ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/06/2015 23.00p 23.40p 21.00p 21.50p 283787
18/06/2015 27.00p 27.00p 21.50p 23.00p 491837
17/06/2015 24.00p 28.00p 23.50p 24.00p 339194
16/06/2015 25.00p 26.00p 23.40p 24.00p 465115
15/06/2015 24.00p 25.80p 22.80p 25.00p 359166
12/06/2015 25.00p 25.18p 23.50p 24.00p 310854
11/06/2015 23.00p 29.00p 22.20p 25.00p 254464
10/06/2015 23.00p 23.20p 22.04p 23.00p 64052
09/06/2015 22.50p 23.50p 22.02p 23.00p 67044
08/06/2015 21.00p 23.40p 20.40p 22.50p 337054
05/06/2015 21.50p 21.50p 20.20p 21.00p 200895
04/06/2015 21.50p 21.80p 21.20p 21.50p 108787
03/06/2015 23.00p 23.00p 21.00p 21.50p 242070
02/06/2015 24.00p 24.00p 21.50p 23.00p 280092
01/06/2015 25.00p 25.20p 22.60p 24.00p 154449
29/05/2015 25.00p 25.50p 24.42p 25.00p 180767
28/05/2015 23.00p 29.60p 23.00p 25.00p 1975476
27/05/2015 23.00p 24.00p 22.80p 23.00p 113178
26/05/2015 23.00p 23.36p 22.00p 23.00p 80910
22/05/2015 23.50p 23.86p 22.60p 23.00p 109831
21/05/2015 23.50p 24.40p 22.00p 23.50p 89524
20/05/2015 23.00p 25.00p 23.00p 23.50p 143054
19/05/2015 22.50p 23.96p 22.50p 23.00p 93999
18/05/2015 23.50p 24.00p 22.50p 22.50p 121108
15/05/2015 24.00p 24.00p 23.00p 23.50p 144239
14/05/2015 27.00p 27.00p 23.20p 24.00p 122771
13/05/2015 23.00p 25.20p 23.00p 25.00p 117375
12/05/2015 24.00p 25.00p 23.00p 23.00p 87170
11/05/2015 25.00p 25.98p 23.30p 24.00p 182037
08/05/2015 27.00p 27.00p 23.24p 25.00p 188387
07/05/2015 27.00p 27.00p 24.02p 27.00p 130690
06/05/2015 25.00p 28.40p 24.76p 27.00p 346953
05/05/2015 25.00p 25.80p 24.50p 25.00p 109490
01/05/2015 25.00p 26.00p 24.20p 25.00p 161568
30/04/2015 25.00p 25.18p 24.00p 25.00p 64920
29/04/2015 25.00p 25.26p 24.00p 25.00p 119137
28/04/2015 26.00p 26.70p 24.00p 25.00p 145010
27/04/2015 23.00p 28.00p 23.00p 26.50p 288944
24/04/2015 23.00p 23.78p 22.02p 23.00p 106179
23/04/2015 22.00p 23.58p 22.00p 23.00p 103309
22/04/2015 22.00p 23.00p 20.00p 21.00p 278809
21/04/2015 23.00p 24.00p 20.00p 22.00p 596170
20/04/2015 26.00p 26.00p 20.50p 23.00p 501056
17/04/2015 25.00p 26.00p 23.40p 26.00p 224134
16/04/2015 25.00p 25.00p 24.00p 25.00p 52305
15/04/2015 25.00p 25.00p 24.30p 25.00p 82912
14/04/2015 25.00p 25.00p 24.30p 25.00p 40666
13/04/2015 25.00p 25.00p 24.22p 25.00p 41151
10/04/2015 23.00p 25.00p 22.50p 25.00p 92299
09/04/2015 25.00p 25.50p 22.62p 23.00p 294216
08/04/2015 26.00p 26.00p 24.00p 25.00p 155417
07/04/2015 26.00p 28.00p 24.80p 26.00p 167990
02/04/2015 25.00p 27.80p 24.72p 26.00p 100157
01/04/2015 27.00p 28.00p 24.00p 25.00p 309898
31/03/2015 28.50p 28.50p 25.00p 27.00p 114000
30/03/2015 30.00p 30.00p 27.30p 28.50p 108624
27/03/2015 31.00p 31.00p 28.00p 30.00p 151200
26/03/2015 29.00p 31.00p 29.00p 31.00p 64010
25/03/2015 31.00p 31.00p 29.00p 29.00p 40845
24/03/2015 31.00p 32.50p 29.54p 31.00p 16217
23/03/2015 31.00p 33.00p 28.30p 31.00p 113144
20/03/2015 29.00p 31.00p 28.00p 31.00p 72449
19/03/2015 29.00p 29.00p 28.00p 29.00p 67430
18/03/2015 29.00p 31.00p 28.00p 29.00p 104988
17/03/2015 29.00p 29.00p 28.20p 29.00p 52126
16/03/2015 29.00p 29.00p 28.00p 29.00p 70445
