Erris Resources (ERIS) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Erris Resources

Date Open High Low Close* Volume
29/10/2020 11.00p 8.90p 8.90p 8.90p 0
28/10/2020 11.00p 11.00p 8.60p 8.90p 453182
27/10/2020 11.50p 11.70p 10.60p 11.00p 1189311
26/10/2020 12.50p 12.50p 11.00p 11.50p 422832
23/10/2020 12.75p 12.90p 11.00p 12.50p 1165187
22/10/2020 13.75p 13.92p 11.50p 12.75p 955445
21/10/2020 12.25p 16.24p 12.25p 13.70p 2861075
20/10/2020 10.15p 13.18p 9.92p 12.25p 1558594
19/10/2020 8.88p 10.40p 8.88p 10.15p 730237
16/10/2020 8.53p 9.25p 8.45p 8.88p 411829
15/10/2020 8.53p 8.80p 8.40p 8.53p 225128
14/10/2020 8.53p 8.70p 8.33p 8.53p 634824
13/10/2020 7.80p 8.89p 7.75p 8.53p 933022
12/10/2020 7.60p 8.00p 7.25p 7.80p 642013
09/10/2020 7.80p 8.50p 7.10p 7.60p 1009793
08/10/2020 5.50p 11.00p 5.50p 7.75p 7555697
07/10/2020 6.13p 6.13p 6.13p 6.13p 0
06/10/2020 6.13p 6.13p 6.13p 6.13p 0
05/10/2020 6.13p 6.13p 6.13p 6.13p 0
02/10/2020 6.13p 6.13p 6.13p 6.13p 0
01/10/2020 6.13p 6.13p 6.13p 6.13p 0
30/09/2020 6.13p 6.13p 6.13p 6.13p 0
29/09/2020 6.13p 6.49p 5.82p 6.13p 504695
28/09/2020 5.75p 6.40p 5.50p 6.13p 580141
25/09/2020 6.25p 6.25p 5.60p 5.75p 125181
24/09/2020 6.25p 6.25p 6.00p 6.25p 45201
23/09/2020 6.25p 6.25p 6.20p 6.25p 13299
22/09/2020 6.25p 6.25p 5.85p 6.25p 46808
21/09/2020 6.25p 6.26p 6.05p 6.25p 82769
18/09/2020 6.25p 6.28p 6.25p 6.25p 67224
17/09/2020 6.25p 6.33p 6.25p 6.25p 47773
16/09/2020 6.63p 7.00p 6.00p 6.25p 395609
15/09/2020 6.63p 6.68p 6.30p 6.63p 38537
14/09/2020 6.75p 6.75p 6.45p 6.63p 152186
11/09/2020 6.75p 6.75p 6.50p 6.75p 154641
10/09/2020 6.75p 6.94p 6.58p 6.75p 65299
09/09/2020 6.75p 6.75p 6.75p 6.75p 5377
08/09/2020 6.75p 6.75p 6.52p 6.75p 6545
07/09/2020 6.75p 6.80p 6.51p 6.75p 152759
04/09/2020 6.75p 6.75p 6.51p 6.75p 3592
03/09/2020 6.75p 6.80p 6.75p 6.75p 13147
02/09/2020 6.75p 6.75p 6.51p 6.75p 11000
01/09/2020 6.75p 6.83p 6.51p 6.75p 40495
28/08/2020 6.75p 6.83p 6.62p 6.75p 25832
27/08/2020 6.75p 6.83p 6.62p 6.75p 142505
26/08/2020 6.75p 6.83p 6.50p 6.75p 37607
25/08/2020 6.75p 6.85p 6.50p 6.75p 17441
24/08/2020 7.00p 7.00p 6.50p 6.75p 31431
21/08/2020 6.88p 6.88p 6.51p 6.88p 28063
20/08/2020 7.00p 7.00p 6.51p 6.88p 29515
19/08/2020 7.10p 7.10p 6.55p 7.00p 114030
18/08/2020 7.10p 7.10p 6.70p 7.10p 112999
17/08/2020 7.00p 7.29p 6.71p 7.10p 54318
14/08/2020 7.10p 7.10p 6.71p 7.10p 58265
13/08/2020 7.15p 7.25p 6.71p 7.10p 94755
12/08/2020 7.35p 7.35p 6.80p 7.15p 88651
11/08/2020 7.50p 7.70p 7.01p 7.35p 359989
10/08/2020 6.80p 8.40p 6.80p 7.50p 2300085
07/08/2020 5.75p 7.00p 5.61p 6.75p 1066817
06/08/2020 5.75p 5.89p 5.61p 5.75p 560961
05/08/2020 5.75p 6.25p 5.55p 5.75p 447998
04/08/2020 5.90p 6.17p 5.51p 5.75p 298617
03/08/2020 5.90p 6.18p 5.90p 5.90p 8000
31/07/2020 5.90p 6.18p 5.50p 5.90p 2300
