ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/09/2014 46.00p 47.36p 44.00p 46.00p 234443
02/09/2014 48.00p 52.00p 46.00p 46.00p 285120
01/09/2014 55.00p 55.26p 46.00p 48.00p 144394
29/08/2014 52.00p 52.00p 49.40p 52.00p 36715
28/08/2014 52.00p 53.60p 48.50p 52.00p 62652
27/08/2014 51.00p 52.00p 48.00p 51.00p 62778
26/08/2014 49.00p 53.00p 47.00p 49.00p 104558
22/08/2014 46.00p 50.00p 46.00p 47.00p 55702
21/08/2014 46.00p 47.50p 45.50p 46.00p 31185
20/08/2014 46.00p 47.60p 44.00p 46.00p 74029
19/08/2014 46.00p 47.00p 44.00p 46.00p 58262
18/08/2014 46.00p 48.00p 44.50p 46.00p 29948
15/08/2014 46.00p 47.50p 44.40p 46.00p 73339
14/08/2014 47.00p 47.00p 44.06p 46.00p 52706
13/08/2014 47.00p 47.80p 44.06p 47.00p 45813
12/08/2014 48.00p 48.00p 44.00p 47.00p 28740
11/08/2014 48.00p 50.64p 45.42p 48.00p 91814
08/08/2014 45.00p 49.00p 43.50p 48.00p 96136
07/08/2014 45.00p 46.96p 42.10p 45.00p 91486
06/08/2014 44.00p 46.00p 42.10p 45.00p 30169
05/08/2014 44.00p 45.50p 42.40p 44.00p 61567
04/08/2014 44.00p 45.20p 42.60p 44.00p 54005
01/08/2014 45.00p 46.70p 41.20p 44.00p 181062
31/07/2014 47.00p 48.00p 43.00p 45.00p 34307
30/07/2014 46.00p 49.94p 44.00p 47.00p 106516
29/07/2014 46.00p 46.24p 44.40p 46.00p 38994
28/07/2014 47.00p 48.10p 44.20p 46.00p 89414
25/07/2014 47.00p 49.28p 44.00p 47.00p 102908
24/07/2014 47.00p 48.00p 45.20p 47.00p 59866
23/07/2014 46.00p 48.20p 45.50p 47.00p 75143
22/07/2014 49.00p 49.00p 44.60p 46.00p 205471
21/07/2014 50.00p 51.00p 47.20p 49.00p 96960
18/07/2014 52.00p 52.00p 46.00p 50.00p 181119
17/07/2014 52.00p 53.20p 48.00p 50.00p 276214
16/07/2014 54.00p 55.00p 51.00p 52.00p 95513
15/07/2014 60.00p 65.60p 50.76p 54.00p 365658
14/07/2014 59.00p 62.50p 54.00p 58.00p 474723
11/07/2014 51.00p 61.00p 49.76p 59.00p 266061
10/07/2014 51.00p 52.50p 48.50p 51.00p 163184
09/07/2014 49.00p 53.70p 48.50p 51.00p 109126
08/07/2014 51.00p 54.00p 49.50p 50.00p 204322
07/07/2014 50.00p 55.76p 49.50p 51.00p 305193
04/07/2014 43.00p 60.00p 43.00p 50.00p 1108007
03/07/2014 43.00p 44.00p 42.26p 43.00p 199367
02/07/2014 44.00p 47.00p 42.00p 43.00p 91044
01/07/2014 44.00p 46.00p 42.00p 44.00p 176541
30/06/2014 45.00p 49.00p 42.26p 44.00p 190048
27/06/2014 47.00p 47.00p 42.00p 45.00p 94012
26/06/2014 45.00p 47.50p 42.20p 47.00p 96892
25/06/2014 48.00p 48.00p 42.50p 45.00p 125677
24/06/2014 47.00p 52.00p 44.50p 48.00p 71230
23/06/2014 48.00p 48.40p 46.00p 47.00p 69999
20/06/2014 48.00p 49.00p 44.50p 48.00p 74113
19/06/2014 50.00p 51.00p 46.00p 48.00p 56025
18/06/2014 50.00p 51.40p 49.00p 50.00p 18796
17/06/2014 49.00p 51.60p 48.20p 50.00p 44990
16/06/2014 50.00p 51.70p 46.00p 49.00p 142833
13/06/2014 50.00p 50.40p 48.00p 50.00p 62832
12/06/2014 52.00p 52.00p 48.00p 50.00p 89307
11/06/2014 48.00p 55.00p 47.90p 52.00p 177137
10/06/2014 48.00p 49.90p 47.30p 48.00p 97810
09/06/2014 48.00p 49.00p 46.50p 48.00p 136531
06/06/2014 48.00p 48.60p 45.00p 48.00p 234750
05/06/2014 48.00p 52.50p 46.40p 48.00p 152422
04/06/2014 50.00p 51.00p 48.00p 48.00p 152657
03/06/2014 50.00p 53.00p 49.60p 50.00p 96398
02/06/2014 52.00p 52.00p 48.00p 50.00p 179429