13/03/2015 31.00p 31.00p 28.40p 29.00p 47787
12/03/2015 32.00p 34.00p 29.00p 31.00p 100341
11/03/2015 30.00p 30.00p 28.00p 30.00p 106050
10/03/2015 30.00p 30.00p 28.30p 30.00p 30745
09/03/2015 30.00p 30.76p 28.48p 30.00p 69364
06/03/2015 30.00p 31.20p 29.30p 30.00p 62481
05/03/2015 32.00p 32.00p 28.00p 30.00p 137456
04/03/2015 32.00p 32.84p 31.60p 32.00p 46902
03/03/2015 32.00p 33.00p 31.80p 32.00p 32424
02/03/2015 33.00p 33.00p 31.10p 32.00p 80215
27/02/2015 31.00p 35.80p 31.00p 33.00p 188074
26/02/2015 32.00p 32.00p 29.60p 30.00p 90707
25/02/2015 32.00p 32.80p 30.50p 32.00p 176808
24/02/2015 34.00p 34.00p 31.00p 32.00p 172487
23/02/2015 34.00p 34.50p 32.40p 34.00p 167662
20/02/2015 32.00p 35.40p 31.50p 34.00p 198866
19/02/2015 32.00p 33.40p 30.82p 32.00p 145589
18/02/2015 34.00p 34.00p 31.00p 32.00p 73052
17/02/2015 34.00p 34.00p 32.00p 34.00p 48097
16/02/2015 34.00p 34.00p 32.00p 34.00p 45873
13/02/2015 34.00p 34.36p 32.00p 34.00p 91121
12/02/2015 34.00p 35.32p 33.00p 34.00p 57017
11/02/2015 33.00p 37.50p 33.00p 34.00p 120526
10/02/2015 33.00p 34.80p 30.60p 33.00p 126611
09/02/2015 36.00p 36.00p 29.00p 33.00p 212814
06/02/2015 38.00p 38.40p 34.60p 36.00p 48340
05/02/2015 33.00p 37.96p 33.00p 37.50p 146879
04/02/2015 34.00p 35.00p 32.50p 33.00p 132340
03/02/2015 34.00p 35.00p 32.20p 34.00p 96734
02/02/2015 36.00p 36.40p 31.00p 34.00p 224475
30/01/2015 36.00p 36.00p 34.00p 36.00p 317874
29/01/2015 36.00p 36.16p 34.80p 36.00p 44903
28/01/2015 35.00p 39.00p 34.00p 36.00p 110335
27/01/2015 37.00p 38.00p 34.66p 35.00p 149894
26/01/2015 38.00p 38.50p 36.00p 37.00p 164294
23/01/2015 41.00p 41.00p 36.40p 38.00p 102207
22/01/2015 40.00p 41.50p 38.00p 41.00p 59487
21/01/2015 44.00p 45.00p 39.20p 40.00p 100081
20/01/2015 44.00p 45.40p 41.20p 44.00p 107666
19/01/2015 46.00p 47.60p 42.20p 44.00p 170718
16/01/2015 45.00p 48.00p 42.70p 46.00p 145722
15/01/2015 45.00p 45.40p 41.00p 45.00p 117004
14/01/2015 44.00p 46.00p 43.00p 45.00p 107013
13/01/2015 43.00p 49.00p 41.96p 46.00p 468065
12/01/2015 40.00p 45.70p 40.00p 43.00p 190441
09/01/2015 41.00p 42.26p 38.26p 40.00p 106066
08/01/2015 38.00p 42.00p 37.36p 41.00p 135219
07/01/2015 38.00p 38.34p 36.60p 38.00p 23022
06/01/2015 38.00p 38.34p 36.60p 38.00p 41023
05/01/2015 38.00p 38.40p 36.60p 38.00p 67196
02/01/2015 38.00p 39.50p 37.00p 38.00p 119496
31/12/2014 38.00p 40.00p 36.50p 38.00p 66909
30/12/2014 40.00p 40.00p 36.40p 38.00p 35055
29/12/2014 38.00p 38.50p 36.60p 38.00p 127343
24/12/2014 39.00p 39.00p 36.50p 38.00p 32610
23/12/2014 38.00p 41.00p 37.00p 39.00p 81485
22/12/2014 38.00p 39.10p 36.50p 38.00p 116321
19/12/2014 39.00p 41.00p 36.40p 38.00p 159846
18/12/2014 38.00p 47.50p 37.10p 39.00p 367618
17/12/2014 38.00p 39.50p 36.00p 38.00p 152979
16/12/2014 40.00p 41.40p 36.60p 38.00p 96375
15/12/2014 39.00p 41.40p 36.20p 40.00p 146309
12/12/2014 40.00p 41.70p 38.20p 39.00p 167430
11/12/2014 38.00p 42.00p 38.00p 39.00p 509884
10/12/2014 33.00p 47.80p 33.00p 38.00p 861869
09/12/2014 37.00p 37.00p 32.00p 33.00p 137535
08/12/2014 37.00p 40.00p 34.20p 37.00p 68102
