ECR Minerals plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.445	1.445	1.372	1.400	1.400	974,175
2022-04-19	1.475	1.478	1.410	1.450	1.450	955,936
2022-04-14	1.450	1.500	1.450	1.475	1.475	1,185,435
2022-04-13	1.600	1.640	1.410	1.425	1.425	10,343,254
2022-04-12	1.476	1.698	1.476	1.600	1.600	5,292,004
2022-04-11	1.450	1.600	1.436	1.475	1.475	5,612,443
2022-04-08	1.350	1.495	1.300	1.450	1.450	3,749,464
2022-04-07	1.350	1.400	1.300	1.350	1.350	3,323,405
2022-04-06	1.375	1.400	1.300	1.350	1.350	7,882,368
2022-04-05	1.375	1.394	1.300	1.340	1.340	5,812,607
2022-04-04	1.375	1.390	1.350	1.375	1.375	3,344,573
2022-04-01	1.450	1.450	1.320	1.375	1.375	9,606,494
2022-03-31	1.450	1.452	1.400	1.450	1.450	1,133,631
2022-03-30	1.450	1.475	1.365	1.450	1.450	4,518,182
2022-03-29	1.502	1.502	1.400	1.400	1.400	7,037,433
2022-03-28	1.600	1.630	1.510	1.550	1.550	4,683,334
2022-03-25	1.650	1.685	1.561	1.600	1.600	4,643,526
2022-03-24	1.550	1.690	1.525	1.650	1.650	5,467,724
2022-03-23	1.465	1.584	1.465	1.550	1.550	7,776,276
2022-03-22	1.425	1.498	1.425	1.450	1.450	1,815,467
2022-03-21	1.400	1.444	1.400	1.400	1.400	188,053
2022-03-18	1.425	1.450	1.400	1.400	1.400	2,641,409
2022-03-17	1.450	1.450	1.320	1.425	1.425	4,670,942
2022-03-16	1.300	1.480	1.288	1.450	1.450	8,836,375
2022-03-15	1.340	1.340	1.266	1.300	1.300	1,211,911
2022-03-14	1.325	1.400	1.300	1.350	1.350	1,308,138
2022-03-11	1.275	1.280	1.216	1.250	1.250	2,777,084
2022-03-10	1.275	1.297	1.256	1.275	1.275	264,359
2022-03-09	1.325	1.340	1.251	1.275	1.275	2,474,912
2022-03-08	1.350	1.364	1.300	1.325	1.325	2,928,642
2022-03-07	1.325	1.389	1.300	1.350	1.350	14,019,786
2022-03-04	1.375	1.440	1.310	1.325	1.325	3,897,892
2022-03-03	1.375	1.448	1.300	1.375	1.375	15,265,698
2022-03-02	1.450	1.590	1.320	1.375	1.375	5,153,453
2022-03-01	1.400	1.520	1.350	1.400	1.400	5,250,726
2022-02-28	1.488	1.488	1.350	1.400	1.400	2,106,015
2022-02-25	1.475	1.589	1.456	1.525	1.525	9,122,728
2022-02-24	1.350	1.494	1.300	1.475	1.475	13,809,426
2022-02-23	1.136	1.395	1.136	1.350	1.350	12,642,601
2022-02-22	1.175	1.190	1.111	1.125	1.125	1,076,069
2022-02-21	1.175	1.222	1.150	1.175	1.175	3,086,505
2022-02-18	1.103	1.200	1.103	1.175	1.175	1,722,897
2022-02-17	1.100	1.132	1.089	1.100	1.100	3,255,767
2022-02-16	1.100	1.140	1.088	1.100	1.100	1,329,987
2022-02-15	1.125	1.150	1.050	1.100	1.100	2,371,903
2022-02-14	1.125	1.188	1.119	1.125	1.125	3,245,379
2022-02-11	1.225	1.250	1.010	1.125	1.125	44,012,519
2022-02-10	1.225	1.238	1.174	1.225	1.225	1,582,811
2022-02-09	1.250	1.270	1.200	1.225	1.225	1,340,953
2022-02-08	1.200	1.295	1.181	1.250	1.250	3,867,322
2022-02-07	1.200	1.219	1.175	1.200	1.200	3,144,571
2022-02-04	1.175	1.220	1.150	1.200	1.200	5,364,031
2022-02-03	1.225	1.270	1.169	1.175	1.175	3,205,032
2022-02-02	1.175	1.220	1.167	1.200	1.200	2,157,626
2022-02-01	1.175	1.200	1.170	1.175	1.175	2,117,653
2022-01-31	1.175	1.200	1.150	1.175	1.175	1,714,203
2022-01-28	1.200	1.235	1.125	1.175	1.175	5,827,007
2022-01-27	1.200	1.248	1.176	1.200	1.200	1,220,544
2022-01-26	1.200	1.250	1.180	1.200	1.200	2,352,470
2022-01-25	1.225	1.240	1.175	1.200	1.200	2,397,614

← NewerPage 20 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.