ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/09/2010 160.00p 220.00p 152.60p 200.00p 79463
23/09/2010 160.00p 166.00p 151.00p 160.00p 5548
22/09/2010 160.00p 166.80p 150.20p 160.00p 9999
21/09/2010 160.00p 160.00p 150.00p 160.00p 1974
20/09/2010 160.00p 165.00p 151.00p 160.00p 1447
17/09/2010 165.00p 165.00p 152.20p 160.00p 3397
16/09/2010 165.00p 165.00p 160.00p 165.00p 1575
15/09/2010 165.00p 165.00p 160.00p 165.00p 7129
14/09/2010 155.00p 179.00p 150.00p 165.00p 36038
13/09/2010 155.00p 155.00p 150.00p 155.00p 1763
10/09/2010 155.00p 157.00p 150.00p 155.00p 2335
09/09/2010 155.00p 155.00p 150.00p 155.00p 1069
08/09/2010 155.00p 155.00p 150.60p 155.00p 1289
07/09/2010 155.00p 157.60p 150.00p 155.00p 3951
06/09/2010 155.00p 158.40p 152.40p 155.00p 7868
03/09/2010 153.00p 164.00p 153.00p 155.00p 10117
02/09/2010 153.00p 153.80p 150.00p 153.00p 1386
01/09/2010 153.00p 155.58p 150.00p 153.00p 2136
31/08/2010 155.00p 156.00p 150.00p 153.00p 7239
27/08/2010 135.00p 160.00p 135.00p 155.00p 16698
26/08/2010 135.00p 135.00p 134.00p 135.00p 5000
25/08/2010 135.00p 135.60p 130.00p 135.00p 1524
24/08/2010 135.00p 136.00p 120.00p 135.00p 2701
23/08/2010 140.00p 140.00p 130.00p 135.00p 1852
20/08/2010 140.00p 142.00p 130.20p 140.00p 779
19/08/2010 150.00p 150.00p 130.00p 140.00p 4538
18/08/2010 155.00p 155.00p 140.00p 150.00p 6664
17/08/2010 160.00p 160.00p 150.10p 155.00p 4554
16/08/2010 160.00p 160.00p 152.00p 160.00p 1738
13/08/2010 165.00p 165.00p 150.00p 160.00p 4313
12/08/2010 170.00p 170.00p 159.00p 165.00p 3921
11/08/2010 165.00p 177.30p 165.00p 170.00p 6526
10/08/2010 150.00p 177.30p 150.00p 165.00p 15522
09/08/2010 150.00p 159.80p 150.00p 150.00p 3048
06/08/2010 155.00p 160.00p 136.00p 150.00p 10510
05/08/2010 155.00p 169.20p 140.00p 155.00p 21486
04/08/2010 155.00p 155.00p 141.60p 155.00p 4718
03/08/2010 160.00p 160.00p 140.00p 150.00p 13396
02/08/2010 160.00p 160.00p 158.00p 160.00p 300
30/07/2010 162.00p 162.00p 150.00p 160.00p 1788
29/07/2010 169.00p 169.00p 150.00p 162.00p 9466
28/07/2010 160.00p 175.60p 150.00p 169.00p 15044
27/07/2010 160.00p 169.00p 150.00p 160.00p 11036
26/07/2010 160.00p 160.00p 154.20p 160.00p 1057
23/07/2010 155.00p 169.80p 150.00p 160.00p 15526
22/07/2010 175.00p 175.00p 90.00p 155.00p 4496
21/07/2010 170.00p 175.00p 163.00p 175.00p 2676
20/07/2010 175.00p 175.00p 150.00p 170.00p 2549
19/07/2010 175.00p 175.00p 160.00p 175.00p 1348
16/07/2010 175.00p 175.00p 160.00p 175.00p 6774
15/07/2010 177.00p 177.00p 164.00p 175.00p 3123
14/07/2010 177.00p 179.16p 164.40p 177.00p 2511
13/07/2010 177.00p 177.00p 164.40p 172.00p 300
12/07/2010 182.00p 187.40p 164.40p 177.00p 12676
09/07/2010 160.00p 199.70p 160.00p 182.00p 21998
08/07/2010 160.00p 161.80p 160.00p 160.00p 19738
07/07/2010 160.00p 162.40p 160.00p 160.00p 3661
06/07/2010 160.00p 163.60p 150.00p 160.00p 5535
05/07/2010 160.00p 163.60p 150.00p 160.00p 463
02/07/2010 160.00p 166.00p 155.20p 160.00p 7994
01/07/2010 165.00p 166.80p 150.00p 160.00p 6100
30/06/2010 175.00p 180.00p 150.00p 165.00p 23663
29/06/2010 190.00p 190.00p 160.40p 175.00p 3047
28/06/2010 190.00p 190.00p 180.20p 190.00p 781
25/06/2010 195.00p 195.00p 179.00p 190.00p 1995
24/06/2010 195.00p 200.00p 190.00p 195.00p 2671
