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 Barclays (BARC) by Christopher Ruane in The Motley Fool
- Buy easyJet (EZJ) by Tom Winnifrith in ShareProphets
- Buy easyJet (EZJ) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Buy Tristel (TSTL) by Mark Rogers in The Motley Fool
- Sell Mind Gym (MIND) by Steve Moore in ShareProphets
- Neutral Rio Tinto (RIO) by UBS
- Buy Baltic Classifieds Group (BCG) by Berenberg
- Underperform Whitbread (WTB) by Bernstein
- Buy Rolls-Royce Holdings (RR.) by Bank of America
- Buy Melrose Industries (MRO) by Bank of America
- Buy BAE Systems (BA.) by Bank of America
- Buy Babcock International Group (BAB) by Bank of America
- Buy Sirius Real Estate Ltd. (SRE) by Deutsche Bank
- Buy Helical (HLCL) by Deutsche Bank
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Discoverie Group (DSCV) by Deutsche Bank
- Hold Derwent London (DLN) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
ECR Minerals (ECR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 01/10/2021 | 1.75p | 1.80p | 1.60p | 1.73p | 7479250 |
| 30/09/2021 | 1.75p | 1.79p | 1.65p | 1.75p | 3550413 |
| 29/09/2021 | 1.70p | 1.80p | 1.60p | 1.75p | 6025250 |
| 28/09/2021 | 1.70p | 1.80p | 1.60p | 1.73p | 3012426 |
| 27/09/2021 | 1.70p | 1.75p | 1.60p | 1.70p | 2262116 |
| 24/09/2021 | 1.73p | 1.74p | 1.65p | 1.70p | 3256023 |
| 23/09/2021 | 1.75p | 1.76p | 1.65p | 1.73p | 3568824 |
| 22/09/2021 | 1.73p | 1.78p | 1.61p | 1.75p | 3507371 |
| 21/09/2021 | 1.68p | 1.74p | 1.66p | 1.73p | 6945305 |
| 20/09/2021 | 1.73p | 1.74p | 1.61p | 1.68p | 12212256 |
| 17/09/2021 | 1.80p | 1.80p | 1.68p | 1.73p | 6057525 |
| 16/09/2021 | 1.83p | 1.84p | 1.75p | 1.80p | 3023031 |
| 15/09/2021 | 1.85p | 1.90p | 1.75p | 1.83p | 4747456 |
| 14/09/2021 | 1.85p | 1.85p | 1.75p | 1.85p | 11419468 |
| 13/09/2021 | 1.90p | 1.94p | 1.80p | 1.85p | 6196872 |
| 10/09/2021 | 1.75p | 1.90p | 1.75p | 1.83p | 6985840 |
| 09/09/2021 | 1.75p | 1.79p | 1.70p | 1.75p | 9850848 |
| 08/09/2021 | 1.85p | 1.89p | 1.70p | 1.75p | 8420934 |
| 07/09/2021 | 1.95p | 2.00p | 1.77p | 1.85p | 6924027 |
| 06/09/2021 | 1.90p | 2.04p | 1.90p | 2.00p | 17431970 |
| 03/09/2021 | 1.80p | 2.00p | 1.79p | 1.90p | 22095324 |
| 02/09/2021 | 1.68p | 1.90p | 1.57p | 1.80p | 30755016 |
| 01/09/2021 | 1.48p | 1.70p | 1.41p | 1.68p | 17620898 |
| 31/08/2021 | 1.48p | 1.50p | 1.45p | 1.48p | 1574131 |
| 30/08/2021 | 1.53p | 1.60p | 1.43p | 1.48p | 7987242 |
| 27/08/2021 | 1.53p | 1.60p | 1.43p | 1.48p | 7987242 |
| 26/08/2021 | 1.55p | 1.60p | 1.46p | 1.53p | 5247235 |
| 25/08/2021 | 1.50p | 1.55p | 1.45p | 1.55p | 8957420 |
| 24/08/2021 | 1.45p | 1.55p | 1.45p | 1.50p | 14590772 |
| 23/08/2021 | 1.48p | 1.49p | 1.40p | 1.45p | 5191201 |
| 20/08/2021 | 1.48p | 1.49p | 1.45p | 1.48p | 3301430 |
| 19/08/2021 | 1.58p | 1.58p | 1.43p | 1.48p | 6840409 |
| 18/08/2021 | 1.58p | 1.64p | 1.47p | 1.58p | 6281575 |
| 17/08/2021 | 1.60p | 1.65p | 1.53p | 1.58p | 4154215 |
| 16/08/2021 | 1.60p | 1.62p | 1.55p | 1.60p | 4576769 |
