ECR Minerals plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.925	0.942	0.900	0.925	0.925	55,570
2023-01-06	0.925	0.947	0.900	0.925	0.925	883,428
2023-01-05	0.875	0.938	0.866	0.925	0.925	2,591,252
2023-01-04	0.900	0.925	0.850	0.900	0.900	2,909,567
2023-01-03	0.950	0.960	0.881	0.900	0.900	2,065,437
2022-12-30	0.925	0.950	0.901	0.925	0.925	1,676,771
2022-12-29	0.950	0.959	0.900	0.900	0.900	1,070,724
2022-12-28	0.950	0.990	0.900	0.950	0.950	2,063,263
2022-12-23	0.950	0.950	0.950	0.950	0.950	3,523,211
2022-12-22	0.900	0.920	0.850	0.875	0.875	1,926,736
2022-12-21	0.875	0.875	0.850	0.875	0.875	412,459
2022-12-20	0.875	0.875	0.850	0.875	0.875	219,495
2022-12-19	0.875	0.877	0.850	0.875	0.875	84,760
2022-12-16	0.884	0.884	0.850	0.875	0.875	416,302
2022-12-15	0.900	0.900	0.850	0.900	0.900	724,496
2022-12-14	0.900	0.910	0.867	0.900	0.900	1,036,308
2022-12-13	0.900	0.914	0.878	0.900	0.900	315,670
2022-12-12	0.875	0.918	0.850	0.900	0.900	2,492,644
2022-12-09	0.875	0.891	0.875	0.875	0.875	224
2022-12-08	0.900	0.900	0.850	0.875	0.875	2,413,615
2022-12-07	0.950	0.950	0.900	0.925	0.925	1,962,621
2022-12-06	0.975	0.994	0.911	0.950	0.950	2,432,587
2022-12-05	1.000	1.060	0.957	0.975	0.975	1,229,685
2022-12-02	1.000	1.040	0.950	1.000	1.000	817,915
2022-12-01	1.000	1.035	0.976	1.000	1.000	1,283,079
2022-11-30	1.050	1.090	0.975	1.000	1.000	1,336,264
2022-11-29	1.050	1.090	1.014	1.050	1.050	786,992
2022-11-28	1.075	1.100	1.050	1.050	1.050	230,059
2022-11-25	1.050	1.100	1.028	1.075	1.075	829,037
2022-11-24	1.050	1.090	1.025	1.050	1.050	373,330
2022-11-23	1.050	1.090	1.025	1.050	1.050	194,834
2022-11-22	1.050	1.089	1.021	1.050	1.050	311,578
2022-11-21	1.100	1.129	1.010	1.050	1.050	1,853,196
2022-11-18	1.075	1.135	1.020	1.100	1.100	1,785,276
2022-11-17	1.250	1.280	1.055	1.075	1.075	6,860,286
2022-11-16	1.200	1.240	1.189	1.200	1.200	331,844
2022-11-15	1.181	1.240	1.181	1.200	1.200	1,248,591
2022-11-14	1.200	1.240	1.171	1.175	1.175	1,614,228
2022-11-11	1.150	1.244	1.150	1.200	1.200	3,246,716
2022-11-10	1.078	1.220	1.078	1.150	1.150	4,681,304
2022-11-09	1.075	1.145	1.061	1.075	1.075	2,063,526
2022-11-08	1.025	1.140	0.988	1.075	1.075	1,495,023
2022-11-07	1.025	1.089	0.982	1.025	1.025	1,842,913
2022-11-04	1.075	1.080	0.965	1.025	1.025	2,750,897
2022-11-03	1.100	1.119	1.050	1.075	1.075	1,977,411
2022-11-02	1.025	1.130	1.004	1.100	1.100	1,058,370
2022-11-01	1.100	1.135	0.974	1.025	1.025	3,096,504
2022-10-31	1.075	1.140	1.071	1.100	1.100	2,031,669
2022-10-28	1.005	1.149	1.005	1.075	1.075	9,633,301
2022-10-27	0.856	1.040	0.856	1.000	1.000	7,133,898
2022-10-26	0.850	0.890	0.811	0.875	0.875	857,196
2022-10-25	0.850	0.867	0.800	0.850	0.850	3,300,175
2022-10-24	0.850	0.868	0.810	0.850	0.850	1,335,771
2022-10-21	0.875	0.889	0.800	0.850	0.850	2,207,165
2022-10-20	0.801	0.889	0.801	0.875	0.875	5,893,160
2022-10-19	0.761	0.900	0.761	0.800	0.800	16,278,955
2022-10-18	0.700	0.725	0.671	0.700	0.700	953,376
2022-10-17	0.700	0.729	0.668	0.700	0.700	3,023,670
2022-10-14	0.655	0.800	0.655	0.700	0.700	8,267,955
2022-10-13	0.650	0.669	0.631	0.650	0.650	749,363

← NewerPage 17 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.