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 Transense Technologies (TRT) by Steve Moore in ShareProphets
- Buy BAE Systems (BA.) by Simon Watkins in The Motley Fool
- Buy Man Group (EMG) by UBS
- Hold Synthomer (SYNT) by Deutsche Bank
- Sell Lloyds Banking Group (LLOY) by Shore Capital
- Outperform 3i Infrastructure (3IN) by RBC Capital
- Buy Polar Capital Holdings (POLR) by Deutsche Bank
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Sell Liontrust Asset Management (LIO) by Deutsche Bank
- Buy Anglo American (AAL) by Citi
- Outperform Phoenix Group Holdings (PHNX) by RBC Capital
- Sector Perform M&G (MNG) by RBC Capital
- Underperform Legal & General Group (LGEN) by RBC Capital
- Outperform Aviva (AV.) by RBC Capital
- Underweight WPP (WPP) by Barclays
- Overweight South32 Limited (DI) (S32) by Barclays
- Equal Weight S4 Capital (SFOR) by Barclays
- Overweight Relx plc (REL) by Barclays
- Equal Weight Reach (RCH) by Barclays
- Overweight London Stock Exchange Group (LSEG) by Barclays
ECR Minerals (ECR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/02/2022 | 1.48p | 1.59p | 1.46p | 1.53p | 9122728 |
| 24/02/2022 | 1.35p | 1.49p | 1.30p | 1.48p | 13809426 |
| 23/02/2022 | 1.13p | 1.40p | 1.13p | 1.35p | 12642601 |
| 22/02/2022 | 1.18p | 1.19p | 1.11p | 1.13p | 1076069 |
| 21/02/2022 | 1.18p | 1.22p | 1.15p | 1.18p | 3086505 |
| 18/02/2022 | 1.10p | 1.20p | 1.10p | 1.18p | 1722897 |
| 17/02/2022 | 1.10p | 1.13p | 1.09p | 1.10p | 3255767 |
| 16/02/2022 | 1.10p | 1.14p | 1.09p | 1.10p | 1329987 |
| 15/02/2022 | 1.13p | 1.15p | 1.05p | 1.10p | 2371903 |
| 14/02/2022 | 1.13p | 1.19p | 1.12p | 1.13p | 3245379 |
| 11/02/2022 | 1.23p | 1.25p | 1.01p | 1.13p | 44012520 |
| 10/02/2022 | 1.23p | 1.24p | 1.17p | 1.23p | 1582811 |
| 09/02/2022 | 1.25p | 1.27p | 1.20p | 1.23p | 1340953 |
| 08/02/2022 | 1.20p | 1.30p | 1.18p | 1.25p | 3867322 |
| 07/02/2022 | 1.20p | 1.22p | 1.18p | 1.20p | 3144571 |
| 04/02/2022 | 1.18p | 1.22p | 1.15p | 1.20p | 5364031 |
| 03/02/2022 | 1.23p | 1.27p | 1.17p | 1.18p | 3205032 |
| 02/02/2022 | 1.18p | 1.22p | 1.17p | 1.20p | 2157626 |
| 01/02/2022 | 1.18p | 1.20p | 1.17p | 1.18p | 2117653 |
| 31/01/2022 | 1.18p | 1.20p | 1.15p | 1.18p | 1714203 |
| 28/01/2022 | 1.20p | 1.24p | 1.13p | 1.18p | 5827007 |
| 27/01/2022 | 1.20p | 1.25p | 1.18p | 1.20p | 1220544 |
| 26/01/2022 | 1.20p | 1.25p | 1.18p | 1.20p | 2352470 |
| 25/01/2022 | 1.23p | 1.24p | 1.18p | 1.20p | 2397614 |
| 24/01/2022 | 1.25p | 1.30p | 1.21p | 1.23p | 3264352 |
| 21/01/2022 | 1.25p | 1.28p | 1.23p | 1.25p | 858122 |
| 20/01/2022 | 1.25p | 1.29p | 1.23p | 1.25p | 328817 |
| 19/01/2022 | 1.30p | 1.30p | 1.22p | 1.25p | 3669532 |
| 18/01/2022 | 1.28p | 1.31p | 1.26p | 1.30p | 5459341 |
| 17/01/2022 | 1.30p | 1.34p | 1.26p | 1.28p | 1947137 |
| 14/01/2022 | 1.35p | 1.35p | 1.28p | 1.30p | 4329782 |
| 13/01/2022 | 1.35p | 1.40p | 1.34p | 1.35p | 1216435 |
| 12/01/2022 | 1.35p | 1.40p | 1.34p | 1.35p | 1763558 |
| 10/01/2022 | 1.45p | 1.50p | 1.40p | 1.45p | 6518092 |
| 07/01/2022 | 1.35p | 1.45p | 1.35p | 1.43p | 7421877 |
| 06/01/2022 | 1.35p | 1.39p | 1.25p | 1.35p | 6662868 |
| 05/01/2022 | 1.25p | 1.40p | 1.17p | 1.35p | 8459484 |
| 04/01/2022 | 1.15p | 1.28p | 1.10p | 1.25p | 7645526 |
| 31/12/2021 | 1.18p | 1.19p | 1.11p | 1.15p | 1739771 |
| 30/12/2021 | 1.20p | 1.20p | 1.15p | 1.18p | 1009667 |
| 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 |
*Close Price adjusted for both dividends and splits