ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/04/2016 4.50p 5.80p 4.50p 5.25p 786589
01/04/2016 4.50p 5.40p 4.40p 4.50p 516511
31/03/2016 4.50p 5.00p 4.30p 4.50p 251855
30/03/2016 5.00p 5.10p 4.30p 4.50p 566099
29/03/2016 5.25p 5.44p 4.40p 5.00p 406357
24/03/2016 5.50p 5.76p 5.00p 5.25p 293479
23/03/2016 4.50p 5.76p 4.50p 5.50p 1497076
22/03/2016 4.50p 4.60p 4.20p 4.50p 279703
21/03/2016 4.50p 5.00p 4.30p 4.50p 203049
18/03/2016 4.50p 5.00p 4.20p 4.50p 96810
17/03/2016 4.50p 4.60p 4.26p 4.50p 274420
16/03/2016 4.00p 5.00p 4.00p 4.50p 533930
15/03/2016 4.25p 4.40p 3.70p 4.00p 773447
14/03/2016 4.50p 4.54p 4.00p 4.25p 486270
11/03/2016 5.50p 5.50p 4.20p 4.50p 1528811
10/03/2016 5.25p 5.75p 5.00p 5.50p 824997
09/03/2016 5.25p 5.50p 5.00p 5.25p 635023
08/03/2016 4.75p 6.00p 4.75p 5.25p 1231708
07/03/2016 4.75p 5.00p 4.00p 4.75p 795141
04/03/2016 5.00p 5.06p 4.50p 4.75p 291778
03/03/2016 5.25p 5.70p 4.60p 5.00p 3091923
02/03/2016 5.00p 5.00p 4.20p 4.50p 698151
01/03/2016 5.00p 5.00p 4.22p 5.00p 558404
29/02/2016 5.00p 5.00p 4.00p 5.00p 1169416
26/02/2016 4.25p 5.30p 4.20p 5.00p 1271362
25/02/2016 5.75p 5.86p 4.00p 4.25p 3321474
24/02/2016 7.50p 8.60p 5.20p 5.75p 7885010
23/02/2016 6.75p 8.46p 6.75p 7.25p 3131540
22/02/2016 7.25p 7.80p 6.66p 6.75p 1828443
19/02/2016 7.25p 9.66p 6.60p 7.25p 3942896
18/02/2016 5.50p 9.50p 5.00p 7.25p 7067936
17/02/2016 4.50p 7.50p 4.00p 5.50p 1267884
16/02/2016 4.50p 4.84p 4.30p 4.50p 593383
15/02/2016 4.50p 5.40p 4.00p 4.50p 1408129
12/02/2016 4.25p 5.60p 4.10p 4.50p 1222922
11/02/2016 4.25p 4.26p 3.76p 4.25p 801972
10/02/2016 4.25p 4.28p 3.60p 4.25p 46754
09/02/2016 4.25p 4.40p 3.60p 4.25p 395502
08/02/2016 4.50p 4.50p 3.60p 4.25p 448890
05/02/2016 4.50p 4.50p 4.00p 4.50p 311413
04/02/2016 4.25p 4.60p 3.80p 4.50p 313853
03/02/2016 4.25p 4.26p 3.78p 4.25p 354188
02/02/2016 4.25p 4.25p 3.76p 4.25p 474865
01/02/2016 4.00p 4.50p 4.00p 4.25p 284053
29/01/2016 4.50p 4.50p 3.60p 4.00p 543233
28/01/2016 4.50p 4.50p 4.00p 4.50p 227782
27/01/2016 4.00p 4.76p 4.00p 4.50p 319964
26/01/2016 4.00p 5.50p 4.00p 4.00p 279076
25/01/2016 4.50p 5.50p 4.00p 4.00p 190491
22/01/2016 4.50p 4.76p 4.00p 4.50p 453216
21/01/2016 4.25p 4.25p 3.71p 4.25p 277906
20/01/2016 4.25p 4.25p 3.70p 4.25p 131218
19/01/2016 4.25p 4.26p 4.20p 4.25p 29695
18/01/2016 4.50p 5.50p 3.80p 4.25p 112768
15/01/2016 4.50p 4.76p 4.50p 4.50p 26838
14/01/2016 4.50p 4.60p 4.06p 4.50p 61163
13/01/2016 4.50p 4.90p 4.00p 4.50p 24911
12/01/2016 4.50p 6.50p 4.20p 4.50p 148228
11/01/2016 4.50p 4.96p 4.50p 4.50p 130741
08/01/2016 4.50p 6.50p 4.50p 4.50p 124779
07/01/2016 4.50p 5.00p 4.50p 4.50p 70576
06/01/2016 4.50p 5.00p 4.50p 4.50p 24178
05/01/2016 4.50p 5.00p 4.50p 4.50p 41240
04/01/2016 5.50p 5.50p 4.50p 4.50p 169005
31/12/2015 5.50p 5.80p 5.00p 5.50p 74454
30/12/2015 5.50p 6.00p 5.00p 5.50p 172945
29/12/2015 4.50p 5.50p 4.50p 5.50p 164497
24/12/2015 4.50p 5.00p 4.50p 4.50p 17013
23/12/2015 4.50p 6.50p 4.50p 4.50p 36269
