ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/11/2018 0.80p 0.80p 0.75p 0.80p 834442
27/11/2018 0.80p 0.80p 0.75p 0.80p 286740
26/11/2018 0.80p 0.82p 0.75p 0.80p 1034075
23/11/2018 0.80p 0.80p 0.78p 0.80p 606262
22/11/2018 0.83p 0.83p 0.78p 0.83p 2492806
21/11/2018 0.85p 0.85p 0.75p 0.83p 796673
20/11/2018 0.85p 0.87p 0.80p 0.85p 1366858
19/11/2018 0.80p 0.87p 0.78p 0.85p 3319014
16/11/2018 0.80p 0.80p 0.77p 0.80p 3343098
15/11/2018 0.83p 0.85p 0.77p 0.80p 1214234
14/11/2018 0.83p 0.85p 0.78p 0.83p 1259723
13/11/2018 0.80p 0.90p 0.79p 0.83p 4367040
12/11/2018 0.83p 0.85p 0.77p 0.80p 2283701
09/11/2018 0.83p 0.85p 0.81p 0.83p 309443
08/11/2018 0.78p 0.85p 0.78p 0.83p 2528904
07/11/2018 0.78p 0.79p 0.75p 0.78p 155272
06/11/2018 0.80p 0.85p 0.76p 0.78p 3310679
05/11/2018 0.85p 0.85p 0.76p 0.80p 3489551
02/11/2018 0.85p 0.85p 0.80p 0.85p 27
01/11/2018 0.85p 0.85p 0.80p 0.85p 255680
31/10/2018 0.83p 0.90p 0.80p 0.85p 483651
30/10/2018 0.85p 0.85p 0.76p 0.83p 1925491
29/10/2018 0.85p 0.85p 0.80p 0.85p 62516
26/10/2018 0.85p 0.85p 0.80p 0.85p 450998
25/10/2018 0.85p 0.85p 0.80p 0.85p 405084
24/10/2018 0.85p 0.85p 0.80p 0.85p 1653446
23/10/2018 0.83p 0.85p 0.81p 0.85p 1856421
22/10/2018 0.80p 0.84p 0.80p 0.83p 767414
19/10/2018 0.85p 0.87p 0.78p 0.80p 3448731
18/10/2018 0.90p 0.90p 0.76p 0.88p 4389318
17/10/2018 0.93p 0.94p 0.86p 0.90p 1221819
16/10/2018 0.85p 0.95p 0.85p 0.93p 3133769
15/10/2018 0.88p 0.94p 0.84p 0.85p 4587811
12/10/2018 0.80p 0.94p 0.80p 0.88p 2432547
11/10/2018 0.80p 0.85p 0.80p 0.80p 942488
10/10/2018 0.80p 0.84p 0.77p 0.80p 848644
09/10/2018 0.78p 0.84p 0.76p 0.80p 1019410
08/10/2018 0.85p 0.87p 0.75p 0.78p 1273515
05/10/2018 0.80p 0.93p 0.76p 0.85p 4946371
04/10/2018 0.80p 0.83p 0.78p 0.80p 1787051
03/10/2018 0.85p 0.85p 0.77p 0.80p 2172762
02/10/2018 0.90p 0.91p 0.80p 0.85p 2836152
01/10/2018 0.93p 0.93p 0.83p 0.90p 2192168
28/09/2018 0.93p 1.08p 0.87p 0.93p 6747223
27/09/2018 0.93p 0.95p 0.85p 0.93p 7328871
26/09/2018 0.88p 0.95p 0.83p 0.93p 5553452
25/09/2018 0.80p 1.09p 0.75p 0.88p 51903624
24/09/2018 0.73p 0.80p 0.73p 0.80p 2038026
21/09/2018 0.73p 0.78p 0.73p 0.73p 1224787
20/09/2018 0.73p 0.75p 0.70p 0.73p 564844
19/09/2018 0.75p 0.75p 0.72p 0.73p 728908
18/09/2018 0.78p 0.78p 0.72p 0.75p 127229
17/09/2018 0.80p 0.80p 0.72p 0.78p 1629430
14/09/2018 0.80p 0.83p 0.76p 0.80p 1091607
13/09/2018 0.80p 0.83p 0.75p 0.80p 716901
12/09/2018 0.78p 0.78p 0.75p 0.78p 1206466
11/09/2018 0.81p 0.81p 0.76p 0.78p 1944171
10/09/2018 0.81p 0.83p 0.78p 0.81p 889420
07/09/2018 0.85p 0.85p 0.76p 0.81p 2365970
06/09/2018 0.85p 0.85p 0.80p 0.85p 400276
05/09/2018 0.88p 0.89p 0.82p 0.85p 2361904
04/09/2018 0.94p 0.94p 0.85p 0.88p 2652636
03/09/2018 0.84p 1.03p 0.83p 0.94p 9151479
31/08/2018 0.78p 0.87p 0.76p 0.84p 2591041
30/08/2018 0.83p 0.83p 0.78p 0.79p 3490988
29/08/2018 0.85p 0.85p 0.82p 0.83p 2582012
