ERIS.L - Erris Resources Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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
Apr 29, 20195.065.475.065.255.259,832
Apr 26, 20195.255.255.255.255.25-
Apr 25, 20195.005.035.005.255.25224,166
Apr 24, 20195.475.475.475.255.2516,248
Apr 23, 20195.255.255.255.255.25-
Apr 18, 20195.565.565.005.255.25222,383
Apr 17, 20195.755.755.755.755.75-
Apr 16, 20195.545.545.545.755.753,835
Apr 15, 20196.006.005.535.755.75225,820
Apr 12, 20195.505.505.505.505.50-
Apr 11, 20195.905.905.905.505.5032,000
Apr 10, 20195.225.825.225.505.5083,423
Apr 09, 20195.365.365.365.505.5030,416
Apr 08, 20195.505.505.505.505.5035,157
Apr 05, 20195.505.905.285.505.50350,134
Apr 04, 20195.255.255.255.505.5022,000
Apr 03, 20195.255.255.255.505.501,185
Apr 02, 20195.255.255.255.505.5024,292
Apr 01, 20195.225.255.225.505.5026,023
Mar 29, 20195.705.885.605.505.50236,440
Mar 28, 20195.505.505.505.505.50-
Mar 27, 20195.125.495.105.505.50396,493
Mar 26, 20195.685.805.055.255.25318,291
Mar 25, 20195.165.165.165.305.3059,076
Mar 22, 20195.305.305.305.305.303,773
Mar 21, 20195.305.305.305.305.30-
Mar 20, 20195.005.385.005.305.30176,829
Mar 19, 20195.055.055.055.255.2550,000
Mar 18, 20196.006.005.035.255.25251,254
Mar 15, 20195.026.495.026.256.251,372,456
Mar 14, 20195.585.585.015.255.25750,778
Mar 13, 20195.416.005.015.505.502,922,375
Mar 12, 20195.005.194.775.205.20401,506
Mar 11, 20195.005.034.614.854.85768,347
Mar 08, 20195.106.245.005.255.251,421,628
Mar 07, 20195.195.194.825.005.00114,239
Mar 06, 20195.035.255.015.155.15329,000
Mar 05, 20194.975.304.725.005.00655,463
Mar 04, 20195.255.404.785.105.104,286,404
Mar 01, 20195.405.405.255.385.3843,646
Feb 28, 20195.385.385.385.385.38-
Feb 27, 20195.255.455.255.475.47212,924
Feb 26, 20195.505.505.355.475.47381,812
Feb 25, 20195.895.895.515.755.75292,852
Feb 22, 20195.635.635.635.635.63-
Feb 21, 20195.645.645.505.635.63219,318
Feb 20, 20195.506.905.505.635.631,516,599
Feb 19, 20195.555.575.325.385.38721,204
Feb 18, 20195.775.775.505.655.65124,445
Feb 15, 20195.755.755.755.755.75-
Feb 14, 20196.136.205.505.755.75349,184
Feb 13, 20196.256.256.256.506.50110,000
Feb 12, 20196.256.256.256.636.6315,526
Feb 11, 20196.256.256.256.636.639,980
Feb 08, 20196.306.306.306.636.6348,719
Feb 07, 20196.326.326.306.636.6322,133
Feb 06, 20196.636.636.636.636.63-
Feb 05, 20196.306.756.306.636.6335,897
Feb 04, 20196.306.756.306.636.6314,619
Feb 01, 20196.656.806.306.636.63223,176
Jan 31, 20197.287.286.507.007.0060,301
Jan 30, 20197.907.906.637.007.00167,549
Jan 29, 20197.027.026.557.007.00104,172
Jan 28, 20197.257.506.757.007.00247,849
Jan 25, 20197.707.706.647.257.25105,190
Jan 24, 20197.257.307.257.507.5074,684
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...