05/12/2014 48.00p 48.00p 36.40p 37.00p 349329
04/12/2014 32.00p 54.00p 30.00p 43.00p 1936983
03/12/2014 33.00p 33.00p 30.00p 32.00p 55371
02/12/2014 33.00p 33.00p 31.20p 33.00p 32116
01/12/2014 34.00p 34.00p 30.00p 33.00p 83753
28/11/2014 34.00p 34.40p 32.00p 34.00p 36738
27/11/2014 36.00p 36.00p 32.30p 34.00p 78080
26/11/2014 36.00p 36.00p 34.00p 36.00p 16324
25/11/2014 37.00p 37.50p 33.00p 36.00p 43839
24/11/2014 34.00p 37.60p 33.00p 37.00p 77058
21/11/2014 34.00p 34.50p 33.00p 34.00p 64126
20/11/2014 34.00p 34.30p 33.52p 34.00p 35902
19/11/2014 35.00p 36.30p 33.50p 34.00p 45532
18/11/2014 35.00p 37.10p 33.60p 35.00p 38340
17/11/2014 36.00p 37.60p 33.60p 35.00p 23112
14/11/2014 33.00p 37.20p 33.00p 36.00p 72524
13/11/2014 33.00p 36.40p 30.00p 33.00p 174559
12/11/2014 36.00p 36.00p 32.00p 33.00p 67884
11/11/2014 37.00p 37.00p 32.60p 36.00p 89277
10/11/2014 37.00p 38.00p 32.50p 37.00p 116923
07/11/2014 37.00p 38.00p 37.00p 37.00p 80141
06/11/2014 38.00p 38.36p 37.00p 37.00p 20499
05/11/2014 37.00p 39.00p 36.70p 38.00p 76543
04/11/2014 40.00p 40.00p 36.40p 37.00p 72370
03/11/2014 40.00p 42.00p 38.00p 40.00p 42595
31/10/2014 39.00p 40.00p 38.00p 40.00p 39188
30/10/2014 41.00p 41.00p 37.00p 39.00p 54461
29/10/2014 40.00p 41.00p 38.00p 41.00p 43838
28/10/2014 41.00p 41.00p 38.00p 40.00p 16874
27/10/2014 41.00p 41.44p 38.40p 41.00p 20983
24/10/2014 40.00p 41.80p 37.50p 41.00p 101211
23/10/2014 40.00p 40.70p 38.00p 40.00p 31620
22/10/2014 38.50p 43.00p 37.52p 40.00p 96482
21/10/2014 41.50p 41.50p 37.20p 38.50p 94313
20/10/2014 41.50p 41.50p 37.00p 41.50p 16332
17/10/2014 38.00p 41.50p 37.30p 41.50p 51570
16/10/2014 40.00p 40.24p 36.50p 38.00p 112978
15/10/2014 40.00p 40.60p 38.06p 40.00p 69021
14/10/2014 41.00p 41.70p 38.00p 40.00p 148336
13/10/2014 42.00p 42.00p 38.10p 41.00p 44046
10/10/2014 42.00p 42.00p 40.00p 42.00p 67596
09/10/2014 44.00p 44.00p 39.50p 42.00p 149161
08/10/2014 44.00p 44.00p 42.20p 44.00p 34342
07/10/2014 44.00p 44.00p 42.50p 44.00p 28999
06/10/2014 44.00p 45.00p 42.60p 44.00p 60176
03/10/2014 44.00p 44.30p 43.20p 44.00p 46048
02/10/2014 44.00p 44.50p 42.50p 44.00p 136145
01/10/2014 44.00p 45.00p 42.50p 44.00p 90276
30/09/2014 44.00p 44.00p 42.00p 44.00p 54092
29/09/2014 44.00p 47.00p 41.42p 44.00p 82450
26/09/2014 44.00p 45.40p 42.00p 44.00p 253137
25/09/2014 44.00p 46.00p 42.20p 44.00p 97837
24/09/2014 46.00p 46.00p 42.00p 44.00p 184688
23/09/2014 46.00p 46.00p 44.00p 46.00p 98876
22/09/2014 46.00p 46.96p 45.50p 46.00p 47983
19/09/2014 46.00p 47.00p 44.00p 46.00p 101503
18/09/2014 46.00p 47.50p 45.00p 46.00p 36237
17/09/2014 48.00p 50.00p 44.64p 46.00p 85232
16/09/2014 49.00p 49.00p 46.00p 48.00p 23286
15/09/2014 46.00p 51.60p 44.80p 49.00p 367028
12/09/2014 46.00p 46.40p 44.60p 46.00p 76094
11/09/2014 46.00p 47.60p 45.00p 46.00p 23658
10/09/2014 48.00p 48.00p 43.22p 46.00p 70162
09/09/2014 48.00p 48.96p 46.20p 48.00p 87546
08/09/2014 46.00p 50.00p 45.12p 48.00p 193627
05/09/2014 46.00p 46.24p 44.80p 46.00p 29136
04/09/2014 46.00p 47.40p 44.25p 46.00p 98488

*Close Price adjusted for both dividends and splits