ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/07/2011 425.00p 490.00p 414.00p 445.00p 106368
14/07/2011 465.00p 487.00p 412.40p 425.00p 54750
13/07/2011 460.00p 480.20p 410.00p 465.00p 184671
12/07/2011 535.00p 547.80p 432.00p 455.00p 312943
11/07/2011 375.00p 520.00p 375.00p 510.00p 458865
08/07/2011 350.00p 400.00p 336.80p 375.00p 119837
07/07/2011 320.00p 370.00p 320.00p 350.00p 155171
06/07/2011 325.00p 360.00p 310.00p 320.00p 88455
05/07/2011 325.00p 386.00p 310.80p 325.00p 111075
04/07/2011 290.00p 336.80p 280.20p 310.00p 52897
01/07/2011 325.00p 325.00p 266.00p 290.00p 70176
30/06/2011 285.00p 364.40p 260.00p 320.00p 283495
29/06/2011 260.00p 270.00p 232.00p 260.00p 23824
28/06/2011 220.00p 277.00p 220.00p 260.00p 24823
27/06/2011 245.00p 245.00p 205.00p 220.00p 23135
24/06/2011 235.00p 279.60p 210.00p 245.00p 38685
23/06/2011 225.00p 232.60p 195.00p 210.00p 22635
22/06/2011 225.00p 229.80p 210.00p 225.00p 11579
21/06/2011 230.00p 230.00p 220.00p 225.00p 6748
20/06/2011 230.00p 236.00p 220.00p 230.00p 6874
17/06/2011 255.00p 255.00p 223.00p 230.00p 13342
16/06/2011 260.00p 266.00p 243.00p 255.00p 8903
15/06/2011 260.00p 269.80p 240.20p 260.00p 20336
14/06/2011 280.00p 280.00p 244.00p 260.00p 17206
13/06/2011 275.00p 289.00p 270.00p 280.00p 13962
10/06/2011 275.00p 290.00p 254.40p 275.00p 35104
09/06/2011 280.00p 286.00p 270.00p 275.00p 21596
08/06/2011 295.00p 295.00p 270.00p 280.00p 8463
07/06/2011 295.00p 295.00p 282.00p 295.00p 2530
06/06/2011 305.00p 318.00p 286.00p 295.00p 10123
03/06/2011 295.00p 317.00p 280.00p 305.00p 21393
02/06/2011 295.00p 313.00p 274.00p 295.00p 20936
01/06/2011 275.00p 304.60p 275.00p 295.00p 10795
31/05/2011 295.00p 315.50p 275.00p 275.00p 23180
27/05/2011 270.00p 310.00p 260.00p 295.00p 67535
26/05/2011 300.00p 303.80p 264.40p 270.00p 22416
25/05/2011 305.00p 330.00p 290.00p 300.00p 71801
24/05/2011 275.00p 320.00p 272.20p 305.00p 54090
23/05/2011 280.00p 294.00p 256.00p 275.00p 40645
20/05/2011 255.00p 330.00p 255.00p 290.00p 112834
19/05/2011 280.00p 280.00p 244.00p 255.00p 34054
18/05/2011 295.00p 296.00p 248.00p 280.00p 78886
17/05/2011 345.00p 370.00p 276.00p 290.00p 220781
16/05/2011 245.00p 406.00p 200.00p 320.00p 950672
13/05/2011 170.00p 220.00p 168.00p 200.00p 18345
12/05/2011 190.00p 190.00p 165.20p 170.00p 12943
11/05/2011 190.00p 190.00p 180.00p 190.00p 2394
10/05/2011 190.00p 190.00p 180.20p 190.00p 8340
09/05/2011 187.00p 196.00p 181.40p 190.00p 4727
06/05/2011 195.00p 195.00p 170.00p 182.00p 54062
05/05/2011 205.00p 205.00p 190.00p 195.00p 21535
04/05/2011 205.00p 220.00p 175.00p 205.00p 30552
03/05/2011 220.00p 220.00p 200.00p 205.00p 8035
28/04/2011 205.00p 230.00p 204.50p 220.00p 43758
27/04/2011 215.00p 215.00p 200.00p 205.00p 36772
26/04/2011 215.00p 215.00p 200.00p 215.00p 14831
21/04/2011 215.00p 216.00p 210.00p 215.00p 18063
20/04/2011 215.00p 215.00p 210.00p 215.00p 8006
19/04/2011 220.00p 220.00p 210.00p 215.00p 17132
18/04/2011 240.00p 240.00p 217.20p 220.00p 14600
15/04/2011 230.00p 250.00p 213.00p 240.00p 24683
14/04/2011 230.00p 233.40p 220.00p 230.00p 13079
13/04/2011 230.00p 240.00p 222.60p 230.00p 8614
12/04/2011 230.00p 236.00p 220.00p 230.00p 36698
11/04/2011 235.00p 240.00p 219.60p 230.00p 29260
08/04/2011 245.00p 245.00p 223.40p 235.00p 130923
