ECR.L - ECR Minerals plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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
Apr 30, 20190.66900.70000.65000.67500.67502,834,716
Apr 29, 20190.70000.71800.66600.67500.67502,155,911
Apr 26, 20190.76300.77500.70000.75000.75001,417,150
Apr 25, 20190.72600.78500.72600.77500.7750898,305
Apr 24, 20190.74000.78800.74000.75000.7500630,502
Apr 23, 20190.72700.74000.72600.72500.7250445,904
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...