ECR Minerals plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.300	0.315	0.275	0.280	0.280	2,837,592
2023-06-30	0.325	0.329	0.283	0.300	0.300	2,157,420
2023-06-29	0.300	0.327	0.290	0.325	0.325	1,021,549
2023-06-28	0.288	0.327	0.288	0.300	0.300	2,226,160
2023-06-27	0.310	0.310	0.275	0.275	0.275	1,328,495
2023-06-26	0.325	0.325	0.300	0.325	0.325	177,904
2023-06-23	0.325	0.335	0.300	0.325	0.325	3,949,209
2023-06-22	0.325	0.340	0.300	0.325	0.325	794,826
2023-06-21	0.325	0.325	0.306	0.325	0.325	100,000
2023-06-20	0.325	0.344	0.305	0.325	0.325	142,376
2023-06-19	0.350	0.360	0.303	0.325	0.325	3,007,683
2023-06-16	0.350	0.380	0.310	0.350	0.350	1,914,315
2023-06-15	0.350	0.361	0.312	0.350	0.350	1,115,126
2023-06-14	0.350	0.358	0.350	0.350	0.350	100,000
2023-06-13	0.350	0.390	0.350	0.350	0.350	1,282
2023-06-12	0.350	0.390	0.320	0.350	0.350	178,546
2023-06-09	0.350	0.360	0.300	0.350	0.350	413,704
2023-06-08	0.350	0.363	0.320	0.350	0.350	1,399,950
2023-06-07	0.350	0.367	0.327	0.350	0.350	899,223
2023-06-06	0.369	0.369	0.320	0.350	0.350	691,525
2023-06-05	0.375	0.375	0.311	0.375	0.375	3,823,085
2023-06-02	0.390	0.390	0.347	0.375	0.375	1,184,572
2023-06-01	0.400	0.400	0.365	0.400	0.400	211,536
2023-05-31	0.400	0.405	0.353	0.400	0.400	416,471
2023-05-30	0.400	0.420	0.356	0.400	0.400	1,168,368
2023-05-26	0.375	0.420	0.332	0.400	0.400	4,291,401
2023-05-25	0.350	0.395	0.329	0.375	0.375	5,751,772
2023-05-24	0.328	0.379	0.328	0.350	0.350	4,896,665
2023-05-23	0.400	0.430	0.325	0.325	0.325	10,950,530
2023-05-22	0.450	0.450	0.350	0.400	0.400	14,752,640
2023-05-19	0.550	0.550	0.503	0.525	0.525	412,497
2023-05-18	0.550	0.550	0.505	0.550	0.550	1,000,008
2023-05-17	0.550	0.550	0.505	0.550	0.550	156,794
2023-05-16	0.550	0.559	0.505	0.550	0.550	386,713
2023-05-15	0.550	0.560	0.505	0.550	0.550	562,432
2023-05-12	0.550	0.570	0.522	0.550	0.550	120,533
2023-05-11	0.550	0.578	0.522	0.550	0.550	842,299
2023-05-10	0.550	0.584	0.522	0.550	0.550	1,101,515
2023-05-09	0.550	0.600	0.500	0.550	0.550	3,971,840
2023-05-05	0.550	0.590	0.500	0.550	0.550	717,795
2023-05-04	0.550	0.550	0.500	0.550	0.550	1,903,112
2023-05-03	0.550	0.550	0.500	0.550	0.550	1,614,507
2023-05-02	0.525	0.565	0.500	0.550	0.550	211,873
2023-04-28	0.525	0.535	0.503	0.525	0.525	852,804
2023-04-27	0.525	0.540	0.450	0.525	0.525	3,340,799
2023-04-26	0.525	0.530	0.500	0.525	0.525	1,598,245
2023-04-25	0.525	0.540	0.500	0.525	0.525	1,662,086
2023-04-24	0.549	0.549	0.500	0.525	0.525	2,208,495
2023-04-21	0.550	0.580	0.501	0.550	0.550	5,059,874
2023-04-20	0.550	0.570	0.527	0.550	0.550	539,427
2023-04-19	0.550	0.570	0.516	0.550	0.550	3,497,678
2023-04-18	0.570	0.570	0.525	0.550	0.550	1,222,396
2023-04-17	0.575	0.598	0.520	0.575	0.575	4,864,263
2023-04-14	0.525	0.580	0.502	0.575	0.575	6,457,032
2023-04-13	0.525	0.538	0.500	0.525	0.525	1,638,722
2023-04-12	0.525	0.542	0.450	0.525	0.525	9,021,407
2023-04-11	0.550	0.570	0.500	0.525	0.525	6,954,054
2023-04-06	0.550	0.628	0.500	0.550	0.550	8,639,379
2023-04-05	0.550	0.620	0.508	0.550	0.550	3,351,279
2023-04-04	0.544	0.640	0.544	0.550	0.550	2,746,284

← NewerPage 15 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.