ECR Minerals plc (ECR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:50PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Monthly
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2021 | 1.7500 | 2.0100 | 1.6250 | 1.8750 | 1.8750 | 174,127,247 |
| 01 Apr 2021 | 2.7250 | 3.0000 | 1.6000 | 1.7500 | 1.7500 | 473,962,062 |
| 01 Mar 2021 | 3.6750 | 3.7400 | 2.3500 | 2.7250 | 2.7250 | 180,869,749 |
| 01 Feb 2021 | 3.3500 | 4.0000 | 3.2650 | 3.6750 | 3.6750 | 216,878,349 |
| 01 Jan 2021 | 4.0000 | 4.1000 | 2.8150 | 3.3600 | 3.3600 | 420,311,563 |
| 01 Dec 2020 | 2.1500 | 4.4000 | 2.0330 | 4.0000 | 4.0000 | 543,601,910 |
| 01 Nov 2020 | 2.1000 | 2.4900 | 1.7250 | 2.1500 | 2.1500 | 201,975,198 |
| 01 Oct 2020 | 1.7500 | 2.8490 | 1.6300 | 2.1000 | 2.1000 | 406,203,890 |
| 01 Sept 2020 | 2.0250 | 2.1000 | 1.6270 | 1.7500 | 1.7500 | 261,084,565 |
| 01 Aug 2020 | 2.1750 | 2.4700 | 1.7350 | 2.0250 | 2.0250 | 251,234,768 |
| 01 Jul 2020 | 0.8000 | 2.6500 | 0.8000 | 2.1750 | 2.1750 | 664,417,841 |
| 01 Jun 2020 | 0.7500 | 0.8500 | 0.6500 | 0.8000 | 0.8000 | 54,223,162 |
| 01 May 2020 | 0.7750 | 0.8520 | 0.6700 | 0.7500 | 0.7500 | 71,369,911 |
| 01 Apr 2020 | 0.5000 | 1.1000 | 0.4500 | 0.8000 | 0.8000 | 173,590,266 |
| 01 Mar 2020 | 0.7500 | 0.9500 | 0.4300 | 0.5000 | 0.5000 | 100,738,175 |
| 01 Feb 2020 | 0.6250 | 1.1000 | 0.5700 | 0.7500 | 0.7500 | 138,242,451 |
| 01 Jan 2020 | 0.7250 | 0.8000 | 0.5750 | 0.6250 | 0.6250 | 50,620,937 |
| 01 Dec 2019 | 0.7000 | 0.8000 | 0.6140 | 0.7250 | 0.7250 | 38,838,476 |
| 01 Nov 2019 | 0.8250 | 0.9000 | 0.5140 | 0.7000 | 0.7000 | 69,486,150 |
| 01 Oct 2019 | 0.7500 | 0.8890 | 0.7000 | 0.8250 | 0.8250 | 31,857,861 |
| 01 Sept 2019 | 0.8500 | 0.9000 | 0.7000 | 0.7500 | 0.7500 | 38,741,563 |
| 01 Aug 2019 | 0.9000 | 1.1880 | 0.7000 | 0.8500 | 0.8500 | 97,315,131 |
| 01 Jul 2019 | 1.0400 | 1.0700 | 0.8100 | 0.9000 | 0.9000 | 60,630,688 |
| 01 Jun 2019 | 1.1750 | 1.3500 | 0.8500 | 1.0750 | 1.0750 | 108,335,218 |
| 01 May 2019 | 0.7400 | 1.2500 | 0.6020 | 1.1750 | 1.1750 | 288,841,827 |
| 01 Apr 2019 | 0.8390 | 0.8500 | 0.6500 | 0.6750 | 0.6750 | 38,337,980 |
| 01 Mar 2019 | 0.9100 | 1.0000 | 0.7520 | 0.8000 | 0.8000 | 68,789,074 |
| 01 Feb 2019 | 0.7680 | 0.9500 | 0.7500 | 0.9000 | 0.9000 | 67,756,128 |