28/08/2018 0.89p 0.89p 0.81p 0.85p 3122416
24/08/2018 0.89p 0.89p 0.86p 0.89p 1143397
23/08/2018 0.89p 0.89p 0.86p 0.89p 1024503
22/08/2018 0.89p 0.89p 0.86p 0.89p 485542
21/08/2018 0.92p 0.92p 0.85p 0.89p 3808354
20/08/2018 0.92p 0.92p 0.88p 0.92p 544323
17/08/2018 0.92p 0.92p 0.88p 0.92p 302072
16/08/2018 0.93p 0.95p 0.90p 0.92p 2028030
15/08/2018 1.03p 1.03p 0.88p 0.93p 6573208
14/08/2018 1.05p 1.05p 0.95p 0.98p 8875823
13/08/2018 1.05p 1.08p 1.01p 1.05p 465510
10/08/2018 1.00p 1.09p 0.95p 1.05p 3341205
09/08/2018 1.00p 1.03p 0.96p 1.00p 2095306
08/08/2018 1.09p 1.09p 1.00p 1.00p 5255666
07/08/2018 1.03p 1.14p 0.98p 1.09p 3951667
06/08/2018 1.08p 1.11p 1.00p 1.03p 5233638
03/08/2018 1.03p 1.10p 0.97p 1.08p 15135912
02/08/2018 0.98p 1.08p 0.96p 1.01p 8125195
01/08/2018 0.90p 1.03p 0.87p 0.98p 4829384
31/07/2018 0.95p 0.95p 0.87p 0.90p 1553665
30/07/2018 0.88p 1.00p 0.86p 0.95p 6815037
27/07/2018 0.88p 0.90p 0.84p 0.88p 168685
26/07/2018 0.88p 0.90p 0.84p 0.88p 1626624
25/07/2018 0.88p 0.91p 0.84p 0.88p 2733626
24/07/2018 0.88p 0.91p 0.84p 0.88p 691920
23/07/2018 0.90p 0.91p 0.83p 0.88p 4688693
20/07/2018 0.90p 0.91p 0.86p 0.90p 7906536
19/07/2018 0.85p 0.97p 0.85p 0.90p 13247191
18/07/2018 0.88p 0.89p 0.81p 0.85p 4480828
17/07/2018 0.95p 0.96p 0.84p 0.88p 4691074
16/07/2018 1.03p 1.03p 0.91p 0.95p 8019217
13/07/2018 0.89p 1.09p 0.85p 1.03p 27897112
12/07/2018 0.79p 0.90p 0.75p 0.89p 13113087
11/07/2018 0.68p 0.84p 0.68p 0.79p 22556588
10/07/2018 0.70p 0.72p 0.65p 0.68p 4401824
09/07/2018 0.85p 0.88p 0.68p 0.70p 15072761
06/07/2018 0.80p 1.18p 0.76p 0.83p 55614876
05/07/2018 0.78p 0.80p 0.76p 0.79p 632545
04/07/2018 0.78p 0.79p 0.76p 0.78p 50885
03/07/2018 0.83p 0.85p 0.76p 0.78p 1795318
02/07/2018 0.65p 0.85p 0.61p 0.83p 8859734
29/06/2018 0.63p 0.65p 0.63p 0.65p 313828
28/06/2018 0.63p 0.64p 0.60p 0.63p 1392019
27/06/2018 0.63p 0.63p 0.63p 0.63p 0
26/06/2018 0.63p 0.63p 0.60p 0.63p 12892
25/06/2018 0.63p 0.63p 0.60p 0.63p 5525
22/06/2018 0.63p 0.64p 0.60p 0.63p 359682
21/06/2018 0.63p 0.64p 0.60p 0.63p 1109798
20/06/2018 0.63p 0.64p 0.60p 0.63p 1628232
19/06/2018 0.63p 0.64p 0.60p 0.63p 1369085
18/06/2018 0.63p 0.63p 0.60p 0.63p 5860
15/06/2018 0.63p 0.64p 0.63p 0.63p 76556
14/06/2018 0.65p 0.65p 0.63p 0.63p 0
13/06/2018 0.65p 0.65p 0.60p 0.65p 565483
12/06/2018 0.65p 0.65p 0.61p 0.65p 248034
11/06/2018 0.63p 0.67p 0.60p 0.65p 2433694
08/06/2018 0.68p 0.68p 0.60p 0.63p 4950791
07/06/2018 0.68p 0.68p 0.65p 0.68p 533998
06/06/2018 0.71p 0.71p 0.65p 0.68p 782847
05/06/2018 0.88p 0.88p 0.67p 0.71p 14850286
04/06/2018 0.88p 0.88p 0.88p 0.88p 0
01/06/2018 0.88p 0.93p 0.82p 0.88p 51435
31/05/2018 0.85p 0.88p 0.85p 0.88p 0
30/05/2018 0.95p 0.95p 0.80p 0.85p 1404293
29/05/2018 0.95p 0.97p 0.94p 0.95p 570984
25/05/2018 0.93p 0.95p 0.90p 0.95p 975401
24/05/2018 0.93p 0.93p 0.86p 0.93p 771248