| 13/08/2021 | 1.65p | 1.65p | 1.55p | 1.60p | 4809311 |
| 12/08/2021 | 1.60p | 1.65p | 1.59p | 1.65p | 2807463 |
| 11/08/2021 | 1.68p | 1.68p | 1.52p | 1.60p | 7244825 |
| 10/08/2021 | 1.70p | 1.79p | 1.65p | 1.68p | 6151388 |
| 09/08/2021 | 1.73p | 1.75p | 1.66p | 1.70p | 4449432 |
| 06/08/2021 | 1.70p | 1.75p | 1.68p | 1.75p | 4894124 |
| 05/08/2021 | 1.80p | 1.81p | 1.70p | 1.70p | 5575596 |
| 04/08/2021 | 1.83p | 1.90p | 1.70p | 1.80p | 8049563 |
| 03/08/2021 | 1.88p | 1.90p | 1.76p | 1.83p | 12700952 |
| 02/08/2021 | 1.95p | 2.00p | 1.85p | 1.88p | 4657543 |
| 30/07/2021 | 1.95p | 2.10p | 1.84p | 1.95p | 17975224 |
| 29/07/2021 | 1.78p | 2.01p | 1.75p | 2.01p | 18063752 |
| 28/07/2021 | 1.60p | 1.85p | 1.60p | 1.78p | 16585340 |
| 27/07/2021 | 1.63p | 1.70p | 1.57p | 1.60p | 5443371 |
| 26/07/2021 | 1.58p | 1.75p | 1.57p | 1.63p | 11248950 |
| 23/07/2021 | 1.50p | 1.60p | 1.48p | 1.58p | 6036634 |
| 22/07/2021 | 1.53p | 1.54p | 1.47p | 1.50p | 4720400 |
| 21/07/2021 | 1.55p | 1.60p | 1.50p | 1.53p | 1822311 |
| 20/07/2021 | 1.55p | 1.58p | 1.50p | 1.55p | 4600666 |
| 19/07/2021 | 1.68p | 1.75p | 1.50p | 1.55p | 18019352 |
| 16/07/2021 | 1.68p | 1.70p | 1.65p | 1.70p | 5350479 |
| 15/07/2021 | 1.73p | 1.73p | 1.66p | 1.68p | 2034609 |
| 14/07/2021 | 1.75p | 1.75p | 1.68p | 1.73p | 3111357 |
| 13/07/2021 | 1.70p | 1.77p | 1.70p | 1.75p | 5254845 |
| 12/07/2021 | 1.75p | 1.75p | 1.68p | 1.70p | 7192700 |
| 09/07/2021 | 1.75p | 1.76p | 1.70p | 1.75p | 3067433 |
| 08/07/2021 | 1.75p | 1.79p | 1.72p | 1.75p | 1631682 |
| 07/07/2021 | 1.85p | 1.90p | 1.72p | 1.75p | 3814383 |
| 06/07/2021 | 1.78p | 1.80p | 1.71p | 1.78p | 6046493 |
| 05/07/2021 | 1.85p | 1.85p | 1.70p | 1.75p | 7291584 |
| 02/07/2021 | 1.85p | 1.88p | 1.80p | 1.85p | 5158012 |
| 01/07/2021 | 1.93p | 2.05p | 1.78p | 1.85p | 14933883 |
| 30/06/2021 | 1.93p | 2.00p | 1.86p | 1.93p | 3452353 |
| 29/06/2021 | 1.90p | 1.97p | 1.85p | 1.93p | 5349635 |
| 28/06/2021 | 1.90p | 2.00p | 1.80p | 1.90p | 3029627 |
| 25/06/2021 | 1.80p | 1.93p | 1.79p | 1.90p | 5135452 |
| 24/06/2021 | 1.80p | 1.84p | 1.77p | 1.80p | 2887607 |
| 23/06/2021 | 1.75p | 1.83p | 1.73p | 1.80p | 7139925 |
| 22/06/2021 | 1.85p | 2.00p | 1.74p | 1.75p | 11208106 |
| 21/06/2021 | 1.85p | 1.85p | 1.80p | 1.85p | 3084688 |
| 18/06/2021 | 1.85p | 1.90p | 1.83p | 1.85p | 5751872 |
| 17/06/2021 | 1.85p | 1.90p | 1.80p | 1.85p | 5797749 |
| 16/06/2021 | 1.90p | 1.90p | 1.81p | 1.85p | 6698765 |
| 15/06/2021 | 1.90p | 2.09p | 1.85p | 1.90p | 15454841 |
| 14/06/2021 | 1.90p | 1.95p | 1.81p | 1.90p | 6390901 |
| 11/06/2021 | 1.93p | 1.93p | 1.85p | 1.90p | 3842677 |
| 10/06/2021 | 1.93p | 2.00p | 1.85p | 1.95p | 3205467 |
| 09/06/2021 | 1.88p | 1.97p | 1.87p | 1.93p | 5129951 |
| 08/06/2021 | 1.90p | 1.95p | 1.85p | 1.88p | 6488257 |
| 07/06/2021 | 1.95p | 2.00p | 1.85p | 1.90p | 4518135 |
| 04/06/2021 | 1.95p | 2.00p | 1.90p | 1.95p | 12040760 |
| 03/06/2021 | 1.95p | 2.10p | 1.90p | 1.95p | 12803003 |