| 01 Jan 2019 | 0.7000 | 0.9150 | 0.7000 | 0.8000 | 0.8000 | 79,646,184 |
| 01 Dec 2018 | 0.7950 | 0.8450 | 0.6050 | 0.7000 | 0.7000 | 26,881,205 |
| 01 Nov 2018 | 0.8000 | 0.9000 | 0.7480 | 0.8000 | 0.8000 | 35,013,990 |
| 01 Oct 2018 | 0.9250 | 0.9490 | 0.7520 | 0.8500 | 0.8500 | 50,837,577 |
| 01 Sept 2018 | 0.8250 | 1.0900 | 0.7000 | 0.9250 | 0.9250 | 108,829,047 |
| 01 Aug 2018 | 0.8710 | 1.1350 | 0.7600 | 0.8350 | 0.8350 | 101,033,493 |
| 01 Jul 2018 | 0.6100 | 1.1750 | 0.6100 | 0.9000 | 0.9000 | 247,900,936 |
| 01 Jun 2018 | 0.8150 | 0.9280 | 0.6000 | 0.6500 | 0.6500 | 31,190,045 |
| 01 May 2018 | 0.8150 | 0.9650 | 0.8000 | 0.8500 | 0.8500 | 9,493,457 |
| 01 Apr 2018 | 0.8750 | 0.9630 | 0.8000 | 0.8750 | 0.8750 | 16,103,471 |
| 01 Mar 2018 | 1.0110 | 1.0730 | 0.8000 | 0.8750 | 0.8750 | 17,759,129 |
| 01 Feb 2018 | 1.0210 | 1.2500 | 1.0000 | 1.0500 | 1.0500 | 28,590,108 |
| 01 Jan 2018 | 1.1000 | 1.2500 | 0.9660 | 1.0500 | 1.0500 | 17,513,517 |
| 01 Dec 2017 | 1.1740 | 1.3750 | 1.0300 | 1.1000 | 1.1000 | 57,221,660 |
| 01 Nov 2017 | 1.1000 | 1.2270 | 1.0280 | 1.1500 | 1.1500 | 33,906,194 |
| 01 Oct 2017 | 1.2000 | 1.4250 | 1.0000 | 1.1500 | 1.1500 | 54,022,178 |
| 01 Sept 2017 | 1.0300 | 1.4000 | 0.9910 | 1.2250 | 1.2250 | 52,792,561 |
| 01 Aug 2017 | 1.0900 | 1.2000 | 0.9190 | 1.0250 | 1.0250 | 31,126,181 |
| 01 Jul 2017 | 1.4900 | 1.6800 | 0.9000 | 1.0500 | 1.0500 | 63,940,610 |
| 01 Jun 2017 | 1.9250 | 2.2750 | 1.4500 | 1.4750 | 1.4750 | 82,617,621 |
| 01 May 2017 | 1.7750 | 2.0000 | 1.6570 | 1.9500 | 1.9500 | 33,493,378 |
| 01 Apr 2017 | 1.7500 | 2.1750 | 1.6600 | 1.7750 | 1.7750 | 26,289,984 |
| 01 Mar 2017 | 1.6380 | 2.4000 | 1.5030 | 1.7750 | 1.7750 | 136,690,000 |
| 01 Feb 2017 | 1.1480 | 1.6500 | 1.0500 | 1.6250 | 1.6250 | 92,891,526 |
| 01 Jan 2017 | 0.7100 | 1.4400 | 0.6550 | 1.1250 | 1.1250 | 107,333,895 |
| 01 Dec 2016 | 0.7350 | 0.8290 | 0.6500 | 0.7100 | 0.7100 | 33,309,357 |
| 22 Nov 2016 | 1:200 Stock split | |||||
| 01 Nov 2016 | 1.0000 | 1.0000 | 0.7000 | 0.7500 | 0.7500 | 17,379,291 |
| 01 Oct 2016 | 1.0000 | 1.0000 | 0.8000 | 1.0000 | 1.0000 | 18,828,183 |
| 01 Sept 2016 | 1.2000 | 1.8000 | 1.0000 | 1.0000 | 1.0000 | 32,672,661 |
| 01 Aug 2016 | 2.2000 | 2.2000 | 1.2000 | 1.2000 | 1.2000 | 23,508,098 |
| 01 Jul 2016 | 3.4000 | 3.4000 | 1.8000 | 2.2000 | 2.2000 | 31,848,193 |
