ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/09/2016 1.10p 1.14p 1.08p 1.10p 945186
06/09/2016 1.05p 1.16p 1.00p 1.10p 3139049
05/09/2016 1.30p 1.30p 1.12p 1.25p 1208412
02/09/2016 1.50p 1.50p 1.22p 1.30p 4611764
01/09/2016 1.25p 1.88p 1.25p 1.50p 8289593
31/08/2016 1.25p 1.30p 1.22p 1.25p 276382
30/08/2016 1.30p 1.36p 1.14p 1.25p 978252
26/08/2016 1.30p 1.30p 1.20p 1.30p 390805
25/08/2016 1.30p 1.30p 1.26p 1.30p 273900
24/08/2016 1.30p 1.30p 1.26p 1.30p 196087
23/08/2016 1.40p 1.46p 1.22p 1.30p 1305924
22/08/2016 1.40p 1.46p 1.32p 1.40p 98135
19/08/2016 1.40p 1.46p 1.32p 1.40p 188998
18/08/2016 1.50p 1.50p 1.40p 1.40p 479066
17/08/2016 1.35p 1.60p 1.35p 1.50p 190430
16/08/2016 1.55p 1.56p 1.30p 1.35p 568570
15/08/2016 1.55p 1.60p 1.40p 1.55p 1288332
12/08/2016 1.25p 1.64p 1.12p 1.55p 3021501
11/08/2016 1.25p 1.26p 1.20p 1.25p 277729
10/08/2016 1.30p 1.30p 1.20p 1.25p 153095
09/08/2016 1.30p 1.32p 1.20p 1.30p 921191
08/08/2016 1.30p 1.32p 1.22p 1.30p 190734
05/08/2016 1.35p 1.35p 1.22p 1.25p 1145671
04/08/2016 1.35p 1.36p 1.30p 1.35p 958934
03/08/2016 1.40p 1.58p 1.22p 1.35p 4697750
02/08/2016 1.95p 2.00p 1.24p 1.40p 4107247
01/08/2016 2.15p 2.18p 1.95p 1.95p 1799373
29/07/2016 1.95p 2.20p 1.95p 2.15p 3391188
28/07/2016 2.10p 2.10p 1.90p 1.95p 1573801
27/07/2016 2.10p 2.10p 1.90p 2.10p 1945446
26/07/2016 2.15p 2.15p 2.00p 2.10p 424066
25/07/2016 2.20p 2.20p 2.10p 2.15p 1001291
22/07/2016 2.25p 2.30p 2.06p 2.20p 3446144
21/07/2016 2.10p 2.60p 1.90p 2.25p 5705130
20/07/2016 2.10p 2.20p 2.00p 2.10p 3520804
19/07/2016 2.10p 2.10p 2.00p 2.10p 164948
18/07/2016 2.05p 2.16p 1.90p 2.10p 2698111
15/07/2016 2.05p 2.05p 1.90p 2.05p 2298533
14/07/2016 2.05p 2.05p 1.90p 2.05p 184020
13/07/2016 2.05p 2.05p 1.90p 2.05p 483524
12/07/2016 1.95p 2.06p 1.90p 2.05p 1091916
11/07/2016 2.10p 2.10p 1.90p 1.95p 1881802
08/07/2016 2.05p 2.10p 1.90p 2.10p 639053
07/07/2016 1.95p 2.05p 1.80p 2.05p 877447
06/07/2016 2.10p 2.10p 1.80p 1.95p 2133118
05/07/2016 2.20p 2.20p 2.00p 2.10p 779838
04/07/2016 2.30p 2.44p 2.00p 2.20p 6107042
01/07/2016 3.10p 3.34p 2.96p 3.20p 121216
30/06/2016 3.40p 3.40p 2.72p 3.10p 882810
29/06/2016 3.60p 3.60p 3.20p 3.40p 293858
28/06/2016 3.60p 3.60p 3.20p 3.60p 192465
27/06/2016 3.60p 3.60p 3.20p 3.60p 101033
24/06/2016 3.50p 3.60p 3.16p 3.60p 158682
23/06/2016 3.55p 3.78p 3.30p 3.60p 246726
22/06/2016 3.65p 3.70p 3.30p 3.55p 134505
21/06/2016 3.10p 3.80p 3.10p 3.65p 711002
20/06/2016 3.10p 3.16p 3.00p 3.10p 366699
17/06/2016 3.10p 3.16p 2.84p 3.10p 421813
16/06/2016 3.20p 3.20p 3.00p 3.10p 112891
15/06/2016 3.20p 3.20p 2.84p 3.20p 69870
14/06/2016 3.20p 3.26p 3.02p 3.20p 159939
13/06/2016 2.90p 3.40p 2.80p 3.20p 868723
10/06/2016 3.15p 3.20p 2.92p 3.15p 919889
09/06/2016 3.30p 4.05p 3.10p 3.15p 353653
08/06/2016 3.70p 3.70p 3.16p 3.30p 522117
07/06/2016 3.70p 3.74p 3.40p 3.70p 270198
