ECR Minerals (ECR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/12/2014 40.00p 41.70p 38.20p 39.00p 167430
11/12/2014 38.00p 42.00p 38.00p 39.00p 509884
10/12/2014 33.00p 47.80p 33.00p 38.00p 861869
09/12/2014 37.00p 37.00p 32.00p 33.00p 137535
08/12/2014 37.00p 40.00p 34.20p 37.00p 68102
05/12/2014 48.00p 48.00p 36.40p 37.00p 349329
04/12/2014 32.00p 54.00p 30.00p 43.00p 1936983
03/12/2014 33.00p 33.00p 30.00p 32.00p 55371
02/12/2014 33.00p 33.00p 31.20p 33.00p 32116
01/12/2014 34.00p 34.00p 30.00p 33.00p 83753
28/11/2014 34.00p 34.40p 32.00p 34.00p 36738
27/11/2014 36.00p 36.00p 32.30p 34.00p 78080
26/11/2014 36.00p 36.00p 34.00p 36.00p 16324
25/11/2014 37.00p 37.50p 33.00p 36.00p 43839
24/11/2014 34.00p 37.60p 33.00p 37.00p 77058
21/11/2014 34.00p 34.50p 33.00p 34.00p 64126
20/11/2014 34.00p 34.30p 33.52p 34.00p 35902
19/11/2014 35.00p 36.30p 33.50p 34.00p 45532
18/11/2014 35.00p 37.10p 33.60p 35.00p 38340
17/11/2014 36.00p 37.60p 33.60p 35.00p 23112
14/11/2014 33.00p 37.20p 33.00p 36.00p 72524
13/11/2014 33.00p 36.40p 30.00p 33.00p 174559
12/11/2014 36.00p 36.00p 32.00p 33.00p 67884
11/11/2014 37.00p 37.00p 32.60p 36.00p 89277
10/11/2014 37.00p 38.00p 32.50p 37.00p 116923
07/11/2014 37.00p 38.00p 37.00p 37.00p 80141
06/11/2014 38.00p 38.36p 37.00p 37.00p 20499
05/11/2014 37.00p 39.00p 36.70p 38.00p 76543
04/11/2014 40.00p 40.00p 36.40p 37.00p 72370
03/11/2014 40.00p 42.00p 38.00p 40.00p 42595
31/10/2014 39.00p 40.00p 38.00p 40.00p 39188
30/10/2014 41.00p 41.00p 37.00p 39.00p 54461
29/10/2014 40.00p 41.00p 38.00p 41.00p 43838
28/10/2014 41.00p 41.00p 38.00p 40.00p 16874
27/10/2014 41.00p 41.44p 38.40p 41.00p 20983
24/10/2014 40.00p 41.80p 37.50p 41.00p 101211
23/10/2014 40.00p 40.70p 38.00p 40.00p 31620
22/10/2014 38.50p 43.00p 37.52p 40.00p 96482
21/10/2014 41.50p 41.50p 37.20p 38.50p 94313
20/10/2014 41.50p 41.50p 37.00p 41.50p 16332
17/10/2014 38.00p 41.50p 37.30p 41.50p 51570
16/10/2014 40.00p 40.24p 36.50p 38.00p 112978
15/10/2014 40.00p 40.60p 38.06p 40.00p 69021
14/10/2014 41.00p 41.70p 38.00p 40.00p 148336
13/10/2014 42.00p 42.00p 38.10p 41.00p 44046
10/10/2014 42.00p 42.00p 40.00p 42.00p 67596
09/10/2014 44.00p 44.00p 39.50p 42.00p 149161
08/10/2014 44.00p 44.00p 42.20p 44.00p 34342
07/10/2014 44.00p 44.00p 42.50p 44.00p 28999
06/10/2014 44.00p 45.00p 42.60p 44.00p 60176
03/10/2014 44.00p 44.30p 43.20p 44.00p 46048
02/10/2014 44.00p 44.50p 42.50p 44.00p 136145
01/10/2014 44.00p 45.00p 42.50p 44.00p 90276
30/09/2014 44.00p 44.00p 42.00p 44.00p 54092
29/09/2014 44.00p 47.00p 41.42p 44.00p 82450
26/09/2014 44.00p 45.40p 42.00p 44.00p 253137
25/09/2014 44.00p 46.00p 42.20p 44.00p 97837
24/09/2014 46.00p 46.00p 42.00p 44.00p 184688
23/09/2014 46.00p 46.00p 44.00p 46.00p 98876
22/09/2014 46.00p 46.96p 45.50p 46.00p 47983
19/09/2014 46.00p 47.00p 44.00p 46.00p 101503
18/09/2014 46.00p 47.50p 45.00p 46.00p 36237
17/09/2014 48.00p 50.00p 44.64p 46.00p 85232
16/09/2014 49.00p 49.00p 46.00p 48.00p 23286
15/09/2014 46.00p 51.60p 44.80p 49.00p 367028
12/09/2014 46.00p 46.40p 44.60p 46.00p 76094
11/09/2014 46.00p 47.60p 45.00p 46.00p 23658
10/09/2014 48.00p 48.00p 43.22p 46.00p 70162
09/09/2014 48.00p 48.96p 46.20p 48.00p 87546
08/09/2014 46.00p 50.00p 45.12p 48.00p 193627
05/09/2014 46.00p 46.24p 44.80p 46.00p 29136
04/09/2014 46.00p 47.40p 44.25p 46.00p 98488
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

*Close Price adjusted for both dividends and splits