23/06/2010 195.00p 200.00p 181.20p 195.00p 2509
22/06/2010 205.00p 210.00p 180.00p 195.00p 22165
21/06/2010 180.00p 230.00p 170.00p 205.00p 41814
18/06/2010 180.00p 180.00p 170.20p 180.00p 1250
17/06/2010 180.00p 180.00p 170.00p 180.00p 3308
16/06/2010 185.00p 186.00p 180.00p 180.00p 10324
15/06/2010 175.00p 238.50p 166.00p 185.00p 41750
14/06/2010 175.00p 181.00p 120.00p 175.00p 5090
11/06/2010 175.00p 190.00p 166.00p 175.00p 5301
10/06/2010 180.00p 182.00p 150.00p 175.00p 2496
09/06/2010 200.00p 200.00p 170.00p 180.00p 8334
08/06/2010 200.00p 200.00p 180.40p 200.00p 1625
07/06/2010 205.00p 215.00p 180.00p 200.00p 1858
04/06/2010 210.00p 210.00p 180.00p 205.00p 17848
03/06/2010 185.00p 210.00p 185.00p 210.00p 18576
02/06/2010 185.00p 185.00p 174.00p 185.00p 25
01/06/2010 195.00p 195.00p 170.40p 185.00p 5203
28/05/2010 210.00p 210.00p 180.30p 195.00p 23705
27/05/2010 210.00p 210.00p 200.00p 210.00p 3667
26/05/2010 210.00p 210.00p 200.00p 210.00p 5242
25/05/2010 225.00p 230.00p 200.00p 210.00p 8237
24/05/2010 225.00p 240.00p 215.00p 225.00p 10366
21/05/2010 210.00p 229.60p 200.20p 225.00p 37572
20/05/2010 205.00p 210.00p 205.00p 210.00p 22462
19/05/2010 224.00p 224.00p 200.00p 206.00p 13410
18/05/2010 230.00p 238.00p 220.00p 225.00p 44287
17/05/2010 235.00p 249.80p 221.00p 230.00p 22953
14/05/2010 230.00p 250.00p 216.00p 240.00p 184706
13/05/2010 375.00p 375.00p 200.00p 230.00p 144454
12/05/2010 375.00p 385.00p 360.00p 375.00p 8641
11/05/2010 400.00p 410.00p 350.00p 375.00p 5922
10/05/2010 400.00p 425.00p 354.00p 425.00p 6448
07/05/2010 450.00p 450.00p 370.00p 400.00p 6908
06/05/2010 450.00p 450.00p 400.00p 450.00p 4801
05/05/2010 475.00p 550.00p 350.00p 450.00p 15510
04/05/2010 525.00p 525.00p 450.00p 500.00p 583
30/04/2010 525.00p 525.00p 500.00p 525.00p 785
29/04/2010 525.00p 530.00p 508.00p 525.00p 1658
28/04/2010 525.00p 531.80p 508.00p 525.00p 2628
27/04/2010 525.00p 538.00p 510.00p 525.00p 4258
26/04/2010 525.00p 539.00p 524.00p 525.00p 3567
23/04/2010 525.00p 536.00p 525.00p 525.00p 1801
22/04/2010 525.00p 550.00p 516.00p 525.00p 3377
21/04/2010 500.00p 575.00p 460.00p 525.00p 5573
20/04/2010 550.00p 550.00p 452.60p 475.00p 5955
19/04/2010 550.00p 550.00p 550.00p 550.00p 100
16/04/2010 550.00p 555.98p 502.00p 550.00p 1676
15/04/2010 550.00p 575.00p 510.00p 575.00p 7227
14/04/2010 550.00p 576.00p 520.00p 550.00p 3244
13/04/2010 525.00p 580.00p 475.00p 550.00p 7776
12/04/2010 550.00p 550.00p 470.00p 525.00p 20643
09/04/2010 525.00p 576.00p 500.00p 550.00p 5197
08/04/2010 525.00p 538.00p 500.00p 525.00p 936
07/04/2010 525.00p 540.00p 505.00p 525.00p 812
06/04/2010 525.00p 530.00p 461.20p 525.00p 2831
01/04/2010 525.00p 562.60p 455.60p 525.00p 15637
31/03/2010 525.00p 550.00p 450.00p 525.00p 8435
30/03/2010 525.00p 525.00p 500.00p 525.00p 1786
29/03/2010 525.00p 536.00p 500.00p 525.00p 4051
26/03/2010 550.00p 550.00p 500.00p 525.00p 8510
25/03/2010 550.00p 550.00p 475.00p 550.00p 3161
24/03/2010 525.00p 600.00p 500.00p 550.00p 6864
23/03/2010 525.00p 527.80p 500.00p 525.00p 2559
22/03/2010 525.00p 530.00p 502.00p 525.00p 6809
19/03/2010 525.00p 530.00p 514.40p 525.00p 191
18/03/2010 550.00p 560.00p 500.00p 525.00p 9784
17/03/2010 575.00p 575.00p 503.80p 550.00p 9574
16/03/2010 575.00p 600.00p 550.00p 575.00p 27076