06/06/2016 3.65p 3.96p 3.00p 3.70p 1414430
03/06/2016 3.65p 3.65p 3.30p 3.65p 104820
02/06/2016 3.65p 3.65p 3.30p 3.65p 164582
01/06/2016 3.65p 3.65p 3.30p 3.65p 150584
31/05/2016 3.65p 3.65p 3.32p 3.65p 79033
27/05/2016 3.70p 3.70p 3.32p 3.65p 247972
26/05/2016 3.75p 3.75p 3.40p 3.70p 334099
25/05/2016 3.75p 3.75p 3.50p 3.75p 250786
24/05/2016 3.75p 3.75p 3.50p 3.75p 387936
23/05/2016 3.75p 3.75p 3.56p 3.75p 163874
20/05/2016 3.75p 3.75p 3.58p 3.75p 61411
19/05/2016 3.75p 3.80p 3.56p 3.75p 180701
18/05/2016 3.75p 4.00p 3.66p 3.75p 46212
17/05/2016 3.75p 3.86p 3.58p 3.75p 363324
16/05/2016 3.75p 3.88p 3.50p 3.75p 235666
13/05/2016 3.75p 3.94p 3.75p 3.75p 33249
12/05/2016 3.75p 4.00p 3.62p 3.75p 417472
11/05/2016 4.25p 4.36p 3.75p 3.75p 764712
10/05/2016 4.50p 4.50p 3.64p 4.25p 288922
09/05/2016 4.50p 4.50p 4.00p 4.50p 177681
06/05/2016 4.25p 4.60p 3.62p 4.50p 1608074
05/05/2016 4.25p 4.26p 4.00p 4.25p 424499
04/05/2016 4.50p 4.68p 4.00p 4.25p 628291
03/05/2016 4.50p 5.00p 4.12p 4.50p 495986
29/04/2016 4.50p 4.60p 4.06p 4.50p 249446
28/04/2016 5.00p 5.06p 4.20p 4.50p 568819
27/04/2016 4.50p 5.40p 4.06p 5.00p 2249602
26/04/2016 4.25p 4.30p 3.50p 4.00p 873651
25/04/2016 4.25p 5.00p 3.90p 4.25p 257562
22/04/2016 4.25p 4.25p 4.00p 4.25p 246846
21/04/2016 4.25p 4.36p 4.00p 4.25p 485841
20/04/2016 5.00p 5.50p 3.70p 4.25p 2863783
19/04/2016 5.00p 5.50p 4.60p 5.00p 232275
18/04/2016 5.00p 5.00p 4.50p 5.00p 378237
15/04/2016 4.25p 5.80p 4.20p 5.00p 1853173
14/04/2016 4.50p 4.58p 4.00p 4.25p 252129
13/04/2016 4.75p 5.00p 4.20p 4.50p 360266
12/04/2016 4.75p 4.75p 4.60p 4.75p 146705
11/04/2016 4.75p 4.86p 4.50p 4.75p 381479
08/04/2016 4.75p 4.88p 4.60p 4.75p 275019
07/04/2016 4.75p 4.90p 4.52p 4.75p 525068
06/04/2016 4.75p 5.50p 4.50p 4.75p 453825
05/04/2016 5.25p 5.36p 4.60p 4.75p 743840
04/04/2016 4.50p 5.80p 4.50p 5.25p 786589
01/04/2016 4.50p 5.40p 4.40p 4.50p 516511
31/03/2016 4.50p 5.00p 4.30p 4.50p 251855
30/03/2016 5.00p 5.10p 4.30p 4.50p 566099
29/03/2016 5.25p 5.44p 4.40p 5.00p 406357
24/03/2016 5.50p 5.76p 5.00p 5.25p 293479
23/03/2016 4.50p 5.76p 4.50p 5.50p 1497076
22/03/2016 4.50p 4.60p 4.20p 4.50p 279703
21/03/2016 4.50p 5.00p 4.30p 4.50p 203049
18/03/2016 4.50p 5.00p 4.20p 4.50p 96810
17/03/2016 4.50p 4.60p 4.26p 4.50p 274420
16/03/2016 4.00p 5.00p 4.00p 4.50p 533930
15/03/2016 4.25p 4.40p 3.70p 4.00p 773447
14/03/2016 4.50p 4.54p 4.00p 4.25p 486270
11/03/2016 5.50p 5.50p 4.20p 4.50p 1528811
10/03/2016 5.25p 5.75p 5.00p 5.50p 824997
09/03/2016 5.25p 5.50p 5.00p 5.25p 635023
08/03/2016 4.75p 6.00p 4.75p 5.25p 1231708
07/03/2016 4.75p 5.00p 4.00p 4.75p 795141
04/03/2016 5.00p 5.06p 4.50p 4.75p 291778
03/03/2016 5.25p 5.70p 4.60p 5.00p 3091923
02/03/2016 5.00p 5.00p 4.20p 4.50p 698151
01/03/2016 5.00p 5.00p 4.22p 5.00p 558404
29/02/2016 5.00p 5.00p 4.00p 5.00p 1169416