| 02/06/2021 | 2.03p | 2.05p | 1.90p | 1.95p | 5747889 |
| 01/06/2021 | 1.88p | 2.05p | 1.88p | 2.03p | 6585982 |
| 31/05/2021 | 1.88p | 1.90p | 1.80p | 1.88p | 3623665 |
| 28/05/2021 | 1.88p | 1.90p | 1.80p | 1.88p | 3623665 |
| 27/05/2021 | 1.85p | 1.92p | 1.79p | 1.88p | 7843247 |
| 26/05/2021 | 1.80p | 1.89p | 1.78p | 1.85p | 4560805 |
| 25/05/2021 | 1.85p | 1.85p | 1.78p | 1.80p | 6406666 |
| 24/05/2021 | 1.88p | 1.90p | 1.80p | 1.90p | 3886571 |
| 21/05/2021 | 1.88p | 1.90p | 1.85p | 1.88p | 10294158 |
| 20/05/2021 | 1.95p | 2.01p | 1.85p | 1.85p | 8919047 |
| 19/05/2021 | 1.95p | 2.01p | 1.80p | 2.01p | 16977168 |
| 18/05/2021 | 1.95p | 2.00p | 1.85p | 1.95p | 8200320 |
| 17/05/2021 | 1.93p | 2.00p | 1.84p | 1.95p | 13278887 |
| 14/05/2021 | 1.83p | 1.98p | 1.79p | 1.93p | 9611203 |
| 13/05/2021 | 1.85p | 1.95p | 1.70p | 1.83p | 14493913 |
| 12/05/2021 | 1.73p | 1.84p | 1.66p | 1.83p | 10960957 |
| 11/05/2021 | 1.80p | 1.80p | 1.70p | 1.73p | 4943141 |
| 10/05/2021 | 1.73p | 1.85p | 1.71p | 1.80p | 8061047 |
| 07/05/2021 | 1.75p | 1.79p | 1.71p | 1.73p | 8258813 |
| 06/05/2021 | 1.68p | 1.80p | 1.63p | 1.75p | 12195326 |
| 05/05/2021 | 1.73p | 1.73p | 1.63p | 1.68p | 6160476 |
| 04/05/2021 | 1.75p | 1.80p | 1.70p | 1.73p | 11401838 |
| 03/05/2021 | 1.78p | 1.79p | 1.74p | 1.75p | 10005362 |
| 30/04/2021 | 1.78p | 1.79p | 1.74p | 1.75p | 10005362 |
| 29/04/2021 | 1.78p | 1.80p | 1.70p | 1.78p | 6553794 |
| 28/04/2021 | 1.75p | 1.90p | 1.75p | 1.78p | 12521316 |
| 27/04/2021 | 1.83p | 1.83p | 1.70p | 1.75p | 21536834 |
| 26/04/2021 | 1.85p | 1.85p | 1.72p | 1.83p | 15268541 |
| 23/04/2021 | 1.80p | 1.94p | 1.78p | 1.85p | 22457604 |
| 22/04/2021 | 1.73p | 1.85p | 1.71p | 1.80p | 38960656 |
| 21/04/2021 | 1.88p | 1.90p | 1.60p | 1.73p | 55548228 |
| 20/04/2021 | 2.28p | 2.34p | 1.80p | 1.88p | 86175840 |
| 19/04/2021 | 2.35p | 2.35p | 2.25p | 2.28p | 6936302 |
| 16/04/2021 | 2.35p | 2.40p | 2.30p | 2.35p | 10203525 |
| 15/04/2021 | 2.28p | 2.37p | 2.25p | 2.35p | 11403822 |
| 14/04/2021 | 2.28p | 2.38p | 2.26p | 2.28p | 11715907 |
| 13/04/2021 | 2.40p | 2.40p | 2.25p | 2.28p | 7809805 |
| 12/04/2021 | 2.28p | 2.50p | 2.28p | 2.40p | 33560188 |
| 09/04/2021 | 2.40p | 2.40p | 2.20p | 2.30p | 71356440 |
| 08/04/2021 | 2.55p | 2.65p | 2.50p | 2.58p | 5912557 |
| 07/04/2021 | 2.75p | 2.75p | 2.50p | 2.55p | 9059816 |
| 06/04/2021 | 2.75p | 3.00p | 2.70p | 2.75p | 13557235 |
| 05/04/2021 | 2.73p | 2.80p | 2.61p | 2.75p | 5481502 |
| 02/04/2021 | 2.73p | 2.80p | 2.61p | 2.75p | 5481502 |
| 01/04/2021 | 2.73p | 2.80p | 2.61p | 2.75p | 5481502 |
| 31/03/2021 | 2.90p | 3.00p | 2.66p | 2.73p | 3459659 |
| 30/03/2021 | 2.48p | 3.10p | 2.40p | 2.90p | 9652697 |
| 29/03/2021 | 2.45p | 2.55p | 2.40p | 2.48p | 2486496 |
| 26/03/2021 | 2.45p | 2.67p | 2.41p | 2.45p | 4233400 |
| 25/03/2021 | 2.53p | 2.54p | 2.35p | 2.43p | 8805441 |
| 24/03/2021 | 2.63p | 2.65p | 2.50p | 2.56p | 10444901 |
*Close Price adjusted for both dividends and splits