ECR Minerals plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.250	1.300	1.205	1.225	1.225	3,264,352
2022-01-21	1.250	1.280	1.230	1.250	1.250	858,122
2022-01-20	1.250	1.286	1.226	1.250	1.250	328,817
2022-01-19	1.275	1.275	1.215	1.250	1.250	3,669,532
2022-01-18	1.275	1.311	1.255	1.300	1.300	3,459,341
2022-01-17	1.300	1.337	1.255	1.275	1.275	1,947,137
2022-01-14	1.350	1.350	1.280	1.300	1.300	4,329,782
2022-01-13	1.350	1.400	1.336	1.350	1.350	1,216,435
2022-01-12	1.350	1.400	1.336	1.350	1.350	1,763,558
2022-01-11	1.400	1.444	1.330	1.350	1.350	7,131,892
2022-01-10	1.450	1.499	1.398	1.450	1.450	6,518,092
2022-01-07	1.383	1.450	1.383	1.425	1.425	7,421,877
2022-01-06	1.350	1.390	1.250	1.350	1.350	6,662,868
2022-01-05	1.250	1.400	1.171	1.350	1.350	8,459,484
2022-01-04	1.150	1.280	1.100	1.250	1.250	7,645,526
2021-12-30	1.190	1.190	1.150	1.175	1.175	1,009,667
2021-12-29	1.225	1.245	1.166	1.200	1.200	1,529,860
2021-12-24	1.244	1.244	1.180	1.225	1.225	1,869,998
2021-12-23	1.225	1.330	1.167	1.250	1.250	6,234,056
2021-12-22	1.200	1.248	1.167	1.225	1.225	4,123,481
2021-12-21	1.200	1.239	1.182	1.200	1.200	1,328,236
2021-12-20	1.210	1.210	1.126	1.200	1.200	4,827,459
2021-12-17	1.225	1.300	1.150	1.225	1.225	6,440,939
2021-12-16	1.200	1.236	1.160	1.225	1.225	4,905,771
2021-12-15	1.165	1.240	1.165	1.200	1.200	5,557,976
2021-12-14	1.200	1.200	1.150	1.150	1.150	3,643,607
2021-12-13	1.240	1.240	1.200	1.225	1.225	1,720,357
2021-12-10	1.250	1.260	1.205	1.250	1.250	1,408,696
2021-12-09	1.200	1.270	1.171	1.250	1.250	4,218,027
2021-12-08	1.200	1.220	1.167	1.200	1.200	1,399,145
2021-12-07	1.200	1.200	1.153	1.200	1.200	2,646,349
2021-12-06	1.225	1.250	1.164	1.200	1.200	5,353,894
2021-12-03	1.250	1.262	1.173	1.225	1.225	5,377,900
2021-12-02	1.175	1.262	1.150	1.250	1.250	6,229,174
2021-12-01	1.150	1.180	1.100	1.150	1.150	6,963,874
2021-11-30	1.200	1.200	1.100	1.150	1.150	8,879,193
2021-11-29	1.250	1.300	1.150	1.225	1.225	5,419,990
2021-11-26	1.250	1.295	1.200	1.250	1.250	6,344,432
2021-11-25	1.250	1.250	1.213	1.250	1.250	1,743,662
2021-11-24	1.250	1.274	1.175	1.250	1.250	5,735,573
2021-11-23	1.285	1.285	1.160	1.250	1.250	12,757,801
2021-11-22	1.339	1.339	1.261	1.300	1.300	32,366,937
2021-11-19	1.400	1.425	1.300	1.350	1.350	9,185,077
2021-11-18	1.425	1.550	1.300	1.400	1.400	11,335,505
2021-11-17	1.450	1.484	1.422	1.425	1.425	3,362,236
2021-11-16	1.495	1.495	1.400	1.450	1.450	4,443,286
2021-11-15	1.525	1.550	1.465	1.525	1.525	5,613,107
2021-11-12	1.500	1.575	1.490	1.525	1.525	6,225,486
2021-11-11	1.500	1.538	1.470	1.500	1.500	2,584,367
2021-11-10	1.525	1.600	1.450	1.500	1.500	3,548,221
2021-11-09	1.430	1.545	1.430	1.525	1.525	6,185,209
2021-11-08	1.400	1.450	1.391	1.425	1.425	6,751,728
2021-11-05	1.400	1.425	1.386	1.400	1.400	4,461,065
2021-11-04	1.400	1.425	1.383	1.400	1.400	4,461,345
2021-11-03	1.448	1.448	1.330	1.400	1.400	9,187,336
2021-11-02	1.450	1.498	1.410	1.450	1.450	7,602,874
2021-11-01	1.540	1.540	1.367	1.400	1.400	19,580,463
2021-10-29	1.550	1.580	1.500	1.550	1.550	9,276,008
2021-10-28	1.600	1.630	1.527	1.550	1.550	5,894,189
2021-10-27	1.550	1.630	1.550	1.600	1.600	4,043,390

← NewerPage 21 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.