ECR Minerals plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.325	0.328	0.311	0.320	0.320	899,545
2023-09-25	0.320	0.348	0.302	0.325	0.325	17,177,070
2023-09-22	0.320	0.324	0.270	0.320	0.320	56,369,778
2023-09-21	0.280	0.350	0.263	0.320	0.320	25,718,241
2023-09-20	0.245	0.285	0.234	0.280	0.280	19,503,441
2023-09-19	0.250	0.253	0.225	0.245	0.245	14,652,390
2023-09-18	0.200	0.300	0.200	0.250	0.250	24,085,410
2023-09-15	0.275	0.275	0.190	0.230	0.230	30,491,413
2023-09-14	0.290	0.290	0.250	0.275	0.275	1,699,156
2023-09-13	0.315	0.318	0.280	0.315	0.315	730,072
2023-09-12	0.268	0.335	0.268	0.315	0.315	5,192,096
2023-09-11	0.230	0.258	0.228	0.250	0.250	4,607,864
2023-09-08	0.274	0.274	0.212	0.230	0.230	9,349,354
2023-09-07	0.275	0.275	0.250	0.275	0.275	80,628
2023-09-06	0.275	0.275	0.250	0.275	0.275	2,081,712
2023-09-05	0.275	0.300	0.250	0.275	0.275	3,502,059
2023-09-04	0.300	0.350	0.250	0.275	0.275	5,301,847
2023-09-01	0.300	0.303	0.250	0.300	0.300	3,134,823
2023-08-31	0.300	0.305	0.265	0.300	0.300	883,088
2023-08-30	0.300	0.300	0.300	0.300	0.300	3,305,517
2023-08-29	0.325	0.325	0.300	0.325	0.325	600,052
2023-08-25	0.325	0.325	0.300	0.325	0.325	2,554,392
2023-08-24	0.350	0.360	0.313	0.350	0.350	333,579
2023-08-23	0.350	0.400	0.313	0.350	0.350	2,146,434
2023-08-22	0.350	0.364	0.313	0.350	0.350	145,865
2023-08-21	0.350	0.370	0.313	0.350	0.350	537,908
2023-08-18	0.370	0.370	0.325	0.350	0.350	490,027
2023-08-17	0.375	0.377	0.350	0.375	0.375	176,935
2023-08-16	0.375	0.378	0.350	0.375	0.375	25,627
2023-08-15	0.375	0.400	0.350	0.375	0.375	424,423
2023-08-14	0.375	0.400	0.350	0.375	0.375	1,145,930
2023-08-11	0.375	0.385	0.351	0.375	0.375	447,711
2023-08-10	0.375	0.390	0.351	0.375	0.375	1,864,140
2023-08-09	0.400	0.410	0.365	0.375	0.375	1,375,579
2023-08-08	0.400	0.440	0.375	0.400	0.400	3,783,095
2023-08-07	0.385	0.409	0.375	0.385	0.385	698,968
2023-08-04	0.385	0.385	0.385	0.385	0.385	1,448,285
2023-08-03	0.385	0.385	0.385	0.385	0.385	1,127,415
2023-08-02	0.375	0.375	0.375	0.375	0.375	11,368,306
2023-08-01	0.410	0.442	0.370	0.410	0.410	2,108,858
2023-07-31	0.410	0.414	0.378	0.410	0.410	1,013,285
2023-07-28	0.410	0.410	0.410	0.410	0.410	4,077,189
2023-07-27	0.410	0.442	0.377	0.410	0.410	839,160
2023-07-26	0.410	0.428	0.370	0.410	0.410	1,807,392
2023-07-25	0.450	0.489	0.400	0.410	0.410	1,979,059
2023-07-24	0.500	0.524	0.423	0.450	0.450	4,345,152
2023-07-21	0.475	0.524	0.461	0.500	0.500	2,888,084
2023-07-20	0.475	0.548	0.410	0.475	0.475	19,101,612
2023-07-19	0.450	0.520	0.405	0.475	0.475	6,964,802
2023-07-18	0.350	0.485	0.350	0.425	0.425	12,820,840
2023-07-17	0.350	0.375	0.300	0.350	0.350	2,802,314
2023-07-14	0.300	0.350	0.250	0.350	0.350	3,757,869
2023-07-13	0.275	0.319	0.271	0.300	0.300	999,586
2023-07-12	0.300	0.340	0.265	0.275	0.275	3,375,337
2023-07-11	0.300	0.315	0.277	0.300	0.300	1,237,968
2023-07-10	0.275	0.300	0.250	0.300	0.300	589,907
2023-07-07	0.275	0.298	0.265	0.275	0.275	824,953
2023-07-06	0.275	0.298	0.275	0.275	0.275	180,171
2023-07-05	0.275	0.298	0.265	0.275	0.275	593,736
2023-07-04	0.275	0.298	0.250	0.275	0.275	1,037,619

← NewerPage 14 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.