23/05/2018 0.93p 0.93p 0.86p 0.93p 422655
22/05/2018 0.93p 0.93p 0.86p 0.93p 776340
21/05/2018 0.90p 0.93p 0.86p 0.93p 1897735
18/05/2018 0.90p 0.90p 0.86p 0.90p 8185
17/05/2018 0.90p 0.90p 0.86p 0.90p 125000
16/05/2018 0.85p 0.90p 0.85p 0.90p 312358
15/05/2018 0.85p 0.89p 0.81p 0.85p 519863
14/05/2018 0.85p 0.89p 0.85p 0.85p 1011
11/05/2018 0.90p 0.91p 0.85p 0.85p 276692
10/05/2018 0.90p 0.91p 0.85p 0.90p 120458
09/05/2018 0.90p 0.91p 0.85p 0.90p 177093
08/05/2018 0.88p 0.90p 0.82p 0.90p 623956
04/05/2018 0.88p 0.89p 0.82p 0.88p 50717
03/05/2018 0.90p 0.93p 0.82p 0.88p 347406
02/05/2018 0.88p 0.88p 0.82p 0.88p 38306
01/05/2018 0.88p 0.88p 0.82p 0.88p 73756
30/04/2018 0.88p 0.88p 0.81p 0.88p 248537
27/04/2018 0.90p 0.90p 0.86p 0.90p 178118
26/04/2018 0.90p 0.90p 0.86p 0.90p 173570
25/04/2018 0.93p 0.93p 0.86p 0.90p 1381602
24/04/2018 0.93p 0.96p 0.86p 0.93p 2100090
23/04/2018 0.90p 0.94p 0.85p 0.93p 300168
20/04/2018 0.93p 0.96p 0.85p 0.90p 1293270
19/04/2018 0.90p 0.93p 0.85p 0.90p 647344
18/04/2018 0.90p 0.90p 0.85p 0.90p 55875
17/04/2018 0.90p 0.93p 0.85p 0.90p 152459
16/04/2018 0.88p 0.94p 0.85p 0.90p 1374393
13/04/2018 0.85p 0.90p 0.82p 0.88p 4303694
12/04/2018 0.85p 0.85p 0.80p 0.80p 479019
11/04/2018 0.85p 0.87p 0.80p 0.85p 381340
10/04/2018 0.88p 0.88p 0.80p 0.85p 852598
09/04/2018 0.88p 0.88p 0.85p 0.88p 111694
06/04/2018 0.88p 0.88p 0.88p 0.88p 48178
05/04/2018 0.88p 0.88p 0.85p 0.88p 1968205
04/04/2018 0.88p 0.88p 0.85p 0.88p 1875
03/04/2018 0.88p 0.88p 0.85p 0.88p 1125
29/03/2018 0.88p 0.88p 0.85p 0.88p 23800
28/03/2018 0.85p 0.88p 0.82p 0.88p 1369784
27/03/2018 0.85p 0.86p 0.80p 0.85p 2273056
26/03/2018 0.85p 0.88p 0.81p 0.85p 655603
23/03/2018 0.90p 0.90p 0.83p 0.85p 734856
22/03/2018 0.95p 0.95p 0.86p 0.90p 1596971
21/03/2018 0.95p 0.95p 0.90p 0.95p 49395
20/03/2018 0.95p 0.95p 0.90p 0.95p 1475
19/03/2018 0.95p 0.98p 0.90p 0.95p 626706
16/03/2018 0.93p 0.95p 0.90p 0.95p 729882
15/03/2018 0.93p 0.93p 0.90p 0.93p 325037
14/03/2018 0.90p 0.94p 0.90p 0.93p 258583
13/03/2018 0.93p 0.93p 0.86p 0.90p 1211160
12/03/2018 0.95p 0.95p 0.88p 0.93p 707332
09/03/2018 0.95p 0.95p 0.93p 0.95p 270731
08/03/2018 0.95p 0.95p 0.93p 0.95p 99920
07/03/2018 0.98p 0.98p 0.90p 0.95p 1235224
06/03/2018 0.98p 0.98p 0.91p 0.98p 2015147
05/03/2018 0.98p 0.98p 0.93p 0.98p 1137742
02/03/2018 1.05p 1.05p 0.95p 0.95p 1391691
01/03/2018 1.05p 1.07p 1.00p 1.05p 1045034
28/02/2018 1.05p 1.07p 1.02p 1.05p 1005718
27/02/2018 1.03p 1.09p 1.02p 1.05p 1058735
26/02/2018 1.13p 1.13p 1.01p 1.03p 2039070
23/02/2018 1.13p 1.13p 1.05p 1.13p 292858
22/02/2018 1.08p 1.08p 1.00p 1.08p 856035
21/02/2018 1.08p 1.08p 1.02p 1.08p 287628
20/02/2018 1.10p 1.10p 1.02p 1.08p 547643
19/02/2018 1.10p 1.10p 1.03p 1.10p 1139742
16/02/2018 1.10p 1.15p 1.07p 1.10p 420867
15/02/2018 1.10p 1.10p 1.07p 1.10p 61603

*Close Price adjusted for both dividends and splits