ECR Minerals plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.580	0.580	0.510	0.525	0.525	3,578,955
2023-03-31	0.600	0.610	0.550	0.600	0.600	1,854,214
2023-03-30	0.600	0.630	0.538	0.600	0.600	4,180,626
2023-03-29	0.600	0.614	0.556	0.600	0.600	608,253
2023-03-28	0.600	0.621	0.552	0.600	0.600	859,711
2023-03-27	0.575	0.600	0.530	0.600	0.600	3,409,776
2023-03-24	0.625	0.630	0.568	0.575	0.575	4,955,706
2023-03-23	0.625	0.640	0.624	0.625	0.625	20,312
2023-03-22	0.625	0.625	0.581	0.625	0.625	517,204
2023-03-21	0.625	0.639	0.600	0.625	0.625	1,269,727
2023-03-20	0.625	0.629	0.592	0.625	0.625	1,725,133
2023-03-17	0.625	0.638	0.600	0.625	0.625	453,738
2023-03-16	0.650	0.650	0.605	0.625	0.625	1,551,879
2023-03-15	0.650	0.650	0.608	0.650	0.650	287,722
2023-03-14	0.650	0.658	0.620	0.650	0.650	1,033,640
2023-03-13	0.650	0.650	0.626	0.650	0.650	842,647
2023-03-10	0.650	0.680	0.626	0.650	0.650	808,967
2023-03-09	0.650	0.682	0.621	0.650	0.650	152,827
2023-03-08	0.675	0.700	0.620	0.650	0.650	2,530,637
2023-03-07	0.700	0.700	0.650	0.675	0.675	851,256
2023-03-06	0.675	0.720	0.653	0.700	0.700	4,432,678
2023-03-03	0.625	0.700	0.610	0.675	0.675	5,680,492
2023-03-02	0.625	0.625	0.600	0.625	0.625	873,727
2023-03-01	0.625	0.635	0.600	0.625	0.625	1,880,828
2023-02-28	0.625	0.645	0.603	0.625	0.625	473,999
2023-02-27	0.625	0.645	0.575	0.625	0.625	4,165,939
2023-02-24	0.750	0.770	0.560	0.625	0.625	14,387,789
2023-02-23	0.750	0.769	0.705	0.750	0.750	15,499
2023-02-22	0.750	0.787	0.700	0.750	0.750	2,110,173
2023-02-21	0.725	0.745	0.725	0.725	0.725	196,774
2023-02-20	0.725	0.747	0.700	0.725	0.725	2,276,851
2023-02-17	0.775	0.775	0.716	0.725	0.725	1,837,264
2023-02-16	0.775	0.778	0.716	0.775	0.775	1,115,008
2023-02-15	0.800	0.830	0.700	0.775	0.775	3,304,491
2023-02-14	0.784	0.784	0.750	0.775	0.775	2,382,244
2023-02-13	0.800	0.800	0.750	0.800	0.800	1,060,829
2023-02-10	0.725	0.844	0.710	0.800	0.800	10,434,966
2023-02-09	0.650	0.740	0.600	0.725	0.725	5,546,416
2023-02-08	0.669	0.669	0.625	0.650	0.650	2,365,053
2023-02-07	0.650	0.700	0.650	0.675	0.675	1,906,100
2023-02-06	0.675	0.687	0.621	0.650	0.650	4,897,450
2023-02-03	0.675	0.685	0.650	0.675	0.675	1,089,133
2023-02-02	0.675	0.688	0.650	0.675	0.675	771,012
2023-02-01	0.675	0.724	0.650	0.675	0.675	4,231,845
2023-01-31	0.700	0.710	0.663	0.675	0.675	1,238,014
2023-01-30	0.700	0.735	0.650	0.700	0.700	4,123,836
2023-01-27	0.725	0.738	0.680	0.700	0.700	1,296,297
2023-01-26	0.725	0.740	0.675	0.725	0.725	2,028,454
2023-01-25	0.725	0.750	0.700	0.725	0.725	7,291,987
2023-01-24	0.775	0.793	0.710	0.725	0.725	6,451,903
2023-01-23	0.848	0.848	0.753	0.775	0.775	4,352,920
2023-01-20	0.825	0.842	0.800	0.825	0.825	1,270,729
2023-01-19	0.875	0.898	0.820	0.825	0.825	1,588,864
2023-01-18	0.899	0.899	0.852	0.875	0.875	1,661,235
2023-01-17	0.900	0.920	0.851	0.900	0.900	1,677,064
2023-01-16	0.920	0.920	0.856	0.900	0.900	1,423,693
2023-01-13	0.925	0.936	0.900	0.925	0.925	535,356
2023-01-12	0.925	0.936	0.900	0.925	0.925	1,274,649
2023-01-11	0.925	0.940	0.900	0.925	0.925	856,477
2023-01-10	0.925	0.940	0.900	0.925	0.925	1,836,831

← NewerPage 16 of 22 · 1,269 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.