30/05/2014 53.00p 56.76p 48.00p 52.00p 259438
29/05/2014 51.00p 62.00p 50.10p 52.00p 734970
28/05/2014 53.00p 53.00p 48.72p 51.00p 137323
27/05/2014 52.00p 57.24p 51.20p 53.00p 55464
23/05/2014 51.00p 53.00p 48.40p 52.00p 114153
22/05/2014 51.00p 51.90p 48.50p 51.00p 20083
21/05/2014 50.00p 54.00p 47.00p 51.00p 92861
20/05/2014 51.00p 51.80p 46.60p 50.00p 118370
19/05/2014 54.00p 66.00p 48.00p 51.00p 333409
16/05/2014 55.00p 58.00p 54.00p 54.00p 154807
15/05/2014 54.00p 60.00p 53.00p 55.00p 471644
14/05/2014 49.00p 56.00p 47.68p 54.00p 116574
13/05/2014 49.00p 49.60p 46.00p 49.00p 115995
12/05/2014 49.00p 51.00p 46.00p 47.00p 64760
09/05/2014 49.00p 51.00p 47.00p 47.00p 104975
08/05/2014 52.00p 52.80p 48.00p 49.00p 36585
07/05/2014 53.00p 54.00p 50.00p 52.00p 77138
06/05/2014 49.00p 58.00p 47.00p 53.00p 204752
02/05/2014 47.00p 51.00p 46.20p 49.00p 89582
01/05/2014 46.00p 49.50p 44.00p 47.00p 49154
30/04/2014 45.00p 48.00p 42.00p 46.00p 64412
29/04/2014 43.00p 49.50p 40.60p 45.00p 176960
28/04/2014 43.00p 43.60p 40.00p 43.00p 46204
25/04/2014 44.00p 44.86p 42.26p 43.00p 90940
24/04/2014 42.00p 45.52p 41.00p 44.00p 107617
23/04/2014 42.00p 42.36p 40.40p 42.00p 65672
22/04/2014 44.00p 44.40p 40.40p 42.00p 106884
17/04/2014 45.00p 45.00p 42.72p 44.00p 74673
16/04/2014 45.00p 45.96p 43.00p 45.00p 30603
15/04/2014 44.00p 48.00p 40.00p 45.00p 96531
14/04/2014 45.00p 47.00p 42.00p 44.00p 26005
11/04/2014 47.00p 47.00p 44.20p 47.00p 48648
10/04/2014 48.00p 48.00p 43.96p 45.00p 197713
09/04/2014 48.00p 49.00p 45.00p 45.00p 127924
08/04/2014 48.00p 48.40p 46.00p 48.00p 23471
07/04/2014 48.00p 49.60p 46.00p 48.00p 227947
04/04/2014 48.00p 49.20p 45.26p 48.00p 87773
03/04/2014 48.00p 52.00p 44.60p 52.00p 59612
02/04/2014 44.00p 49.80p 44.00p 48.00p 132805
01/04/2014 46.00p 46.00p 42.00p 44.00p 56569
31/03/2014 45.00p 47.00p 44.00p 46.00p 86563
28/03/2014 48.00p 49.00p 41.00p 41.00p 112325
27/03/2014 47.00p 49.96p 46.10p 47.00p 37515
26/03/2014 48.00p 81.85p 44.00p 47.00p 107524
25/03/2014 49.00p 49.00p 46.00p 48.00p 61060
24/03/2014 49.00p 49.00p 46.10p 49.00p 49898
21/03/2014 51.00p 51.00p 46.00p 49.00p 33702
20/03/2014 51.00p 51.00p 48.40p 51.00p 60658
19/03/2014 51.00p 51.00p 49.00p 51.00p 22541
18/03/2014 51.00p 52.60p 49.80p 51.00p 18104
17/03/2014 49.00p 53.00p 48.20p 49.00p 77873
14/03/2014 49.00p 49.60p 48.04p 49.00p 60800
13/03/2014 52.00p 52.00p 46.00p 49.00p 135228
12/03/2014 53.00p 53.00p 50.00p 52.00p 20069
11/03/2014 56.00p 56.00p 51.00p 53.00p 101923
10/03/2014 57.00p 58.96p 54.04p 56.00p 58212
07/03/2014 56.00p 59.50p 55.70p 57.00p 116489
06/03/2014 57.00p 58.40p 52.00p 56.00p 136076
05/03/2014 50.00p 64.00p 50.00p 57.00p 398763
04/03/2014 48.00p 56.08p 48.00p 50.00p 293561
03/03/2014 48.00p 54.00p 47.50p 48.00p 201214
28/02/2014 45.00p 51.60p 41.20p 48.00p 339231
27/02/2014 48.00p 48.00p 42.40p 45.00p 174317
26/02/2014 48.00p 49.90p 45.00p 48.00p 45357
25/02/2014 46.00p 49.80p 43.00p 48.00p 180116
24/02/2014 48.00p 57.40p 44.00p 46.00p 440375
21/02/2014 48.50p 48.60p 47.00p 48.00p 117638
20/02/2014 49.00p 49.40p 46.44p 48.50p 127172