30/07/2020 6.15p 6.20p 5.75p 5.90p 3783
29/07/2020 6.25p 6.47p 5.80p 6.15p 305328
28/07/2020 5.75p 6.45p 5.53p 6.25p 81308
27/07/2020 5.75p 5.80p 5.55p 5.75p 118631
24/07/2020 5.75p 5.85p 5.30p 5.75p 108901
23/07/2020 5.75p 5.75p 5.50p 5.75p 52837
22/07/2020 5.15p 5.95p 5.15p 5.75p 413353
21/07/2020 5.25p 5.30p 5.10p 5.15p 248171
20/07/2020 5.45p 5.45p 4.97p 5.25p 250473
17/07/2020 5.45p 5.55p 5.23p 5.45p 24449
16/07/2020 5.55p 5.60p 5.25p 5.45p 143643
15/07/2020 5.55p 5.60p 5.40p 5.55p 88928
14/07/2020 5.75p 5.75p 5.42p 5.55p 193722
13/07/2020 5.90p 5.90p 5.50p 5.75p 138716
10/07/2020 5.90p 5.90p 5.63p 5.90p 65988
09/07/2020 5.90p 5.90p 5.68p 5.90p 93721
08/07/2020 5.90p 5.90p 5.78p 5.90p 63638
07/07/2020 5.90p 5.90p 5.90p 5.90p 0
06/07/2020 5.85p 5.90p 5.60p 5.90p 509178
03/07/2020 6.03p 6.03p 5.80p 5.85p 227900
02/07/2020 6.10p 6.10p 5.85p 6.03p 45497
01/07/2020 6.10p 6.10p 5.85p 6.10p 83686
29/06/2020 6.15p 6.25p 5.82p 6.10p 281604
26/06/2020 6.40p 6.40p 6.00p 6.15p 121500
25/06/2020 6.40p 6.40p 6.05p 6.40p 327895
24/06/2020 6.40p 6.52p 6.06p 6.40p 119410
23/06/2020 5.75p 6.44p 5.62p 6.40p 953905
22/06/2020 5.50p 6.00p 5.50p 5.75p 568483
19/06/2020 5.35p 5.50p 5.31p 5.50p 671161
18/06/2020 5.65p 5.68p 5.30p 5.35p 625860
17/06/2020 5.65p 5.68p 5.65p 5.65p 18600
16/06/2020 5.65p 5.65p 5.34p 5.65p 3100
15/06/2020 6.00p 6.05p 5.34p 5.65p 86340
11/06/2020 6.35p 6.35p 6.00p 6.10p 401289
10/06/2020 6.35p 6.59p 6.10p 6.35p 98523
09/06/2020 6.80p 6.88p 6.20p 6.35p 199290
08/06/2020 5.80p 7.30p 5.80p 6.80p 673146
05/06/2020 5.55p 6.00p 5.55p 5.85p 665579
04/06/2020 5.85p 5.98p 5.25p 5.55p 414676
03/06/2020 5.70p 6.00p 5.70p 5.85p 152973
02/06/2020 4.70p 5.83p 4.70p 5.70p 1228262
01/06/2020 4.90p 4.90p 4.59p 4.70p 98265
29/05/2020 4.90p 5.00p 4.35p 4.75p 631141
28/05/2020 4.90p 4.98p 4.50p 4.90p 234778
27/05/2020 4.90p 4.99p 4.65p 4.90p 221434
26/05/2020 4.90p 5.25p 4.60p 4.90p 198849
22/05/2020 5.15p 5.18p 4.51p 4.75p 472911
21/05/2020 5.20p 5.20p 5.00p 5.15p 198883
20/05/2020 5.25p 5.35p 4.60p 5.20p 981700
19/05/2020 5.63p 5.68p 5.00p 5.25p 492762
18/05/2020 4.80p 6.30p 4.73p 5.63p 4863909
15/05/2020 4.25p 5.32p 4.01p 4.80p 1884543
14/05/2020 4.25p 4.34p 4.01p 4.25p 93551
13/05/2020 4.25p 4.34p 4.03p 4.25p 29519
12/05/2020 4.45p 4.45p 4.03p 4.25p 163948
11/05/2020 4.35p 4.69p 4.20p 4.45p 694025
07/05/2020 4.35p 4.35p 4.20p 4.35p 13065
06/05/2020 4.50p 4.50p 4.20p 4.35p 231029
05/05/2020 4.80p 4.90p 4.22p 4.50p 610365
01/05/2020 5.25p 5.32p 4.85p 4.90p 239000
30/04/2020 5.25p 5.50p 5.20p 5.25p 403937
29/04/2020 6.35p 6.70p 5.20p 5.25p 2811094
28/04/2020 3.90p 9.50p 3.85p 6.30p 16048657
27/04/2020 2.95p 3.70p 2.95p 3.40p 544939
24/04/2020 2.95p 2.95p 2.95p 2.95p 0
23/04/2020 2.95p 2.95p 2.95p 2.95p 0
22/04/2020 2.95p 2.95p 2.95p 2.95p 0
21/04/2020 2.95p 2.95p 2.95p 2.95p 0
