ECR Minerals plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.650	0.688	0.621	0.650	0.650	495,580
2022-10-11	0.650	0.688	0.616	0.650	0.650	1,197,769
2022-10-10	0.625	0.670	0.603	0.650	0.650	4,491,310
2022-10-07	0.675	0.680	0.620	0.625	0.625	706,448
2022-10-06	0.675	0.690	0.650	0.675	0.675	602,426
2022-10-05	0.675	0.699	0.651	0.675	0.675	1,515,046
2022-10-04	0.700	0.750	0.665	0.675	0.675	2,520,766
2022-10-03	0.575	0.719	0.563	0.700	0.700	9,883,803
2022-09-30	0.650	0.650	0.560	0.575	0.575	10,410,286
2022-09-29	0.675	0.675	0.650	0.675	0.675	288,792
2022-09-28	0.675	0.680	0.650	0.675	0.675	1,253,479
2022-09-27	0.675	0.700	0.653	0.675	0.675	1,826,225
2022-09-26	0.700	0.702	0.653	0.675	0.675	3,325,193
2022-09-23	0.700	0.706	0.670	0.700	0.700	1,655,809
2022-09-22	0.700	0.707	0.663	0.700	0.700	370,243
2022-09-21	0.710	0.710	0.670	0.700	0.700	3,208,678
2022-09-20	0.725	0.730	0.675	0.725	0.725	628,749
2022-09-16	0.725	0.730	0.700	0.725	0.725	645,205
2022-09-15	0.725	0.741	0.700	0.725	0.725	1,854,963
2022-09-14	0.800	0.817	0.705	0.725	0.725	2,966,743
2022-09-13	0.775	0.800	0.775	0.775	0.775	1,325,287
2022-09-12	0.800	0.814	0.754	0.775	0.775	2,646,515
2022-09-09	0.800	0.814	0.781	0.800	0.800	1,183,245
2022-09-08	0.800	0.820	0.750	0.800	0.800	1,419,089
2022-09-07	0.800	0.820	0.780	0.800	0.800	367,081
2022-09-06	0.800	0.829	0.780	0.800	0.800	485,232
2022-09-05	0.775	0.829	0.770	0.800	0.800	1,354,593
2022-09-02	0.750	0.800	0.710	0.775	0.775	7,373,091
2022-09-01	0.750	0.780	0.731	0.750	0.750	2,123,917
2022-08-31	0.775	0.788	0.730	0.750	0.750	2,125,618
2022-08-30	0.775	0.787	0.727	0.775	0.775	1,365,072
2022-08-26	0.775	0.794	0.755	0.775	0.775	2,020,446
2022-08-25	0.840	0.840	0.765	0.775	0.775	3,035,615
2022-08-24	0.825	0.850	0.800	0.850	0.850	3,285,905
2022-08-23	0.875	0.880	0.803	0.825	0.825	6,012,910
2022-08-22	0.925	0.929	0.853	0.875	0.875	2,270,408
2022-08-19	0.925	0.945	0.901	0.925	0.925	1,382,342
2022-08-18	0.950	0.950	0.916	0.925	0.925	758,310
2022-08-17	0.950	0.950	0.912	0.950	0.950	363,523
2022-08-16	0.950	0.950	0.900	0.900	0.900	688,231
2022-08-15	0.950	0.950	0.910	0.950	0.950	1,346,780
2022-08-12	0.950	0.959	0.916	0.950	0.950	866,359
2022-08-11	0.950	0.970	0.916	0.950	0.950	572,466
2022-08-10	0.949	0.949	0.906	0.925	0.925	1,162,896
2022-08-09	0.950	0.989	0.911	0.950	0.950	1,074,196
2022-08-08	0.950	0.960	0.900	0.925	0.925	735,933
2022-08-05	0.925	0.960	0.860	0.950	0.950	5,630,583
2022-08-04	0.925	0.933	0.903	0.925	0.925	1,371,700
2022-08-03	0.950	0.958	0.900	0.925	0.925	3,062,987
2022-08-02	0.950	0.965	0.915	0.950	0.950	1,681,772
2022-08-01	0.950	0.969	0.914	0.950	0.950	745,543
2022-07-29	0.925	1.000	0.900	0.950	0.950	4,535,567
2022-07-28	0.925	0.931	0.900	0.925	0.925	684,596
2022-07-27	0.925	0.931	0.910	0.925	0.925	853,885
2022-07-26	0.925	0.934	0.909	0.925	0.925	744,917
2022-07-25	0.925	0.935	0.906	0.925	0.925	544,487
2022-07-22	0.925	0.940	0.905	0.925	0.925	88,122
2022-07-21	0.925	0.940	0.904	0.925	0.925	1,122,067
2022-07-20	0.925	0.925	0.900	0.925	0.925	2,249,391
2022-07-19	0.925	0.943	0.901	0.925	0.925	1,614,624

← NewerPage 18 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.