ERIS.L - Erris Resources Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20195.185.405.185.155.15139,692
Sep 18, 20195.405.475.165.255.2550,036
Sep 17, 20195.755.765.225.405.4098,545
Sep 16, 20196.005.955.635.755.75151,748
Sep 13, 20195.606.505.956.006.00111,604
Sep 12, 20195.405.745.065.405.40123,405
Sep 11, 20195.205.605.055.405.40483,518
Sep 10, 20195.635.544.805.205.20183,598
Sep 09, 20195.406.405.385.635.63612,577
Sep 06, 20195.405.015.005.405.4044,858
Sep 05, 20195.155.405.285.405.40220,315
Sep 04, 20194.855.155.055.105.1036,383
Sep 03, 20194.855.104.504.854.8581,681
Sep 02, 20194.854.854.854.854.85-
Aug 30, 20194.854.854.854.854.85-
Aug 29, 20194.854.854.854.854.85-
Aug 28, 20195.004.944.564.854.8581,993
Aug 27, 20195.005.004.565.005.0045,120
Aug 23, 20194.754.974.665.005.0080,353
Aug 22, 20194.754.974.974.754.7520,322
Aug 21, 20194.754.664.664.754.7510,256
Aug 20, 20194.754.754.754.754.75-
Aug 19, 20194.754.664.664.754.7518,063
Aug 16, 20194.754.804.664.754.7548,957
Aug 15, 20194.704.924.524.754.7561,165
Aug 14, 20194.755.004.514.704.7097,146
Aug 13, 20194.754.514.514.754.7516,227
Aug 12, 20194.754.514.514.754.758,000
Aug 09, 20195.004.974.514.754.7530,142
Aug 08, 20195.004.514.515.005.009,000
Aug 07, 20195.104.704.515.005.0088,349
Aug 06, 20195.105.105.105.105.10-
Aug 05, 20195.104.764.765.105.1037,169
Aug 02, 20195.105.104.765.105.10103,350
Aug 01, 20195.104.764.765.105.1024,676
Jul 31, 20195.105.105.105.105.10-
Jul 30, 20195.105.204.805.105.1084,856
Jul 29, 20195.104.804.805.105.104,000
Jul 26, 20194.804.804.805.105.1037,000
Jul 25, 20194.804.804.805.105.1031,000
Jul 24, 20195.105.105.105.105.10-
Jul 23, 20195.105.105.105.105.10-
Jul 22, 20195.005.104.805.105.10426,820
Jul 19, 20194.975.004.974.754.751,225
Jul 18, 20194.754.754.754.754.75-
Jul 17, 20194.754.754.754.754.756,248
Jul 16, 20194.754.754.754.754.75-
Jul 15, 20194.715.005.004.754.75189,999
Jul 12, 20195.145.154.714.854.8537,985
Jul 11, 20195.075.154.624.854.85287,510
Jul 10, 20195.005.855.005.505.50414,071
Jul 09, 20194.754.754.754.754.75-
Jul 08, 20194.754.754.754.754.7535,000
Jul 05, 20194.824.824.824.754.75170,434
Jul 04, 20194.754.754.754.754.75-
Jul 03, 20194.854.894.854.754.75200,000
Jul 02, 20194.354.904.354.504.50114,224
Jul 01, 20194.854.854.854.504.5020,434
Jun 28, 20194.824.904.504.504.50363,434
Jun 27, 20194.935.255.255.105.10235,070
Jun 26, 20195.105.105.105.105.10-
Jun 25, 20195.205.205.205.105.10118,358
Jun 24, 20195.055.055.055.105.10632,200
Jun 21, 20194.755.034.754.954.95273,546
Jun 20, 20194.815.005.004.954.95666,202
Jun 19, 20194.824.924.824.904.9061,907
Jun 18, 20195.255.255.005.155.15462,756
Jun 17, 2019------
Jun 14, 20194.754.754.754.754.75-
Jun 13, 20194.754.754.754.754.75-
Jun 12, 20194.654.654.524.754.75100,000
Jun 11, 20194.754.754.754.754.75-
Jun 10, 20194.614.614.614.754.7525,318
Jun 07, 20194.754.754.754.754.75-
Jun 06, 20194.354.894.354.754.7576,716
Jun 05, 20194.784.784.784.654.6510,000
Jun 04, 20194.654.654.654.654.65-
Jun 03, 20194.804.804.804.654.6510,000
May 31, 20194.354.354.354.654.6533,000
May 30, 20194.574.754.574.654.6590,282
May 29, 20194.564.564.564.504.50101,000
May 28, 20194.754.754.754.754.75-
May 24, 20194.754.754.754.754.75-
May 23, 20194.754.754.754.754.75-
May 22, 20194.904.904.904.754.7537,169
May 21, 20194.754.754.754.754.75-
May 20, 20194.554.554.554.754.7510,157
May 17, 20194.554.554.554.754.7513,585
May 16, 20194.904.904.554.754.7528,985
May 15, 20194.704.754.704.754.7570,483
May 14, 20194.854.954.654.754.75102,274
May 13, 20195.035.035.005.255.2566,500
May 10, 20195.115.135.115.255.2590,000
May 09, 20195.115.115.115.255.25100,000
May 08, 20195.165.165.165.255.2556,405
May 07, 20195.255.255.255.255.25-
May 03, 20195.205.205.165.255.25100,407
May 02, 20195.205.205.205.255.2510,000
May 01, 20195.605.605.175.255.25219,243
Apr 30, 20195.085.085.085.255.2540,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...