ECR.L - ECR Minerals plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.75000.89000.75000.82500.82501,191,701
Sep 19, 20190.82500.86000.76100.82500.8250690,712
Sep 18, 20190.82500.86000.75100.82500.82501,372,056
Sep 17, 20190.82500.86500.76200.82500.82501,133,142
Sep 16, 20190.82500.86900.78500.82500.8250395,888
Sep 13, 20190.80000.87400.79200.82500.8250799,367
Sep 12, 20190.77500.85000.75100.80000.80004,408,001
Sep 11, 20190.80000.77700.75100.77500.7750438,651
Sep 10, 20190.75000.84900.77700.80000.80001,861,769
Sep 09, 20190.80000.82900.72200.75000.75005,552,967
Sep 06, 20190.77500.83000.77700.80000.8000715,809
Sep 05, 20190.80000.81000.76800.77500.77503,539,862
Sep 04, 20190.82500.83000.76200.80000.80005,353,400
Sep 03, 20190.85000.86900.80000.82500.8250286,657
Sep 02, 20190.85000.87300.80000.85000.8500950,798
Aug 30, 20190.90000.91000.82500.85000.8500775,240
Aug 29, 20190.90000.92500.85000.90000.9000467,513
Aug 28, 20190.90000.92000.85000.90000.9000180,551
Aug 27, 20190.90000.95000.85500.90000.90006,580,857
Aug 23, 20190.85000.95000.81500.90000.90004,041,758
Aug 22, 20190.80000.90000.70000.85000.85006,143,098
Aug 21, 20190.87500.92400.75500.80000.80002,721,566
Aug 20, 20190.87500.94000.81700.87500.8750889,320
Aug 19, 20190.87500.94000.81700.87500.87501,865,038
Aug 16, 20190.87500.89500.85000.87500.87501,050,981
Aug 15, 20190.90000.95000.82100.87500.87504,016,873
Aug 14, 20190.92500.92400.86100.90000.90001,405,617
Aug 13, 20190.90000.93500.85100.90000.90001,966,149
Aug 12, 20190.92501.00000.85000.90000.90002,568,761
Aug 09, 20190.85001.00000.82500.92500.92505,480,311
Aug 08, 20190.90000.90000.85000.90000.90001,664,684
Aug 07, 20190.97500.97800.86500.90000.90007,447,775
Aug 06, 20190.92501.18800.90000.97500.975043,620,670
Aug 05, 20190.92500.92500.85500.92500.92501,795,776
Aug 02, 20190.90000.93900.88800.92500.92501,700,319
Aug 01, 20190.90000.90800.85500.90000.9000932,274
Jul 31, 20190.92500.93500.88800.90000.90002,330,992
Jul 30, 20190.92500.99200.90000.92500.92501,319,510
Jul 29, 20190.92501.00000.90000.92500.92503,643,578
Jul 26, 20190.97500.97500.92000.92500.92501,116,171
Jul 25, 20190.90000.99000.85100.95000.95006,436,427
Jul 24, 20190.88300.90000.85000.87500.87503,362,122
Jul 23, 20190.86000.90000.85000.87500.87501,604,550
Jul 22, 20190.92400.95000.85100.90000.90005,240,333
Jul 19, 20190.87800.94000.81000.90000.90003,600,379
Jul 18, 20190.90000.90000.90000.87500.87502,616,875
Jul 17, 20190.90000.94000.85000.90000.90003,088,213
Jul 16, 20190.97500.97500.90000.92500.92501,845,002
Jul 15, 20190.97200.98000.92201.00001.00001,083,637
Jul 12, 20190.97400.98900.91800.97500.97501,666,150
Jul 11, 20190.97301.05000.91500.97500.97502,260,362
Jul 10, 20190.95000.97800.90300.97500.97502,039,923
Jul 09, 20190.95000.98000.90000.97500.97506,855,106
Jul 08, 20190.95000.98000.95001.00001.0000581,342
Jul 05, 20190.98001.02800.93001.00001.00001,998,678
Jul 04, 20190.92700.98000.92700.97500.97501,283,248
Jul 03, 20190.97000.98000.90500.97500.97502,986,907
Jul 02, 20191.05001.05000.92001.03501.03501,673,647
Jul 01, 20191.04001.07001.00001.05001.05001,997,536
Jun 28, 20191.07501.13701.02201.07501.07501,206,263
Jun 27, 20191.04001.07901.00001.05001.05002,496,820
Jun 26, 20191.02601.08901.00001.02501.02506,080,469
Jun 25, 20191.05001.17801.01001.07501.075014,773,530
Jun 24, 20191.02001.05000.92101.00001.00003,843,997
Jun 21, 20190.88701.02000.85000.97500.97509,555,447
Jun 20, 20190.85800.91000.85000.90000.90001,901,931
Jun 19, 20190.87500.92500.85000.92500.92503,344,787
Jun 18, 20190.87500.96000.87200.92500.9250726,075
Jun 17, 20190.90000.94000.87200.92500.9250834,736
Jun 14, 20190.85300.94900.85300.95000.95001,557,484
Jun 13, 20190.97400.97400.88100.90000.90003,285,304
Jun 12, 20190.93900.97200.88000.95000.95007,376,089
Jun 11, 20190.96501.09500.91500.92500.92508,582,766
Jun 10, 20191.04501.05001.00001.02501.02503,580,462
Jun 07, 20191.02801.13801.02801.05001.05002,522,823
Jun 06, 20191.10301.15000.98301.05001.050010,815,422
Jun 05, 20191.18301.23001.10001.15001.15005,405,145
Jun 04, 20191.20301.27901.11001.17501.17504,169,264
Jun 03, 20191.17501.35001.17501.22501.225016,276,404
May 31, 20191.08501.20001.05101.17501.17507,830,052
May 30, 20190.96501.20000.96501.12501.125011,110,541
May 29, 20191.01501.05000.95101.02501.02509,379,189
May 28, 20191.09801.25001.00001.05001.050023,030,924
May 24, 20190.99001.14500.92001.07501.075017,392,532
May 23, 20190.98501.03000.95000.97500.97502,442,801
May 22, 20190.91801.07800.91501.00001.000011,834,575
May 21, 20190.96000.96000.87100.90000.90001,238,940
May 20, 20190.95500.98500.90000.95000.95006,874,036
May 17, 20190.99001.04000.92200.95000.950010,797,372
May 16, 20190.92801.05900.90401.02501.025011,864,072
May 15, 20190.99001.02000.90000.92500.92504,906,337
May 14, 20190.83101.04800.80000.96500.965016,979,261
May 13, 20190.87500.88000.78900.85000.85006,873,103
May 10, 20190.93900.95000.82800.85000.850012,685,118
May 09, 20190.95901.03000.85100.92500.925051,802,216
May 08, 20190.64001.04000.64000.96500.965065,999,879
May 07, 20190.63500.68500.63500.65000.65001,001,353
May 03, 20190.65000.70000.60200.65000.65004,325,631
May 02, 20190.71900.72000.65000.67500.67504,009,279
May 01, 20190.74000.78900.65500.70000.70006,464,616
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...