Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Underweight Haleon (HLN) by JP Morgan
- Buy Chemring Group (CHG) by Jefferies
- Hold Serco Group (SRP) by Jefferies
- Buy Bunzl (BNZL) by Citi
- Buy Moonpig Group (MOON) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Watch Raspberry PI Holdings (RPI) by Ken Hall in The Motley Fool
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Overweight InterContinental Hotels Group (IHG) by Barclays
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy Sage Group (SGE) by Jefferies
ECR Minerals (ECR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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