ERIS.L - Erris Resources plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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, 20195.475.475.475.475.47-
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
Jan 23, 20197.507.507.507.757.7518,908
Jan 22, 20197.517.517.507.757.7527,609
Jan 21, 20197.257.847.257.757.7579,755
Jan 18, 20197.897.897.518.008.00146,831
Jan 17, 20197.768.007.107.507.50467,237
Jan 16, 20198.758.757.808.258.25168,016
Jan 15, 20198.238.758.058.388.38189,468
Jan 14, 20198.338.338.008.258.2585,153
Jan 11, 20198.719.508.008.258.25754,939
Jan 10, 20199.109.507.609.009.001,049,015
Jan 09, 20196.709.506.509.009.00610,487
Jan 08, 20196.006.006.006.506.5010,000
Jan 07, 20196.506.506.506.506.5024,602
Jan 04, 20197.807.806.507.007.00111,041
Jan 03, 20196.507.806.507.257.2532,341
Jan 02, 20196.957.856.757.257.25182,894
Dec 31, 20186.406.956.406.256.2594,664
Dec 28, 20186.406.406.406.256.252,000
Dec 27, 20185.505.505.506.256.257,850
Dec 24, 20186.006.406.006.256.2585,016
Dec 21, 20186.356.355.556.006.0057,198
Dec 20, 20186.356.356.356.006.0024,872
Dec 19, 20186.906.905.506.006.0038,976
Dec 18, 20186.906.905.506.256.255,609
Dec 17, 20187.407.405.006.506.50406,058
Dec 14, 20187.407.407.406.756.752,500
Dec 13, 20187.107.806.656.756.75136,626
Dec 12, 20188.009.007.507.507.50251,333
Dec 11, 20188.808.808.008.758.7587,619
Dec 10, 20188.708.708.708.508.504,942
Dec 07, 20188.108.108.108.508.5020,000
Dec 06, 20188.008.058.009.009.00134,000
Dec 05, 20187.809.937.809.009.00233,586
Dec 04, 20187.507.507.507.757.7544,951
Dec 03, 20187.708.507.108.008.00380,542
Nov 30, 20189.909.908.208.258.2586,604
Nov 29, 20188.9510.008.759.509.50186,622
Nov 28, 20187.8012.006.658.508.501,597,911
Nov 27, 20187.557.906.407.007.00196,393
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...