26/02/2016 4.25p 5.30p 4.20p 5.00p 1271362
25/02/2016 5.75p 5.86p 4.00p 4.25p 3321474
24/02/2016 7.50p 8.60p 5.20p 5.75p 7885010
23/02/2016 6.75p 8.46p 6.75p 7.25p 3131540
22/02/2016 7.25p 7.80p 6.66p 6.75p 1828443
19/02/2016 7.25p 9.66p 6.60p 7.25p 3942896
18/02/2016 5.50p 9.50p 5.00p 7.25p 7067936
17/02/2016 4.50p 7.50p 4.00p 5.50p 1267884
16/02/2016 4.50p 4.84p 4.30p 4.50p 593383
15/02/2016 4.50p 5.40p 4.00p 4.50p 1408129
12/02/2016 4.25p 5.60p 4.10p 4.50p 1222922
11/02/2016 4.25p 4.26p 3.76p 4.25p 801972
10/02/2016 4.25p 4.28p 3.60p 4.25p 46754
09/02/2016 4.25p 4.40p 3.60p 4.25p 395502
08/02/2016 4.50p 4.50p 3.60p 4.25p 448890
05/02/2016 4.50p 4.50p 4.00p 4.50p 311413
04/02/2016 4.25p 4.60p 3.80p 4.50p 313853
03/02/2016 4.25p 4.26p 3.78p 4.25p 354188
02/02/2016 4.25p 4.25p 3.76p 4.25p 474865
01/02/2016 4.00p 4.50p 4.00p 4.25p 284053
29/01/2016 4.50p 4.50p 3.60p 4.00p 543233
28/01/2016 4.50p 4.50p 4.00p 4.50p 227782
27/01/2016 4.00p 4.76p 4.00p 4.50p 319964
26/01/2016 4.00p 5.50p 4.00p 4.00p 279076
25/01/2016 4.50p 5.50p 4.00p 4.00p 190491
22/01/2016 4.50p 4.76p 4.00p 4.50p 453216
21/01/2016 4.25p 4.25p 3.71p 4.25p 277906
20/01/2016 4.25p 4.25p 3.70p 4.25p 131218
19/01/2016 4.25p 4.26p 4.20p 4.25p 29695
18/01/2016 4.50p 5.50p 3.80p 4.25p 112768
15/01/2016 4.50p 4.76p 4.50p 4.50p 26838
14/01/2016 4.50p 4.60p 4.06p 4.50p 61163
13/01/2016 4.50p 4.90p 4.00p 4.50p 24911
12/01/2016 4.50p 6.50p 4.20p 4.50p 148228
11/01/2016 4.50p 4.96p 4.50p 4.50p 130741
08/01/2016 4.50p 6.50p 4.50p 4.50p 124779
07/01/2016 4.50p 5.00p 4.50p 4.50p 70576
06/01/2016 4.50p 5.00p 4.50p 4.50p 24178
05/01/2016 4.50p 5.00p 4.50p 4.50p 41240
04/01/2016 5.50p 5.50p 4.50p 4.50p 169005
31/12/2015 5.50p 5.80p 5.00p 5.50p 74454
30/12/2015 5.50p 6.00p 5.00p 5.50p 172945
29/12/2015 4.50p 5.50p 4.50p 5.50p 164497
24/12/2015 4.50p 5.00p 4.50p 4.50p 17013
23/12/2015 4.50p 6.50p 4.50p 4.50p 36269
22/12/2015 3.75p 5.00p 3.75p 4.50p 338608
21/12/2015 5.50p 5.50p 3.66p 3.75p 348881
18/12/2015 4.50p 4.80p 4.30p 4.50p 126392
17/12/2015 4.50p 4.80p 4.14p 4.50p 33983
16/12/2015 4.50p 4.80p 4.04p 4.50p 118281
15/12/2015 4.50p 4.50p 4.20p 4.50p 321023
14/12/2015 4.75p 5.16p 4.20p 4.50p 270461
11/12/2015 4.50p 5.36p 4.20p 4.75p 132471
10/12/2015 4.50p 5.00p 4.40p 4.50p 257981
09/12/2015 4.25p 5.00p 4.25p 4.50p 455664
08/12/2015 4.75p 6.50p 4.12p 4.25p 416865
07/12/2015 5.25p 6.50p 4.40p 4.75p 64992
04/12/2015 5.25p 6.50p 5.00p 5.25p 167132
03/12/2015 5.25p 5.40p 5.00p 5.25p 49832
02/12/2015 4.75p 5.50p 4.44p 5.25p 334265
01/12/2015 4.90p 5.30p 4.75p 4.75p 217019
30/11/2015 5.00p 5.64p 4.86p 4.90p 151292
27/11/2015 5.50p 5.80p 4.42p 5.00p 381095
26/11/2015 5.50p 5.60p 4.40p 5.50p 569680
25/11/2015 5.50p 5.50p 4.50p 5.50p 243135
24/11/2015 5.50p 5.50p 5.00p 5.50p 296976
23/11/2015 5.50p 5.80p 5.26p 5.50p 234942

*Close Price adjusted for both dividends and splits