ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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