ECR.L - ECR Minerals plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.73100.74000.72600.72500.72502,014,615
Apr 17, 20190.75000.77000.72600.75000.75002,229,808
Apr 16, 20190.76500.80000.76100.80000.80001,601,341
Apr 15, 20190.83000.83000.76200.80000.80001,084,509
Apr 12, 20190.76100.83400.75000.80000.8000652,771
Apr 11, 20190.76100.83000.75500.80000.80001,331,954
Apr 10, 20190.81500.85000.75500.80000.80001,281,247
Apr 09, 20190.78400.83800.72600.77500.77501,757,598
Apr 08, 20190.78000.83000.72500.77500.77501,195,226
Apr 05, 20190.76600.78000.70000.75000.750011,680,396
Apr 04, 20190.77500.79900.75500.77500.7750907,982
Apr 03, 20190.75200.80000.75000.77500.77502,449,395
Apr 02, 20190.78300.78300.77100.80000.80001,076,901
Apr 01, 20190.83900.83900.78500.80000.8000691,749
Mar 29, 20190.75200.85000.75200.80000.80007,202,372
Mar 28, 20190.80000.82400.75200.80000.80001,108,074
Mar 27, 20190.82000.82500.80000.82500.82501,330,118
Mar 26, 20190.86900.86900.80000.82500.82501,959,003
Mar 25, 20190.80000.87500.80000.85000.85001,640,841
Mar 22, 20190.90000.90000.82700.82500.82503,964,585
Mar 21, 20190.82700.90000.82700.87500.87501,149,173
Mar 20, 20190.83600.89000.82500.87500.87502,013,050
Mar 19, 20190.86500.91300.83300.87500.8750949,153
Mar 18, 20190.94500.94500.85000.90000.90002,353,066
Mar 15, 20190.87001.00000.85000.95000.95005,672,129
Mar 14, 20190.84800.99000.84800.91000.910018,290,101
Mar 13, 20190.82400.84800.81300.82500.8250862,821
Mar 12, 20190.84500.86800.80000.82500.82501,635,337
Mar 11, 20190.81100.84800.80000.85000.85002,953,864
Mar 08, 20190.82000.88900.80000.85000.85003,957,053
Mar 07, 20190.81500.84800.81500.82500.82501,014,233
Mar 06, 20190.81100.85000.81100.82500.8250618,626
Mar 05, 20190.86600.90000.85100.85000.85001,338,555
Mar 04, 20190.85100.95000.85000.90000.90007,760,632
Mar 01, 20190.91000.91000.90000.90000.90001,016,288
Feb 28, 20190.88500.93800.83100.90000.90002,445,201
Feb 27, 20190.83000.88500.80000.85000.85009,635,206
Feb 26, 20190.88800.88800.83000.85000.850092,383
Feb 25, 20190.83000.88900.82200.85000.85001,000,193
Feb 22, 20190.81400.85000.85000.85000.85004,930,681
Feb 21, 20190.84900.88000.84900.85000.85001,466,845
Feb 20, 20190.83300.85500.81100.82500.82501,898,033
Feb 19, 20190.88300.89000.89000.90000.90002,479,762
Feb 18, 20190.83300.89000.83300.90000.9000836,325
Feb 15, 20190.87500.87500.83300.85000.8500907,315
Feb 14, 20190.85000.89000.80000.85000.85001,393,459
Feb 13, 20190.94000.94000.82100.85000.85005,313,943
Feb 12, 20190.88800.95000.82600.90000.900012,851,705
Feb 11, 20190.77000.95000.77000.85000.85009,711,390
Feb 08, 20190.79500.83900.75000.80000.80005,319,362
Feb 07, 20190.80000.80000.75000.77500.77501,874,903
Feb 06, 20190.76100.82000.75500.77500.77501,641,089
Feb 05, 20190.76100.80000.76100.80000.80001,235,609
Feb 04, 20190.77100.80000.75000.80000.80001,380,142
Feb 01, 20190.76800.80800.76800.80000.80001,342,582
Jan 31, 20190.80000.80800.76100.80000.8000657,697
Jan 30, 20190.84500.84500.83900.85000.8500458,369
Jan 29, 20190.79000.87000.75500.85000.850011,272,225
Jan 28, 20190.75600.79000.75000.77500.77504,294,649
Jan 25, 20190.79900.79900.75000.77500.77501,090,035
Jan 24, 20190.80000.80000.75000.77500.77503,220,326
Jan 23, 20190.81300.90000.80000.85000.85002,195,921
Jan 22, 20190.87600.87600.80000.85000.85002,454,984
Jan 21, 20190.90500.90500.80600.85000.85004,046,394
Jan 18, 20190.85000.91500.85000.90000.900012,156,036
Jan 17, 20190.89000.90000.85000.87500.87501,958,757
Jan 16, 20190.83000.90000.82200.87500.87506,101,027
Jan 15, 20190.81600.80000.80000.82500.82503,571,336
Jan 14, 20190.82800.83800.80000.82500.82501,211,594
Jan 11, 20190.73300.83900.73300.80000.80003,204,179
Jan 10, 20190.80000.80000.73200.75000.7500375,314
Jan 09, 20190.73000.80000.73000.75000.75001,666,159
Jan 08, 20190.73000.77200.73000.75000.7500153,555
Jan 07, 20190.80000.80000.79500.75000.75004,000,000
Jan 04, 20190.72400.79600.70000.75000.75003,776,579
Jan 03, 20190.77000.79600.70000.75000.75006,803,021
Jan 02, 20190.73500.80000.70000.75000.75004,978,027
Dec 31, 20180.68000.72000.68000.70000.70002,427,204
Dec 28, 20180.65100.66800.65000.70000.7000617,940
Dec 27, 20180.67400.68000.65100.70000.70001,364,130
Dec 24, 20180.67400.67400.67400.70000.7000146,514
Dec 21, 20180.67500.67500.65000.70000.7000147,023
Dec 20, 20180.65000.65000.65000.70000.7000115,595
Dec 19, 20180.68000.70000.60500.70000.70003,355,447
Dec 18, 20180.68300.68300.65000.70000.70001,730,000
Dec 17, 20180.66300.72500.65000.67500.67503,458,145
Dec 14, 20180.66300.69400.66300.67500.6750325,653
Dec 13, 20180.69000.69000.66500.67500.6750502,804
Dec 12, 20180.69000.69000.66300.67500.6750236,344
Dec 11, 20180.70300.70300.63800.67500.67504,129,911
Dec 10, 20180.75000.78000.70300.72500.72503,652,026
Dec 07, 20180.81500.81500.75000.80000.8000823,149
Dec 06, 20180.76500.76500.76300.80000.8000294,751
Dec 05, 20180.83400.83400.76500.80000.8000411,881
Dec 04, 20180.78500.84500.76300.80000.80002,745,562
Dec 03, 20180.79500.79500.75200.80000.8000397,126
Nov 30, 20180.79600.79600.79600.80000.800058,235
Nov 29, 20180.75000.75000.75000.80000.8000101,533
Nov 28, 20180.74800.79800.74800.80000.8000834,442
Nov 27, 20180.76500.76500.75000.80000.8000286,740
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...