07/04/2011 245.00p 260.00p 230.00p 245.00p 75675
06/04/2011 245.00p 245.00p 226.00p 245.00p 18593
05/04/2011 260.00p 260.00p 220.00p 245.00p 32533
04/04/2011 260.00p 262.00p 250.00p 260.00p 20760
01/04/2011 255.00p 260.00p 240.00p 260.00p 17225
31/03/2011 265.00p 265.00p 243.60p 255.00p 28603
30/03/2011 270.00p 273.80p 254.00p 265.00p 10982
29/03/2011 275.00p 280.00p 260.20p 270.00p 32390
28/03/2011 275.00p 290.00p 263.60p 275.00p 10571
25/03/2011 290.00p 290.00p 260.00p 275.00p 14945
24/03/2011 270.00p 300.00p 267.20p 290.00p 32113
23/03/2011 270.00p 280.00p 268.00p 270.00p 16814
22/03/2011 256.00p 280.00p 252.50p 270.00p 23312
21/03/2011 266.00p 266.00p 250.00p 256.00p 15233
18/03/2011 255.00p 280.00p 252.40p 266.00p 18665
17/03/2011 255.00p 260.00p 251.20p 255.00p 10325
16/03/2011 225.00p 258.60p 224.00p 255.00p 27350
15/03/2011 255.00p 256.00p 200.00p 225.00p 15716
14/03/2011 255.00p 264.00p 242.00p 255.00p 34963
11/03/2011 275.00p 275.00p 240.00p 255.00p 20587
10/03/2011 275.00p 284.00p 250.00p 275.00p 28614
09/03/2011 280.00p 300.00p 250.00p 275.00p 68508
08/03/2011 280.00p 286.00p 270.20p 280.00p 8453
07/03/2011 237.00p 290.00p 241.06p 280.00p 30328
04/03/2011 260.00p 262.00p 230.00p 237.00p 43614
03/03/2011 240.00p 270.00p 233.20p 260.00p 29969
02/03/2011 255.00p 254.60p 230.00p 240.00p 26697
01/03/2011 265.00p 261.70p 244.00p 255.00p 13431
28/02/2011 267.00p 268.00p 250.00p 265.00p 11804
25/02/2011 265.00p 268.00p 260.00p 267.00p 2719
24/02/2011 265.00p 265.00p 240.00p 265.00p 10478
23/02/2011 285.00p 284.00p 260.00p 265.00p 12017
22/02/2011 275.00p 290.00p 260.10p 285.00p 21542
21/02/2011 290.00p 291.00p 263.00p 275.00p 17575
18/02/2011 280.00p 308.50p 273.20p 290.00p 25163
17/02/2011 285.00p 286.00p 274.20p 280.00p 2913
16/02/2011 265.00p 298.00p 262.00p 285.00p 37212
15/02/2011 270.00p 270.60p 250.00p 265.00p 6158
14/02/2011 280.00p 284.00p 260.00p 270.00p 9335
11/02/2011 289.60p 289.60p 270.00p 280.00p 4299
10/02/2011 292.50p 296.00p 272.00p 285.00p 9424
09/02/2011 273.60p 285.00p 270.00p 285.00p 11662
08/02/2011 282.00p 296.00p 270.00p 285.00p 42175
07/02/2011 316.00p 316.00p 273.60p 290.00p 44764
04/02/2011 278.40p 337.90p 274.00p 310.00p 33438
03/02/2011 272.00p 290.00p 260.00p 280.00p 29247
02/02/2011 278.80p 290.00p 260.40p 275.00p 15982
01/02/2011 280.00p 283.30p 270.00p 280.00p 14357
31/01/2011 285.00p 289.00p 272.00p 280.00p 13593
28/01/2011 305.00p 305.00p 240.00p 285.00p 41009
27/01/2011 325.00p 325.00p 240.00p 305.00p 7780
26/01/2011 310.00p 330.00p 301.00p 325.00p 19641
25/01/2011 350.00p 350.00p 300.00p 305.00p 38822
24/01/2011 340.00p 350.00p 340.00p 350.00p 11510
21/01/2011 335.00p 346.00p 310.00p 340.00p 14544
20/01/2011 330.00p 358.50p 329.70p 335.00p 27519
19/01/2011 355.00p 355.00p 316.00p 330.00p 29845
18/01/2011 375.00p 375.60p 350.00p 355.00p 20373
17/01/2011 377.60p 400.00p 350.50p 375.00p 43316
14/01/2011 392.00p 404.00p 360.00p 375.00p 44306
13/01/2011 394.20p 410.00p 392.00p 400.00p 29927
12/01/2011 395.00p 400.00p 360.00p 395.00p 75816
11/01/2011 388.60p 430.00p 384.00p 405.00p 50779
10/01/2011 400.00p 410.00p 370.60p 385.00p 51092
07/01/2011 405.00p 405.00p 390.00p 400.00p 36151
06/01/2011 385.00p 422.00p 374.00p 405.00p 88557
05/01/2011 405.00p 480.00p 370.00p 385.00p 99226
04/01/2011 390.00p 440.00p 384.00p 395.00p 110838
