ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits