ECR Minerals plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.925	0.945	0.925	0.925	0.925	250,279
2022-07-15	0.925	0.949	0.915	0.925	0.925	857,971
2022-07-14	0.950	0.982	0.902	0.925	0.925	2,779,051
2022-07-13	0.975	0.984	0.911	0.950	0.950	2,862,849
2022-07-12	1.020	1.020	0.950	0.975	0.975	1,916,562
2022-07-11	1.040	1.040	1.000	1.025	1.025	1,038,551
2022-07-08	1.000	1.020	0.975	1.000	1.000	1,093,340
2022-07-07	1.000	1.050	0.920	1.000	1.000	5,309,227
2022-07-06	1.000	1.000	0.950	1.000	1.000	725,736
2022-07-05	1.000	1.008	0.956	1.000	1.000	670,058
2022-07-04	1.040	1.040	0.950	1.000	1.000	9,450,601
2022-07-01	1.098	1.098	1.038	1.050	1.050	8,067,934
2022-06-30	1.140	1.140	1.050	1.100	1.100	4,068,729
2022-06-29	1.150	1.150	1.100	1.150	1.150	516,423
2022-06-28	1.150	1.190	1.150	1.150	1.150	373,951
2022-06-27	1.200	1.220	1.127	1.150	1.150	2,712,151
2022-06-24	1.100	1.220	1.086	1.200	1.200	1,038,888
2022-06-23	1.075	1.140	1.055	1.100	1.100	3,357,811
2022-06-22	1.070	1.070	1.055	1.070	1.070	481,985
2022-06-21	1.050	1.094	1.033	1.075	1.075	4,128,591
2022-06-20	1.050	1.070	1.025	1.050	1.050	2,731,668
2022-06-17	1.050	1.050	1.024	1.050	1.050	585,972
2022-06-16	1.050	1.093	1.026	1.050	1.050	2,043,212
2022-06-15	1.094	1.094	1.030	1.050	1.050	1,087,637
2022-06-14	1.125	1.153	1.066	1.125	1.125	185,717
2022-06-13	1.169	1.169	1.100	1.150	1.150	2,443,501
2022-06-10	1.250	1.261	1.166	1.175	1.175	1,793,432
2022-06-09	1.250	1.280	1.218	1.250	1.250	1,367,514
2022-06-08	1.200	1.300	1.130	1.250	1.250	13,112,923
2022-06-07	1.050	1.100	1.000	1.050	1.050	4,567,953
2022-06-06	1.050	1.065	1.001	1.050	1.050	3,286,772
2022-06-01	1.050	1.074	1.011	1.050	1.050	4,030,812
2022-05-31	1.100	1.110	1.010	1.050	1.050	3,598,910
2022-05-30	1.125	1.130	1.050	1.100	1.100	1,889,414
2022-05-27	1.150	1.150	1.061	1.125	1.125	6,115,918
2022-05-26	1.150	1.170	1.110	1.150	1.150	1,104,345
2022-05-25	1.175	1.175	1.116	1.150	1.150	1,334,978
2022-05-24	1.200	1.225	1.150	1.225	1.225	4,268,748
2022-05-23	1.210	1.210	1.151	1.200	1.200	1,481,577
2022-05-20	1.225	1.225	1.150	1.225	1.225	1,621,954
2022-05-19	1.125	1.225	1.120	1.225	1.225	7,721,449
2022-05-18	1.200	1.205	1.110	1.125	1.125	3,500,859
2022-05-17	1.200	1.219	1.166	1.200	1.200	235,375
2022-05-16	1.175	1.219	1.150	1.200	1.200	1,569,411
2022-05-13	1.199	1.199	1.150	1.175	1.175	882,424
2022-05-12	1.199	1.199	1.151	1.175	1.175	1,031,628
2022-05-11	1.175	1.240	1.150	1.225	1.225	4,582,216
2022-05-10	1.175	1.195	1.150	1.175	1.175	2,564,238
2022-05-09	1.200	1.200	1.155	1.175	1.175	706,078
2022-05-06	1.225	1.237	1.202	1.225	1.225	1,342,985
2022-05-05	1.300	1.318	1.200	1.225	1.225	4,739,322
2022-05-04	1.350	1.400	1.300	1.325	1.325	2,922,166
2022-05-03	1.325	1.379	1.300	1.350	1.350	1,854,056
2022-04-29	1.350	1.350	1.300	1.325	1.325	4,015,657
2022-04-28	1.400	1.420	1.315	1.350	1.350	1,719,710
2022-04-27	1.350	1.440	1.300	1.400	1.400	5,229,230
2022-04-26	1.350	1.400	1.320	1.350	1.350	1,804,929
2022-04-25	1.425	1.440	1.302	1.350	1.350	3,835,218
2022-04-22	1.500	1.590	1.415	1.425	1.425	9,244,936
2022-04-21	1.400	1.430	1.360	1.400	1.400	2,520,278

← NewerPage 19 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.