22/12/2015 3.75p 5.00p 3.75p 4.50p 338608
21/12/2015 5.50p 5.50p 3.66p 3.75p 348881
18/12/2015 4.50p 4.80p 4.30p 4.50p 126392
17/12/2015 4.50p 4.80p 4.14p 4.50p 33983
16/12/2015 4.50p 4.80p 4.04p 4.50p 118281
15/12/2015 4.50p 4.50p 4.20p 4.50p 321023
14/12/2015 4.75p 5.16p 4.20p 4.50p 270461
11/12/2015 4.50p 5.36p 4.20p 4.75p 132471
10/12/2015 4.50p 5.00p 4.40p 4.50p 257981
09/12/2015 4.25p 5.00p 4.25p 4.50p 455664
08/12/2015 4.75p 6.50p 4.12p 4.25p 416865
07/12/2015 5.25p 6.50p 4.40p 4.75p 64992
04/12/2015 5.25p 6.50p 5.00p 5.25p 167132
03/12/2015 5.25p 5.40p 5.00p 5.25p 49832
02/12/2015 4.75p 5.50p 4.44p 5.25p 334265
01/12/2015 4.90p 5.30p 4.75p 4.75p 217019
30/11/2015 5.00p 5.64p 4.86p 4.90p 151292
27/11/2015 5.50p 5.80p 4.42p 5.00p 381095
26/11/2015 5.50p 5.60p 4.40p 5.50p 569680
25/11/2015 5.50p 5.50p 4.50p 5.50p 243135
24/11/2015 5.50p 5.50p 5.00p 5.50p 296976
23/11/2015 5.50p 5.80p 5.26p 5.50p 234942
20/11/2015 6.00p 6.36p 5.40p 5.50p 416024
19/11/2015 5.25p 6.40p 5.16p 6.00p 1707911
18/11/2015 4.50p 7.00p 4.50p 5.25p 4771744
17/11/2015 5.50p 6.80p 5.20p 6.50p 209519
16/11/2015 6.50p 6.80p 5.50p 5.50p 63509
13/11/2015 7.00p 7.90p 5.60p 6.50p 831133
12/11/2015 5.25p 7.00p 5.00p 7.00p 484912
11/11/2015 6.50p 6.50p 4.70p 5.25p 1398063
10/11/2015 5.50p 7.00p 5.50p 6.50p 627830
09/11/2015 8.50p 8.50p 4.50p 5.50p 1345582
06/11/2015 11.00p 11.00p 7.00p 8.50p 2012722
05/11/2015 15.00p 15.26p 10.00p 11.00p 2435987
04/11/2015 13.00p 14.00p 12.50p 13.00p 362576
03/11/2015 13.00p 13.58p 12.00p 13.50p 652761
02/11/2015 11.50p 14.16p 11.50p 13.00p 593220
30/10/2015 12.00p 12.40p 11.00p 12.00p 429142
29/10/2015 12.00p 14.00p 11.00p 12.00p 57780
28/10/2015 12.00p 12.00p 11.06p 12.00p 214258
27/10/2015 12.00p 12.00p 11.06p 12.00p 205300
26/10/2015 11.50p 12.60p 11.00p 12.00p 237286
23/10/2015 11.50p 11.50p 10.60p 11.50p 286996
22/10/2015 11.50p 11.50p 11.00p 11.50p 70635
21/10/2015 11.50p 11.50p 11.00p 11.50p 24378
20/10/2015 11.50p 11.60p 11.00p 11.50p 83552
19/10/2015 12.50p 12.60p 10.20p 11.50p 230911
16/10/2015 11.50p 12.00p 11.20p 11.50p 189000
15/10/2015 12.00p 12.00p 11.00p 11.50p 267849
14/10/2015 11.00p 12.60p 10.20p 12.00p 639009
13/10/2015 12.50p 12.50p 10.42p 11.00p 116689
12/10/2015 12.50p 12.50p 11.00p 12.50p 57681
09/10/2015 11.00p 12.50p 10.56p 12.50p 49715
08/10/2015 10.50p 11.40p 10.50p 11.00p 118284
07/10/2015 11.50p 11.50p 10.20p 10.50p 176251
06/10/2015 11.50p 14.50p 11.00p 11.50p 97797
05/10/2015 11.50p 13.00p 11.00p 11.50p 77836
02/10/2015 11.50p 12.00p 11.18p 11.50p 7350
01/10/2015 11.50p 11.60p 11.00p 11.50p 210519
30/09/2015 11.50p 15.00p 11.00p 11.50p 156594
29/09/2015 12.50p 15.00p 11.20p 12.50p 248283
28/09/2015 12.50p 13.00p 12.00p 12.50p 151031
25/09/2015 12.50p 17.00p 12.00p 12.50p 96154
24/09/2015 12.50p 14.40p 11.98p 12.50p 737775
23/09/2015 12.50p 13.50p 12.40p 12.50p 278765
22/09/2015 12.50p 12.76p 12.20p 12.50p 22679
21/09/2015 13.00p 13.00p 12.50p 12.50p 77091