15/03/2010 675.00p 675.00p 550.00p 575.00p 19935
12/03/2010 675.00p 684.00p 650.00p 675.00p 20019
11/03/2010 675.00p 695.00p 600.00p 675.00p 18952
10/03/2010 575.00p 750.00p 550.00p 675.00p 17913
09/03/2010 575.00p 625.00p 550.00p 575.00p 4316
08/03/2010 600.00p 650.00p 557.00p 575.00p 6105
05/03/2010 600.00p 604.00p 559.80p 600.00p 746
04/03/2010 600.00p 610.00p 561.20p 600.00p 984
03/03/2010 625.00p 700.00p 561.00p 600.00p 3029
02/03/2010 625.00p 636.00p 600.00p 625.00p 1690
01/03/2010 550.00p 650.00p 550.00p 625.00p 7072
26/02/2010 525.00p 550.00p 514.00p 550.00p 1068
25/02/2010 550.00p 550.00p 512.00p 525.00p 2975
24/02/2010 550.00p 580.00p 510.00p 550.00p 7985
23/02/2010 550.00p 576.00p 513.00p 550.00p 6256
22/02/2010 575.00p 580.00p 549.72p 550.00p 1798
19/02/2010 625.00p 625.00p 550.00p 575.00p 1910
18/02/2010 625.00p 668.00p 550.00p 625.00p 5811
17/02/2010 650.00p 650.00p 600.00p 625.00p 1482
16/02/2010 575.00p 650.00p 566.20p 650.00p 4523
15/02/2010 625.00p 625.00p 562.00p 575.00p 8626
12/02/2010 625.00p 770.00p 600.00p 625.00p 8482
11/02/2010 650.00p 688.00p 560.00p 625.00p 19884
10/02/2010 525.00p 600.00p 510.00p 575.00p 13673
09/02/2010 475.00p 650.00p 450.00p 550.00p 13081
08/02/2010 475.00p 526.00p 470.00p 475.00p 2750
05/02/2010 475.00p 490.00p 452.00p 475.00p 2075
04/02/2010 475.00p 491.00p 460.00p 475.00p 171
03/02/2010 500.00p 524.00p 470.00p 475.00p 804
02/02/2010 500.00p 537.00p 475.00p 500.00p 3486
01/02/2010 475.00p 500.00p 452.00p 500.00p 1853
29/01/2010 500.00p 525.00p 450.00p 475.00p 8130
28/01/2010 525.00p 530.00p 460.00p 500.00p 6433
27/01/2010 525.00p 538.00p 474.00p 525.00p 2754
26/01/2010 525.00p 550.00p 474.00p 525.00p 4798
25/01/2010 525.00p 525.00p 500.00p 525.00p 538
22/01/2010 550.00p 600.00p 501.00p 525.00p 5365
21/01/2010 550.00p 590.00p 525.00p 550.00p 1445
20/01/2010 575.00p 575.00p 500.00p 550.00p 3283
19/01/2010 575.00p 605.00p 530.00p 575.00p 3085
18/01/2010 575.00p 629.00p 500.00p 575.00p 2591
15/01/2010 575.00p 580.00p 550.00p 575.00p 5059
14/01/2010 575.00p 600.00p 550.00p 575.00p 5665
13/01/2010 575.00p 576.00p 550.00p 575.00p 1674
12/01/2010 600.00p 600.00p 550.00p 575.00p 3083
11/01/2010 550.00p 700.00p 550.00p 600.00p 12733
08/01/2010 525.00p 550.00p 519.80p 525.00p 2022
07/01/2010 525.00p 530.00p 500.00p 525.00p 769
06/01/2010 525.00p 530.00p 500.00p 525.00p 2917
05/01/2010 580.00p 580.00p 450.00p 525.00p 5928
04/01/2010 575.00p 670.00p 510.00p 580.00p 11622
31/12/2009 425.00p 620.00p 425.00p 575.00p 28921
30/12/2009 375.00p 400.00p 375.00p 400.00p 2543
29/12/2009 375.00p 398.00p 355.00p 375.00p 1045
24/12/2009 375.00p 399.60p 353.00p 375.00p 221
23/12/2009 425.00p 425.00p 350.00p 375.00p 16365
22/12/2009 475.00p 475.00p 400.00p 425.00p 4288
21/12/2009 425.00p 450.00p 350.00p 450.00p 4731
18/12/2009 425.00p 500.00p 353.00p 425.00p 6155
17/12/2009 400.00p 500.00p 352.00p 425.00p 5255
16/12/2009 425.00p 425.00p 350.00p 400.00p 3831
15/12/2009 450.00p 450.00p 337.80p 425.00p 3347
14/12/2009 475.00p 475.00p 365.00p 450.00p 3344
11/12/2009 425.00p 550.00p 425.00p 475.00p 41358
10/12/2009 425.00p 425.00p 352.60p 375.00p 6235
09/12/2009 425.00p 425.00p 350.00p 425.00p 711

*Close Price adjusted for both dividends and splits