10/2011 225.00p 225.50p 216.00p 225.00p 16019
19/10/2011 220.00p 225.00p 210.00p 225.00p 10701
18/10/2011 225.00p 225.00p 206.00p 220.00p 29804
17/10/2011 235.00p 237.50p 220.00p 225.00p 18354
14/10/2011 245.00p 245.00p 221.00p 230.00p 20274
13/10/2011 230.00p 249.80p 226.00p 245.00p 29158
12/10/2011 230.00p 230.00p 222.00p 230.00p 10289
11/10/2011 240.00p 240.00p 220.00p 230.00p 19741
10/10/2011 250.00p 250.00p 229.22p 240.00p 13562
07/10/2011 250.00p 250.92p 230.00p 250.00p 11637
06/10/2011 235.00p 240.00p 229.02p 240.00p 20681
05/10/2011 235.00p 235.00p 225.78p 235.00p 8692
04/10/2011 235.00p 239.34p 229.40p 235.00p 22379
03/10/2011 255.00p 255.00p 225.00p 235.00p 23680
30/09/2011 260.00p 267.00p 250.00p 255.00p 11506
29/09/2011 260.00p 263.60p 251.76p 260.00p 23989
28/09/2011 265.00p 275.50p 252.00p 260.00p 31663
27/09/2011 275.00p 278.00p 259.40p 270.00p 13255
26/09/2011 275.00p 279.14p 262.60p 265.00p 28140
23/09/2011 275.00p 307.60p 270.00p 275.00p 57267
22/09/2011 260.00p 288.00p 254.00p 270.00p 14103
21/09/2011 285.00p 285.00p 274.60p 280.00p 2200
20/09/2011 290.00p 297.88p 270.00p 285.00p 10921
19/09/2011 275.00p 305.00p 266.00p 290.00p 30678
16/09/2011 290.00p 292.00p 264.20p 275.00p 24248
15/09/2011 285.00p 317.50p 265.00p 290.00p 91735
14/09/2011 270.00p 270.00p 250.00p 265.00p 21161
13/09/2011 265.00p 274.00p 261.00p 265.00p 13158
12/09/2011 265.00p 274.00p 262.06p 270.00p 10639
09/09/2011 275.00p 278.00p 261.56p 270.00p 5726
08/09/2011 285.00p 285.00p 270.20p 275.00p 13238
07/09/2011 285.00p 294.00p 273.00p 285.00p 6228
06/09/2011 270.00p 285.00p 269.00p 285.00p 8021
05/09/2011 290.00p 290.00p 263.00p 270.00p 8211
02/09/2011 270.00p 299.70p 266.00p 290.00p 5528
01/09/2011 275.00p 291.00p 264.00p 270.00p 15900
31/08/2011 280.00p 290.00p 264.00p 275.00p 25826
30/08/2011 285.00p 290.00p 270.00p 280.00p 16950
26/08/2011 300.00p 300.00p 280.00p 285.00p 9341
25/08/2011 275.00p 310.00p 275.00p 300.00p 17634
24/08/2011 275.00p 290.00p 260.00p 275.00p 520
23/08/2011 290.00p 294.00p 275.00p 275.00p 6808
22/08/2011 295.00p 295.00p 280.00p 290.00p 17811
19/08/2011 280.00p 300.00p 270.00p 295.00p 35069
18/08/2011 300.00p 300.00p 260.00p 280.00p 27413
17/08/2011 280.00p 319.50p 260.00p 300.00p 34435
16/08/2011 315.00p 319.00p 260.00p 280.00p 48009
15/08/2011 310.00p 346.00p 291.00p 315.00p 77180
12/08/2011 295.00p 315.00p 283.00p 310.00p 10757
11/08/2011 285.00p 332.50p 285.00p 295.00p 23940
10/08/2011 275.00p 324.00p 275.00p 285.00p 21702
09/08/2011 275.00p 285.00p 242.00p 275.00p 36170
08/08/2011 310.00p 316.00p 270.40p 285.00p 26073
05/08/2011 270.00p 324.00p 240.00p 310.00p 46554
04/08/2011 340.00p 347.60p 280.06p 285.00p 50207
03/08/2011 310.00p 370.00p 270.20p 330.00p 84210
02/08/2011 340.00p 340.00p 300.00p 310.00p 44789
01/08/2011 355.00p 358.00p 330.00p 335.00p 34790
29/07/2011 360.00p 360.00p 310.50p 355.00p 31805
28/07/2011 370.00p 370.00p 340.00p 360.00p 60839
27/07/2011 370.00p 380.00p 354.20p 370.00p 20608
26/07/2011 385.00p 396.00p 356.00p 370.00p 16420
25/07/2011 415.00p 423.40p 370.00p 385.00p 43755
22/07/2011 385.00p 430.00p 385.00p 415.00p 38210
21/07/2011 400.00p 420.00p 385.00p 385.00p 29795
20/07/2011 395.00p 420.00p 370.20p 400.00p 38397
19/07/2011 435.00p 439.60p 385.00p 395.00p 68940
18/07/2011 445.00p 478.00p 416.00p 435.00p 54441
15/07/2011 425.00p 490.00p 414.00p 445.00p 106368
14/07/2011 465.00p 487.00p 412.40p 425.00p 54750

*Close Price adjusted for both dividends and splits