livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

ECR Minerals - (ECR) share price history


ECR Minerals share priceECR share price tradesECR Fundamentals watchlistADD to watchlist
ECR Minerals - (ECR) share price history
Date Open High Low Close Volume
25/06/2019 1.00 1.18 1.00 1.08 14,773,530
24/06/2019 0.98 1.05 0.92 1.00 3,843,997
21/06/2019 0.90 1.02 0.85 0.98 9,555,447
20/06/2019 0.93 0.93 0.85 0.90 1,901,931
19/06/2019 0.93 0.93 0.85 0.93 3,344,787
18/06/2019 0.93 0.96 0.87 0.93 726,075
17/06/2019 0.95 0.95 0.87 0.93 834,736
14/06/2019 0.90 0.95 0.85 0.95 1,557,484
13/06/2019 0.95 0.97 0.88 0.90 3,285,304
12/06/2019 0.93 0.97 0.88 0.95 7,376,089
11/06/2019 1.03 1.10 0.92 0.93 8,582,766
10/06/2019 1.05 1.05 1.00 1.03 3,580,462
07/06/2019 1.05 1.14 1.03 1.05 2,522,823
06/06/2019 1.15 1.15 0.98 1.05 10,815,422
05/06/2019 1.18 1.23 1.10 1.15 5,405,145
04/06/2019 1.23 1.28 1.13 1.18 4,169,264
03/06/2019 1.18 1.35 1.18 1.23 16,276,404
31/05/2019 1.13 1.20 1.05 1.18 7,830,052
30/05/2019 1.00 1.20 0.97 1.13 11,110,541
29/05/2019 1.05 1.05 0.95 1.03 9,379,189
28/05/2019 1.08 1.25 1.00 1.05 23,030,924
24/05/2019 0.98 1.15 0.92 1.08 17,392,532
23/05/2019 1.00 1.03 0.95 0.98 2,442,801
22/05/2019 0.90 1.08 0.90 1.00 11,834,575
21/05/2019 0.95 0.96 0.87 0.90 1,238,940
20/05/2019 0.95 0.99 0.90 0.95 6,874,036
17/05/2019 1.03 1.04 0.92 0.95 10,797,372
16/05/2019 0.93 1.06 0.90 1.03 11,864,072
15/05/2019 0.97 1.02 0.90 0.93 4,906,337
14/05/2019 0.85 1.05 0.80 0.97 16,979,261

ECR Minerals - (ECR) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices