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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
ECR Minerals (ECR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/07/2022 | 0.98p | 0.98p | 0.91p | 0.95p | 2862849 |
| 12/07/2022 | 1.03p | 1.03p | 0.95p | 0.98p | 1916562 |
| 11/07/2022 | 1.08p | 1.08p | 1.00p | 1.03p | 1038551 |
| 08/07/2022 | 1.00p | 1.02p | 0.98p | 1.00p | 1093340 |
| 07/07/2022 | 1.00p | 1.05p | 0.92p | 1.00p | 5309227 |
| 06/07/2022 | 1.00p | 1.00p | 0.95p | 1.00p | 725736 |
| 05/07/2022 | 1.00p | 1.01p | 0.96p | 1.00p | 670058 |
| 04/07/2022 | 1.05p | 1.05p | 0.95p | 1.00p | 9450601 |
| 01/07/2022 | 1.10p | 1.10p | 1.04p | 1.05p | 8067934 |
| 30/06/2022 | 1.15p | 1.15p | 1.05p | 1.10p | 4068729 |
| 29/06/2022 | 1.15p | 1.15p | 1.10p | 1.15p | 516423 |
| 28/06/2022 | 1.15p | 1.19p | 1.15p | 1.15p | 373951 |
| 27/06/2022 | 1.20p | 1.22p | 1.13p | 1.15p | 1803046 |
| 24/06/2022 | 1.10p | 1.22p | 1.09p | 1.20p | 1038888 |
| 23/06/2022 | 1.08p | 1.14p | 1.06p | 1.10p | 3357811 |
| 22/06/2022 | 1.08p | 1.08p | 1.06p | 1.07p | 481985 |
| 21/06/2022 | 1.05p | 1.09p | 1.03p | 1.08p | 4128591 |
| 20/06/2022 | 1.05p | 1.07p | 1.03p | 1.05p | 2731668 |
| 17/06/2022 | 1.05p | 1.05p | 1.02p | 1.05p | 585972 |
| 16/06/2022 | 1.05p | 1.09p | 1.03p | 1.05p | 2043212 |
| 15/06/2022 | 1.13p | 1.13p | 1.03p | 1.05p | 1087637 |
| 14/06/2022 | 1.13p | 1.15p | 1.07p | 1.13p | 185717 |
| 13/06/2022 | 1.18p | 1.18p | 1.10p | 1.15p | 2443501 |
| 10/06/2022 | 1.25p | 1.26p | 1.17p | 1.18p | 1793432 |
| 09/06/2022 | 1.25p | 1.28p | 1.22p | 1.25p | 1367514 |
| 08/06/2022 | 1.20p | 1.30p | 1.13p | 1.25p | 13112923 |
| 07/06/2022 | 1.05p | 1.10p | 1.00p | 1.05p | 4567953 |
| 06/06/2022 | 1.05p | 1.07p | 1.00p | 1.05p | 3286772 |
| 03/06/2022 | 1.05p | 1.07p | 1.01p | 1.05p | 4030812 |
| 02/06/2022 | 1.05p | 1.07p | 1.01p | 1.05p | 4030812 |
| 01/06/2022 | 1.05p | 1.07p | 1.01p | 1.05p | 4030812 |
| 31/05/2022 | 1.10p | 1.11p | 1.01p | 1.05p | 3598910 |
| 30/05/2022 | 1.13p | 1.13p | 1.05p | 1.10p | 1889414 |
| 27/05/2022 | 1.15p | 1.15p | 1.06p | 1.13p | 6106374 |
| 26/05/2022 | 1.15p | 1.17p | 1.11p | 1.15p | 1104345 |
| 25/05/2022 | 1.23p | 1.23p | 1.12p | 1.15p | 1334978 |
| 24/05/2022 | 1.20p | 1.23p | 1.15p | 1.23p | 4268748 |
| 23/05/2022 | 1.23p | 1.23p | 1.15p | 1.20p | 1481577 |
| 20/05/2022 | 1.23p | 1.23p | 1.15p | 1.23p | 1621954 |
| 19/05/2022 | 1.13p | 1.23p | 1.12p | 1.23p | 7721449 |
| 18/05/2022 | 1.20p | 1.21p | 1.11p | 1.13p | 3500859 |
| 17/05/2022 | 1.20p | 1.22p | 1.17p | 1.20p | 235375 |
| 16/05/2022 | 1.18p | 1.22p | 1.15p | 1.20p | 1569411 |
| 13/05/2022 | 1.20p | 1.20p | 1.15p | 1.18p | 882424 |
| 12/05/2022 | 1.23p | 1.23p | 1.15p | 1.18p | 1031628 |
| 11/05/2022 | 1.18p | 1.24p | 1.15p | 1.23p | 4582216 |
| 10/05/2022 | 1.18p | 1.20p | 1.15p | 1.18p | 2564238 |
| 09/05/2022 | 1.23p | 1.23p | 1.16p | 1.18p | 706078 |
| 06/05/2022 | 1.23p | 1.24p | 1.20p | 1.23p | 1342985 |
| 05/05/2022 | 1.30p | 1.32p | 1.20p | 1.23p | 4739322 |
| 04/05/2022 | 1.35p | 1.40p | 1.30p | 1.33p | 2922166 |
| 03/05/2022 | 1.33p | 1.38p | 1.30p | 1.35p | 1854056 |
| 02/05/2022 | 1.35p | 1.35p | 1.30p | 1.33p | 4015657 |
| 29/04/2022 | 1.35p | 1.35p | 1.30p | 1.33p | 4015657 |
| 28/04/2022 | 1.40p | 1.42p | 1.32p | 1.35p | 1719710 |
| 27/04/2022 | 1.35p | 1.44p | 1.30p | 1.40p | 5229230 |
| 26/04/2022 | 1.35p | 1.40p | 1.35p | 1.35p | 1285103 |
| 25/04/2022 | 1.43p | 1.44p | 1.30p | 1.35p | 3835218 |
| 22/04/2022 | 1.50p | 1.59p | 1.42p | 1.43p | 9244936 |
| 21/04/2022 | 1.40p | 1.43p | 1.36p | 1.40p | 2520278 |
| 20/04/2022 | 1.45p | 1.45p | 1.37p | 1.40p | 974175 |
| 19/04/2022 | 1.48p | 1.48p | 1.41p | 1.45p | 955936 |
| 18/04/2022 | 1.43p | 1.50p | 1.43p | 1.48p | 1185435 |
| 15/04/2022 | 1.43p | 1.50p | 1.43p | 1.48p | 1185435 |
| 14/04/2022 | 1.43p | 1.50p | 1.43p | 1.48p | 1185435 |
| 13/04/2022 | 1.60p | 1.64p | 1.43p | 1.43p | 5343254 |
| 12/04/2022 | 1.48p | 1.70p | 1.48p | 1.60p | 5292004 |
| 11/04/2022 | 1.45p | 1.60p | 1.44p | 1.48p | 5612443 |
| 08/04/2022 | 1.35p | 1.49p | 1.30p | 1.45p | 3749464 |
| 07/04/2022 | 1.35p | 1.40p | 1.30p | 1.35p | 3323405 |
| 06/04/2022 | 1.38p | 1.40p | 1.30p | 1.35p | 7882368 |
| 05/04/2022 | 1.38p | 1.39p | 1.30p | 1.34p | 5812607 |
| 04/04/2022 | 1.38p | 1.39p | 1.35p | 1.38p | 3344573 |
| 01/04/2022 | 1.45p | 1.45p | 1.32p | 1.38p | 9606494 |
| 31/03/2022 | 1.45p | 1.45p | 1.40p | 1.45p | 1133631 |
| 30/03/2022 | 1.45p | 1.48p | 1.37p | 1.45p | 4518182 |
| 29/03/2022 | 1.53p | 1.53p | 1.40p | 1.40p | 7037433 |
| 28/03/2022 | 1.60p | 1.63p | 1.51p | 1.55p | 4683334 |
| 25/03/2022 | 1.65p | 1.69p | 1.56p | 1.60p | 4643526 |
| 24/03/2022 | 1.55p | 1.69p | 1.53p | 1.65p | 5467724 |
| 23/03/2022 | 1.45p | 1.58p | 1.45p | 1.55p | 7776276 |
| 22/03/2022 | 1.40p | 1.50p | 1.40p | 1.45p | 1815467 |
| 21/03/2022 | 1.40p | 1.44p | 1.40p | 1.40p | 188053 |
| 18/03/2022 | 1.43p | 1.45p | 1.40p | 1.40p | 2641409 |
| 17/03/2022 | 1.45p | 1.45p | 1.32p | 1.43p | 4670942 |
| 16/03/2022 | 1.30p | 1.48p | 1.29p | 1.45p | 8836375 |
| 15/03/2022 | 1.35p | 1.35p | 1.27p | 1.30p | 1211911 |
| 14/03/2022 | 1.33p | 1.40p | 1.30p | 1.35p | 1308138 |
| 11/03/2022 | 1.28p | 1.28p | 1.22p | 1.25p | 2477084 |
| 10/03/2022 | 1.28p | 1.30p | 1.26p | 1.28p | 264359 |
| 09/03/2022 | 1.33p | 1.34p | 1.25p | 1.28p | 2474912 |
| 08/03/2022 | 1.35p | 1.36p | 1.30p | 1.33p | 2928642 |
| 07/03/2022 | 1.33p | 1.39p | 1.30p | 1.35p | 6519786 |
| 04/03/2022 | 1.38p | 1.44p | 1.31p | 1.33p | 3897892 |
| 03/03/2022 | 1.38p | 1.45p | 1.30p | 1.38p | 15265698 |
| 02/03/2022 | 1.45p | 1.59p | 1.32p | 1.38p | 5153453 |
| 01/03/2022 | 1.40p | 1.52p | 1.35p | 1.40p | 5250726 |
| 28/02/2022 | 1.50p | 1.50p | 1.35p | 1.40p | 2106015 |
| 25/02/2022 | 1.48p | 1.59p | 1.46p | 1.53p | 9122728 |
| 24/02/2022 | 1.35p | 1.49p | 1.30p | 1.48p | 13809426 |
| 23/02/2022 | 1.13p | 1.40p | 1.13p | 1.35p | 12642601 |
| 22/02/2022 | 1.18p | 1.19p | 1.11p | 1.13p | 1076069 |
| 21/02/2022 | 1.18p | 1.22p | 1.15p | 1.18p | 3086505 |
| 18/02/2022 | 1.10p | 1.20p | 1.10p | 1.18p | 1722897 |
| 17/02/2022 | 1.10p | 1.13p | 1.09p | 1.10p | 3255767 |
| 16/02/2022 | 1.10p | 1.14p | 1.09p | 1.10p | 1329987 |
| 15/02/2022 | 1.13p | 1.15p | 1.05p | 1.10p | 2371903 |
| 14/02/2022 | 1.13p | 1.19p | 1.12p | 1.13p | 3245379 |
| 11/02/2022 | 1.23p | 1.25p | 1.01p | 1.13p | 44012520 |
| 10/02/2022 | 1.23p | 1.24p | 1.17p | 1.23p | 1582811 |
| 09/02/2022 | 1.25p | 1.27p | 1.20p | 1.23p | 1340953 |
| 08/02/2022 | 1.20p | 1.30p | 1.18p | 1.25p | 3867322 |
| 07/02/2022 | 1.20p | 1.22p | 1.18p | 1.20p | 3144571 |
| 04/02/2022 | 1.18p | 1.22p | 1.15p | 1.20p | 5364031 |
| 03/02/2022 | 1.23p | 1.27p | 1.17p | 1.18p | 3205032 |
| 02/02/2022 | 1.18p | 1.22p | 1.17p | 1.20p | 2157626 |
| 01/02/2022 | 1.18p | 1.20p | 1.17p | 1.18p | 2117653 |
| 31/01/2022 | 1.18p | 1.20p | 1.15p | 1.18p | 1714203 |
| 28/01/2022 | 1.20p | 1.24p | 1.13p | 1.18p | 5827007 |