19/02/2014 50.00p 50.00p 48.70p 49.00p 91751
18/02/2014 50.00p 50.76p 47.00p 50.00p 153523
17/02/2014 51.00p 51.80p 47.60p 50.00p 124964
14/02/2014 51.00p 51.00p 50.00p 51.00p 130333
13/02/2014 53.00p 53.00p 50.00p 51.00p 134760
12/02/2014 53.00p 54.00p 51.00p 53.00p 203673
11/02/2014 55.00p 55.80p 52.10p 53.00p 122434
10/02/2014 56.00p 66.00p 52.68p 55.00p 339609
07/02/2014 59.00p 67.90p 54.40p 56.00p 423927
06/02/2014 50.00p 68.60p 44.22p 59.00p 1256399
05/02/2014 49.50p 51.80p 48.86p 50.00p 232456
04/02/2014 54.00p 54.00p 48.20p 49.50p 219605
03/02/2014 55.00p 55.26p 52.00p 54.00p 56830
31/01/2014 54.50p 55.26p 52.04p 55.00p 188046
30/01/2014 58.00p 58.00p 54.00p 54.50p 70971
29/01/2014 58.00p 58.40p 53.00p 58.00p 99013
28/01/2014 58.00p 58.00p 56.00p 58.00p 37370
27/01/2014 59.00p 59.00p 54.00p 58.00p 232594
24/01/2014 60.00p 60.50p 58.00p 59.00p 119394
23/01/2014 59.00p 62.00p 58.66p 60.00p 245757
22/01/2014 68.00p 69.80p 57.00p 59.00p 355717
21/01/2014 61.00p 70.00p 59.66p 68.00p 200698
20/01/2014 63.00p 64.00p 60.00p 61.00p 131111
17/01/2014 62.00p 64.00p 59.00p 63.00p 125835
16/01/2014 59.00p 60.06p 58.00p 59.00p 118491
15/01/2014 63.00p 63.00p 58.00p 59.00p 98264
14/01/2014 61.00p 63.00p 58.50p 63.00p 91516
13/01/2014 63.00p 63.00p 60.00p 61.00p 78674
10/01/2014 63.00p 63.00p 61.00p 63.00p 50957
09/01/2014 62.00p 64.00p 58.00p 63.00p 142059
08/01/2014 64.00p 64.64p 61.00p 62.00p 154046
07/01/2014 67.00p 67.00p 62.20p 64.00p 131752
06/01/2014 64.00p 68.00p 63.00p 67.00p 108519
03/01/2014 64.00p 66.00p 60.66p 63.00p 168546
02/01/2014 63.00p 65.00p 60.00p 64.00p 168934
31/12/2013 64.00p 64.96p 61.00p 63.00p 179939
30/12/2013 64.00p 66.40p 61.00p 64.00p 395509
27/12/2013 68.00p 68.00p 62.60p 64.00p 157046
24/12/2013 67.00p 68.00p 64.06p 68.00p 73302
23/12/2013 69.00p 69.00p 63.50p 67.00p 189479
20/12/2013 71.00p 72.00p 64.00p 69.00p 143552
19/12/2013 73.00p 80.00p 68.00p 71.00p 309722
18/12/2013 65.00p 76.00p 64.80p 73.00p 156435
17/12/2013 70.00p 72.50p 63.00p 63.00p 487020
16/12/2013 73.00p 73.76p 67.00p 71.00p 261296
13/12/2013 72.00p 76.00p 72.00p 73.00p 114793
12/12/2013 74.00p 76.00p 71.76p 73.00p 218338
11/12/2013 78.00p 78.00p 71.00p 71.00p 235194
10/12/2013 81.00p 84.00p 72.00p 77.00p 697621
09/12/2013 85.50p 99.40p 78.00p 81.00p 735818
06/12/2013 91.00p 91.20p 84.00p 85.00p 262699
05/12/2013 95.00p 95.00p 88.50p 91.00p 348389
04/12/2013 99.00p 101.00p 92.00p 95.00p 346115
03/12/2013 87.00p 103.00p 87.00p 99.00p 739202
02/12/2013 81.00p 94.00p 76.40p 87.00p 443580
29/11/2013 84.00p 85.00p 78.00p 81.00p 305894
28/11/2013 82.00p 89.64p 78.40p 84.00p 375763
27/11/2013 84.00p 93.00p 79.00p 81.00p 447900
26/11/2013 91.00p 91.00p 76.20p 84.00p 1125872
25/11/2013 101.00p 105.00p 82.00p 91.00p 1444603
22/11/2013 130.00p 150.00p 98.00p 101.00p 2178258
21/11/2013 126.00p 135.50p 114.00p 123.00p 1030193
20/11/2013 120.00p 149.50p 111.00p 128.00p 2415671
19/11/2013 108.00p 126.00p 101.10p 120.00p 1369650
18/11/2013 96.00p 109.00p 94.40p 104.00p 1447059

*Close Price adjusted for both dividends and splits