31/12/2010 360.00p 400.00p 360.00p 390.00p 87562
30/12/2010 325.00p 366.00p 311.60p 360.00p 44873
29/12/2010 330.00p 330.00p 310.00p 325.00p 22611
24/12/2010 325.00p 335.00p 312.00p 335.00p 16273
23/12/2010 325.00p 330.00p 310.00p 325.00p 40669
22/12/2010 330.00p 340.00p 310.00p 325.00p 26817
21/12/2010 335.00p 341.00p 310.00p 330.00p 22682
20/12/2010 360.00p 360.00p 310.00p 335.00p 91604
17/12/2010 355.00p 390.00p 350.00p 360.00p 43986
16/12/2010 350.00p 360.00p 312.00p 355.00p 36804
15/12/2010 385.00p 385.00p 340.00p 350.00p 55534
14/12/2010 367.00p 389.90p 367.00p 385.00p 57616
13/12/2010 355.00p 380.00p 350.00p 367.00p 75637
10/12/2010 375.00p 390.00p 340.00p 355.00p 84466
09/12/2010 425.00p 470.00p 340.00p 375.00p 361194
08/12/2010 395.00p 440.00p 390.00p 415.00p 85655
07/12/2010 395.00p 470.00p 380.00p 395.00p 101229
06/12/2010 330.00p 470.00p 327.00p 390.00p 181860
03/12/2010 335.00p 340.00p 320.00p 330.00p 10458
02/12/2010 355.00p 360.00p 330.00p 335.00p 13027
01/12/2010 340.00p 378.00p 330.00p 355.00p 63047
30/11/2010 310.00p 370.00p 300.00p 340.00p 89833
29/11/2010 310.00p 330.00p 300.00p 310.00p 36305
26/11/2010 300.00p 330.00p 280.00p 310.00p 30152
25/11/2010 320.00p 327.00p 282.00p 300.00p 32134
24/11/2010 280.00p 330.00p 272.60p 320.00p 50584
23/11/2010 325.00p 350.00p 277.60p 280.00p 48355
22/11/2010 275.00p 330.00p 274.00p 325.00p 87754
19/11/2010 240.00p 310.00p 210.00p 275.00p 93954
18/11/2010 250.00p 250.00p 230.00p 240.00p 18462
17/11/2010 245.00p 252.00p 236.40p 250.00p 32385
16/11/2010 230.00p 295.00p 220.00p 245.00p 99041
15/11/2010 205.00p 240.00p 180.00p 230.00p 51016
12/11/2010 215.00p 215.00p 196.00p 205.00p 22199
11/11/2010 225.00p 225.00p 196.00p 215.00p 22512
10/11/2010 230.00p 235.00p 220.00p 225.00p 16361
09/11/2010 235.00p 235.00p 210.00p 230.00p 41925
08/11/2010 205.00p 240.00p 205.00p 235.00p 58456
05/11/2010 200.00p 207.00p 200.00p 205.00p 7031
04/11/2010 220.00p 220.00p 190.20p 205.00p 24465
03/11/2010 225.00p 230.00p 210.00p 220.00p 7188
02/11/2010 230.00p 230.00p 210.00p 225.00p 18811
01/11/2010 230.00p 235.00p 210.00p 230.00p 14016
29/10/2010 225.00p 228.00p 220.00p 225.00p 21181
28/10/2010 230.00p 234.00p 220.00p 225.00p 26985
27/10/2010 230.00p 280.00p 210.00p 230.00p 35103
26/10/2010 235.00p 235.00p 220.00p 230.00p 7071
25/10/2010 250.00p 250.00p 220.00p 230.00p 12374
22/10/2010 260.00p 260.00p 230.00p 250.00p 19626
21/10/2010 260.00p 261.60p 250.00p 260.00p 12908
20/10/2010 260.00p 260.00p 220.00p 255.00p 43546
19/10/2010 275.00p 275.00p 240.00p 260.00p 26584
18/10/2010 280.00p 280.00p 260.00p 275.00p 12619
15/10/2010 280.00p 297.00p 266.30p 280.00p 37445
14/10/2010 265.00p 295.20p 260.00p 280.00p 50962
13/10/2010 270.00p 280.00p 260.00p 265.00p 22568
12/10/2010 285.00p 285.00p 240.00p 270.00p 69416
11/10/2010 300.00p 330.00p 274.00p 285.00p 212667
08/10/2010 240.00p 340.00p 232.00p 295.00p 413957
07/10/2010 235.00p 254.00p 220.00p 235.00p 37212
06/10/2010 235.00p 238.00p 200.00p 230.00p 25418
05/10/2010 248.00p 248.00p 235.00p 235.00p 8862
04/10/2010 250.00p 270.00p 241.00p 248.00p 42780
01/10/2010 245.00p 267.00p 232.00p 250.00p 113225
30/09/2010 260.00p 260.00p 220.00p 235.00p 59112
29/09/2010 205.00p 270.00p 205.00p 255.00p 218956

*Close Price adjusted for both dividends and splits