| 27/01/2022 | 1.20p | 1.25p | 1.18p | 1.20p | 1220544 |
| 26/01/2022 | 1.20p | 1.25p | 1.18p | 1.20p | 2352470 |
| 25/01/2022 | 1.23p | 1.24p | 1.18p | 1.20p | 2397614 |
| 24/01/2022 | 1.25p | 1.30p | 1.21p | 1.23p | 3264352 |
| 21/01/2022 | 1.25p | 1.28p | 1.23p | 1.25p | 858122 |
| 20/01/2022 | 1.25p | 1.29p | 1.23p | 1.25p | 328817 |
| 19/01/2022 | 1.30p | 1.30p | 1.22p | 1.25p | 3669532 |
| 18/01/2022 | 1.28p | 1.31p | 1.26p | 1.30p | 5459341 |
| 17/01/2022 | 1.30p | 1.34p | 1.26p | 1.28p | 1947137 |
| 14/01/2022 | 1.35p | 1.35p | 1.28p | 1.30p | 4329782 |
| 13/01/2022 | 1.35p | 1.40p | 1.34p | 1.35p | 1216435 |
| 12/01/2022 | 1.35p | 1.40p | 1.34p | 1.35p | 1763558 |
| 10/01/2022 | 1.45p | 1.50p | 1.40p | 1.45p | 6518092 |
| 07/01/2022 | 1.35p | 1.45p | 1.35p | 1.43p | 7421877 |
| 06/01/2022 | 1.35p | 1.39p | 1.25p | 1.35p | 6662868 |
| 05/01/2022 | 1.25p | 1.40p | 1.17p | 1.35p | 8459484 |
| 04/01/2022 | 1.15p | 1.28p | 1.10p | 1.25p | 7645526 |
| 31/12/2021 | 1.18p | 1.19p | 1.11p | 1.15p | 1739771 |
| 30/12/2021 | 1.20p | 1.20p | 1.15p | 1.18p | 1009667 |
| 29/12/2021 | 1.23p | 1.25p | 1.17p | 1.20p | 1529860 |
| 27/12/2021 | 1.25p | 1.25p | 1.18p | 1.23p | 1869998 |
| 24/12/2021 | 1.25p | 1.25p | 1.18p | 1.23p | 1869998 |
| 23/12/2021 | 1.23p | 1.33p | 1.17p | 1.25p | 6234056 |
| 22/12/2021 | 1.20p | 1.25p | 1.17p | 1.23p | 4123481 |
| 21/12/2021 | 1.20p | 1.24p | 1.18p | 1.20p | 1328236 |
| 20/12/2021 | 1.23p | 1.23p | 1.13p | 1.20p | 4827459 |
| 17/12/2021 | 1.23p | 1.30p | 1.15p | 1.23p | 6440939 |
| 16/12/2021 | 1.20p | 1.24p | 1.16p | 1.23p | 4905771 |
| 15/12/2021 | 1.15p | 1.24p | 1.15p | 1.20p | 5557976 |
| 14/12/2021 | 1.23p | 1.23p | 1.15p | 1.15p | 3643607 |
| 13/12/2021 | 1.25p | 1.25p | 1.20p | 1.23p | 1720357 |
| 10/12/2021 | 1.25p | 1.26p | 1.21p | 1.25p | 1408696 |
| 09/12/2021 | 1.20p | 1.27p | 1.17p | 1.25p | 4218027 |
| 08/12/2021 | 1.20p | 1.22p | 1.17p | 1.20p | 1399145 |
| 07/12/2021 | 1.20p | 1.20p | 1.15p | 1.20p | 2646349 |
| 06/12/2021 | 1.23p | 1.25p | 1.16p | 1.20p | 5353894 |
| 03/12/2021 | 1.25p | 1.26p | 1.17p | 1.23p | 5377900 |
| 02/12/2021 | 1.18p | 1.26p | 1.15p | 1.25p | 6229174 |
| 01/12/2021 | 1.15p | 1.18p | 1.10p | 1.15p | 6963874 |
| 30/11/2021 | 1.23p | 1.23p | 1.10p | 1.15p | 8879193 |
| 29/11/2021 | 1.25p | 1.30p | 1.15p | 1.23p | 5419990 |