20/04/2020 2.95p 2.95p 2.95p 2.95p 0
17/04/2020 2.95p 3.19p 2.85p 2.95p 77019
16/04/2020 3.25p 3.40p 2.80p 2.95p 135875
15/04/2020 3.25p 3.25p 3.01p 3.25p 50000
14/04/2020 2.95p 3.25p 2.95p 3.25p 104360
09/04/2020 2.75p 3.00p 2.75p 2.85p 220260
08/04/2020 2.75p 2.75p 2.55p 2.75p 32001
07/04/2020 2.75p 3.00p 2.75p 2.75p 2086
06/04/2020 2.45p 2.75p 2.45p 2.75p 40817
03/04/2020 2.80p 2.80p 2.80p 2.80p 0
02/04/2020 2.80p 2.80p 2.80p 2.80p 0
01/04/2020 2.95p 2.95p 2.61p 2.80p 39802
31/03/2020 2.95p 2.95p 2.95p 2.95p 0
30/03/2020 2.95p 2.95p 2.95p 2.95p 0
27/03/2020 2.95p 2.95p 2.95p 2.95p 0
26/03/2020 2.80p 3.30p 2.80p 2.95p 120000
25/03/2020 2.80p 2.94p 2.80p 2.80p 5000
24/03/2020 2.80p 2.80p 2.80p 2.80p 0
23/03/2020 2.90p 3.00p 2.60p 2.80p 110834
20/03/2020 3.15p 3.15p 3.00p 3.15p 80000
19/03/2020 2.75p 3.28p 2.75p 3.15p 102000
18/03/2020 3.60p 3.60p 2.50p 2.75p 539095
17/03/2020 3.60p 3.60p 3.60p 3.60p 0
16/03/2020 3.60p 3.99p 3.28p 3.60p 112212
13/03/2020 3.60p 3.99p 3.60p 3.60p 201
12/03/2020 3.85p 3.98p 3.60p 3.60p 50835
11/03/2020 3.85p 3.85p 3.70p 3.85p 45774
10/03/2020 3.95p 3.95p 3.81p 3.85p 10929
09/03/2020 4.10p 4.10p 3.72p 3.95p 43711
06/03/2020 4.20p 4.20p 3.90p 4.10p 35000
05/03/2020 4.20p 4.20p 4.20p 4.20p 0
04/03/2020 4.25p 4.25p 3.93p 4.20p 20000
03/03/2020 4.25p 4.25p 3.97p 4.25p 60938
02/03/2020 4.40p 4.40p 4.10p 4.25p 40252
28/02/2020 4.40p 4.50p 4.40p 4.40p 0
27/02/2020 4.50p 4.60p 4.21p 4.50p 34985
26/02/2020 4.65p 4.65p 4.40p 4.55p 72867
25/02/2020 4.40p 4.65p 4.40p 4.65p 175000
24/02/2020 4.65p 4.65p 4.26p 4.40p 313294
21/02/2020 4.85p 4.85p 4.62p 4.65p 131996
20/02/2020 5.40p 5.40p 4.74p 4.85p 190292
19/02/2020 4.60p 5.80p 4.55p 5.40p 1281630
18/02/2020 4.60p 4.60p 4.40p 4.60p 1000
17/02/2020 4.60p 4.60p 4.40p 4.60p 20541
14/02/2020 4.60p 4.74p 4.60p 4.60p 105485
13/02/2020 4.60p 4.60p 4.60p 4.60p 0
12/02/2020 4.90p 4.90p 4.55p 4.60p 107298
11/02/2020 4.90p 4.90p 4.90p 4.90p 0
10/02/2020 5.05p 5.05p 4.76p 4.90p 148442
07/02/2020 5.05p 5.05p 4.76p 5.05p 100000
06/02/2020 4.85p 5.05p 4.70p 5.05p 159820
05/02/2020 4.60p 4.90p 4.60p 4.85p 256112
04/02/2020 4.60p 4.60p 4.40p 4.60p 100600
03/02/2020 4.60p 4.60p 4.40p 4.60p 10000
31/01/2020 4.60p 4.60p 4.60p 4.60p 0
30/01/2020 4.60p 4.60p 4.45p 4.60p 10000
29/01/2020 4.60p 4.60p 4.60p 4.60p 0
28/01/2020 4.60p 4.60p 4.60p 4.60p 0
27/01/2020 4.60p 4.60p 4.40p 4.60p 19706
24/01/2020 4.55p 4.60p 4.40p 4.60p 75328
23/01/2020 4.90p 4.90p 4.50p 4.55p 263821
22/01/2020 5.05p 5.40p 4.90p 4.90p 162293
21/01/2020 5.40p 5.70p 4.87p 4.95p 403660
20/01/2020 5.20p 5.50p 5.20p 5.40p 75753
17/01/2020 4.30p 5.50p 4.30p 5.20p 1355894
16/01/2020 4.60p 4.60p 4.10p 4.30p 156208
15/01/2020 4.25p 5.68p 4.19p 4.60p 1367810
14/01/2020 4.25p 4.25p 4.25p 4.25p 0

*Close Price adjusted for both dividends and splits