18/09/2015 13.50p 14.00p 12.26p 13.00p 192931
17/09/2015 13.50p 14.00p 13.00p 13.50p 99127
16/09/2015 14.50p 14.50p 13.00p 13.50p 160952
15/09/2015 13.50p 14.80p 12.66p 13.50p 489379
14/09/2015 13.50p 14.40p 13.30p 13.50p 95636
11/09/2015 13.00p 14.50p 12.96p 13.50p 278682
10/09/2015 13.00p 14.00p 12.20p 13.00p 190228
09/09/2015 11.00p 14.00p 11.00p 13.00p 309817
08/09/2015 13.50p 14.80p 13.50p 14.00p 346572
07/09/2015 13.00p 14.76p 12.44p 13.50p 327017
04/09/2015 13.00p 13.00p 12.20p 13.00p 22361
03/09/2015 13.00p 13.00p 12.20p 13.00p 30312
02/09/2015 12.50p 13.60p 12.50p 13.00p 157218
01/09/2015 12.50p 12.90p 12.14p 12.50p 101326
28/08/2015 12.50p 12.80p 12.10p 12.50p 550650
27/08/2015 12.50p 12.90p 12.00p 12.50p 20969
26/08/2015 13.00p 13.00p 11.02p 12.50p 195719
25/08/2015 12.50p 13.00p 11.08p 13.00p 109047
24/08/2015 12.00p 12.56p 11.10p 12.50p 92760
21/08/2015 13.00p 13.00p 11.10p 12.00p 176921
20/08/2015 13.00p 13.36p 12.00p 13.00p 311851
19/08/2015 13.50p 17.00p 12.20p 13.00p 82565
18/08/2015 14.50p 14.50p 12.40p 13.50p 136676
17/08/2015 14.50p 15.50p 13.10p 14.50p 226956
14/08/2015 14.50p 14.76p 13.20p 14.50p 45805
13/08/2015 13.00p 14.50p 12.76p 14.50p 75775
12/08/2015 13.00p 13.40p 12.70p 13.00p 16662
11/08/2015 13.00p 13.76p 12.60p 13.00p 32874
10/08/2015 12.50p 13.80p 12.20p 13.00p 124207
07/08/2015 13.00p 13.98p 12.20p 12.50p 107219
06/08/2015 12.50p 13.98p 12.50p 13.00p 594884
05/08/2015 13.50p 13.98p 12.50p 12.50p 419664
04/08/2015 12.50p 17.98p 12.50p 13.50p 1086759
03/08/2015 10.00p 13.00p 10.00p 12.50p 974649
31/07/2015 12.00p 12.00p 11.00p 12.00p 38864
30/07/2015 12.00p 12.10p 11.50p 12.00p 52976
29/07/2015 12.50p 15.00p 11.50p 12.00p 171453
28/07/2015 13.00p 13.00p 11.00p 12.50p 240376
27/07/2015 13.50p 15.00p 11.70p 13.00p 321980
24/07/2015 13.00p 17.00p 12.00p 13.50p 280914
23/07/2015 13.00p 13.00p 12.00p 12.50p 103080
22/07/2015 13.00p 13.00p 12.20p 13.00p 79632
21/07/2015 12.00p 15.20p 12.00p 13.00p 411297
20/07/2015 16.00p 16.00p 11.40p 12.00p 238833
17/07/2015 16.00p 16.00p 14.20p 16.00p 43152
16/07/2015 16.00p 16.00p 14.20p 16.00p 11979
15/07/2015 16.00p 16.00p 14.20p 16.00p 39647
14/07/2015 14.00p 16.00p 13.40p 16.00p 61481
13/07/2015 16.00p 17.00p 12.80p 14.00p 111111
10/07/2015 16.00p 16.00p 14.00p 16.00p 94562
09/07/2015 15.00p 16.00p 14.00p 16.00p 98504
08/07/2015 17.00p 18.00p 14.50p 15.00p 116621
07/07/2015 18.00p 18.00p 15.22p 17.00p 114059
06/07/2015 19.00p 19.00p 15.20p 18.00p 311866
03/07/2015 16.50p 16.50p 15.20p 16.00p 31661
02/07/2015 16.50p 16.70p 16.00p 16.50p 115629
01/07/2015 14.50p 16.50p 14.50p 16.50p 155607
30/06/2015 15.00p 15.20p 12.00p 14.50p 287709
29/06/2015 17.00p 17.00p 14.20p 15.00p 288957
26/06/2015 18.50p 18.50p 17.00p 17.50p 153560
25/06/2015 18.50p 18.60p 17.10p 18.50p 221713
24/06/2015 19.50p 19.50p 18.00p 18.50p 317134
23/06/2015 21.50p 21.68p 19.00p 19.50p 615447
22/06/2015 21.50p 22.00p 21.50p 21.50p 75563

*Close Price adjusted for both dividends and splits