| 26/11/2021 | 1.25p | 1.30p | 1.20p | 1.25p | 6344432 |
| 25/11/2021 | 1.25p | 1.25p | 1.21p | 1.25p | 1743662 |
| 24/11/2021 | 1.25p | 1.27p | 1.18p | 1.25p | 5735573 |
| 23/11/2021 | 1.30p | 1.30p | 1.16p | 1.25p | 12757801 |
| 22/11/2021 | 1.35p | 1.35p | 1.26p | 1.30p | 12366937 |
| 19/11/2021 | 1.40p | 1.43p | 1.30p | 1.35p | 9185077 |
| 18/11/2021 | 1.43p | 1.55p | 1.30p | 1.40p | 11336063 |
| 17/11/2021 | 1.45p | 1.48p | 1.42p | 1.43p | 3362236 |
| 16/11/2021 | 1.53p | 1.53p | 1.40p | 1.45p | 4443286 |
| 15/11/2021 | 1.53p | 1.55p | 1.47p | 1.53p | 5613107 |
| 12/11/2021 | 1.50p | 1.58p | 1.49p | 1.53p | 7225486 |
| 11/11/2021 | 1.50p | 1.54p | 1.47p | 1.50p | 2584367 |
| 10/11/2021 | 1.53p | 1.60p | 1.45p | 1.50p | 3548221 |
| 09/11/2021 | 1.43p | 1.55p | 1.43p | 1.53p | 6185209 |
| 08/11/2021 | 1.40p | 1.45p | 1.39p | 1.43p | 6751728 |
| 05/11/2021 | 1.40p | 1.43p | 1.39p | 1.40p | 4461065 |
| 04/11/2021 | 1.40p | 1.42p | 1.38p | 1.40p | 4461345 |
| 03/11/2021 | 1.45p | 1.45p | 1.33p | 1.40p | 9187336 |
| 02/11/2021 | 1.45p | 1.50p | 1.41p | 1.45p | 7602874 |
| 01/11/2021 | 1.55p | 1.55p | 1.37p | 1.40p | 19580464 |
| 29/10/2021 | 1.55p | 1.58p | 1.50p | 1.55p | 9276008 |
| 28/10/2021 | 1.60p | 1.63p | 1.53p | 1.55p | 5894189 |
| 27/10/2021 | 1.55p | 1.63p | 1.55p | 1.60p | 4043390 |
| 26/10/2021 | 1.63p | 1.63p | 1.54p | 1.55p | 7107664 |
| 25/10/2021 | 1.90p | 1.90p | 1.61p | 1.63p | 27920424 |
| 22/10/2021 | 1.85p | 2.00p | 1.82p | 1.90p | 11023667 |
| 21/10/2021 | 1.70p | 1.90p | 1.67p | 1.85p | 7892377 |
| 20/10/2021 | 1.75p | 1.78p | 1.65p | 1.70p | 4434810 |
| 19/10/2021 | 1.68p | 1.80p | 1.65p | 1.75p | 11678456 |
| 18/10/2021 | 1.63p | 1.69p | 1.51p | 1.68p | 8452276 |
| 15/10/2021 | 1.63p | 1.63p | 1.55p | 1.63p | 2273132 |
| 14/10/2021 | 1.63p | 1.67p | 1.54p | 1.54p | 3428743 |
| 13/10/2021 | 1.60p | 1.67p | 1.50p | 1.63p | 5875025 |
| 12/10/2021 | 1.65p | 1.70p | 1.55p | 1.60p | 1782280 |
| 11/10/2021 | 1.65p | 1.70p | 1.60p | 1.65p | 3509982 |
| 08/10/2021 | 1.63p | 1.70p | 1.60p | 1.65p | 4889334 |
| 07/10/2021 | 1.68p | 1.70p | 1.60p | 1.63p | 6728222 |
| 06/10/2021 | 1.75p | 1.75p | 1.65p | 1.68p | 3869491 |
| 05/10/2021 | 1.75p | 1.80p | 1.70p | 1.75p | 7753137 |
| 04/10/2021 | 1.73p | 1.80p | 1.65p | 1.75p | 4282147 |
*Close Price adjusted for both dividends and splits