ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
08/12/2009 425.00p 430.00p 400.00p 425.00p 4617
07/12/2009 425.00p 443.80p 400.00p 425.00p 796
04/12/2009 475.00p 475.00p 400.00p 425.00p 17831
03/12/2009 475.00p 500.00p 450.00p 475.00p 1994
02/12/2009 525.00p 525.00p 450.00p 475.00p 5215
01/12/2009 525.00p 525.00p 412.00p 475.00p 13955
30/11/2009 525.00p 525.00p 500.00p 525.00p 100
27/11/2009 525.00p 536.00p 525.00p 525.00p 187
26/11/2009 525.00p 538.00p 500.00p 525.00p 806
25/11/2009 525.00p 540.00p 500.00p 525.00p 384
24/11/2009 525.00p 526.00p 500.00p 525.00p 1290
23/11/2009 525.00p 550.00p 500.00p 525.00p 1848
20/11/2009 525.00p 540.00p 510.00p 525.00p 1462
19/11/2009 575.00p 575.00p 510.00p 525.00p 2758
18/11/2009 650.00p 660.00p 550.00p 575.00p 6614
17/11/2009 575.00p 700.00p 575.00p 650.00p 13092
16/11/2009 575.00p 600.00p 566.00p 575.00p 3024
13/11/2009 600.00p 628.00p 564.00p 575.00p 2415
12/11/2009 600.00p 640.00p 550.00p 600.00p 733
11/11/2009 600.00p 609.80p 600.00p 600.00p 35
10/11/2009 600.00p 610.00p 600.00p 600.00p 301
09/11/2009 600.00p 650.00p 550.00p 600.00p 6772
06/11/2009 625.00p 620.00p 586.00p 600.00p 943
05/11/2009 625.00p 628.00p 601.00p 625.00p 1666
04/11/2009 625.00p 630.00p 608.00p 625.00p 2724
03/11/2009 600.00p 625.00p 600.00p 625.00p 2002
02/11/2009 625.00p 625.00p 561.00p 600.00p 3173
30/10/2009 650.00p 650.00p 625.00p 625.00p 3948
29/10/2009 650.00p 658.00p 602.00p 650.00p 1056
28/10/2009 625.00p 720.80p 602.00p 650.00p 5495
27/10/2009 675.00p 676.00p 600.00p 625.00p 4559
26/10/2009 625.00p 700.00p 650.00p 675.00p 8584
23/10/2009 650.00p 700.00p 608.00p 625.00p 3887
22/10/2009 650.00p 680.00p 606.00p 650.00p 560
21/10/2009 675.00p 675.00p 650.00p 650.00p 3328
20/10/2009 675.00p 725.00p 625.00p 675.00p 4573
19/10/2009 675.00p 695.00p 600.00p 675.00p 4607
16/10/2009 700.00p 698.00p 655.00p 675.00p 3142
15/10/2009 625.00p 725.00p 625.00p 700.00p 12360
14/10/2009 625.00p 650.00p 600.00p 625.00p 3551
13/10/2009 625.00p 650.00p 605.00p 625.00p 4838
12/10/2009 675.00p 680.00p 602.00p 625.00p 3605
09/10/2009 700.00p 690.00p 600.00p 675.00p 11032
08/10/2009 775.00p 900.00p 650.00p 700.00p 13336
07/10/2009 675.00p 675.00p 610.00p 675.00p 2085
06/10/2009 675.00p 675.00p 610.00p 675.00p 3903
05/10/2009 675.00p 686.00p 650.00p 675.00p 705
02/10/2009 700.00p 687.60p 650.00p 675.00p 1718
01/10/2009 750.00p 750.00p 700.00p 700.00p 3866
30/09/2009 775.00p 850.00p 700.00p 750.00p 9591
29/09/2009 700.00p 738.00p 670.00p 700.00p 777
28/09/2009 675.00p 738.00p 654.00p 700.00p 6796
25/09/2009 675.00p 688.00p 661.00p 675.00p 1332
24/09/2009 700.00p 675.00p 650.00p 675.00p 1540
23/09/2009 700.00p 725.00p 675.00p 700.00p 2870
22/09/2009 700.00p 740.00p 663.40p 700.00p 1622
21/09/2009 675.00p 766.00p 650.00p 700.00p 9907

*Close Price adjusted for both dividends and splits