| 01 Jun 2016 | 3.4000 | 4.0000 | 2.8000 | 3.2000 | 3.2000 | 9,872,475 |
| 01 May 2016 | 4.6000 | 5.0000 | 3.4000 | 3.6000 | 3.6000 | 7,189,892 |
| 01 Apr 2016 | 4.6000 | 5.8000 | 3.6000 | 4.6000 | 4.6000 | 14,700,655 |
| 01 Mar 2016 | 4.8000 | 5.8000 | 3.8000 | 4.6000 | 4.6000 | 15,568,420 |
| 01 Feb 2016 | 4.4000 | 9.6000 | 3.6000 | 5.0000 | 5.0000 | 27,559,456 |
| 01 Jan 2016 | 5.6000 | 5.6000 | 3.6000 | 4.0000 | 4.0000 | 3,886,998 |
| 01 Dec 2015 | 5.0000 | 6.0000 | 3.6000 | 5.6000 | 5.6000 | 4,119,018 |
| 01 Nov 2015 | 12.0000 | 15.2000 | 4.4000 | 5.0000 | 5.0000 | 20,350,603 |
| 01 Oct 2015 | 11.6000 | 12.6000 | 10.2000 | 12.0000 | 12.0000 | 3,973,208 |
| 01 Sept 2015 | 12.6000 | 14.8000 | 11.0000 | 11.6000 | 11.6000 | 4,754,919 |
| 01 Aug 2015 | 11.6000 | 18.0000 | 10.0000 | 12.6000 | 12.6000 | 5,382,604 |
| 01 Jul 2015 | 14.8000 | 18.6000 | 11.0000 | 12.0000 | 12.0000 | 3,245,273 |
| 01 Jun 2015 | 24.6000 | 27.0000 | 12.0000 | 14.6000 | 14.6000 | 6,136,432 |
| 01 May 2015 | 25.6000 | 29.6000 | 22.0000 | 25.0000 | 25.0000 | 4,641,016 |
| 01 Apr 2015 | 26.2000 | 28.0000 | 20.0000 | 25.0000 | 25.0000 | 3,917,901 |
| 01 Mar 2015 | 32.6000 | 34.0000 | 25.0000 | 27.0000 | 27.0000 | 1,789,234 |
| 01 Feb 2015 | 34.8000 | 38.4000 | 29.0000 | 33.0000 | 33.0000 | 2,564,061 |
| 01 Jan 2015 | 38.0000 | 49.0000 | 34.0000 | 36.0000 | 36.0000 | 2,962,717 |
| 01 Dec 2014 | 33.8000 | 54.0000 | 30.0000 | 38.0000 | 38.0000 | 5,922,706 |
| 01 Nov 2014 | 40.0000 | 42.0000 | 30.0000 | 34.0000 | 34.0000 | 1,272,357 |
| 01 Oct 2014 | 43.0000 | 45.0000 | 36.6000 | 40.0000 | 40.0000 | 1,553,987 |
| 01 Sept 2014 | 55.2000 | 55.2000 | 41.4000 | 44.0000 | 44.0000 | 2,675,008 |
| 01 Aug 2014 | 43.0000 | 53.6000 | 41.2000 | 52.0000 | 52.0000 | 1,322,657 |
| 01 Jul 2014 | 42.2000 | 65.6000 | 42.0000 | 45.0000 | 45.0000 | 4,865,638 |
| 01 Jun 2014 | 49.2000 | 55.0000 | 42.0000 | 44.0000 | 44.0000 | 2,363,878 |
| 01 May 2014 | 44.0000 | 66.0000 | 44.0000 | 52.0000 | 52.0000 | 3,352,030 |
| 01 Apr 2014 | 46.0000 | 49.8000 | 40.0000 | 46.0000 | 46.0000 | 1,848,952 |
| 01 Mar 2014 | 47.6000 | 81.8000 | 43.2000 | 46.0000 | 46.0000 | 2,190,084 |
| 01 Feb 2014 | 55.2000 | 68.6000 | 41.2000 | 48.0000 | 48.0000 | 4,914,461 |
| 01 Jan 2014 | 63.0000 | 70.0000 | 52.0000 | 55.0000 | 55.0000 | 3,093,146 |
| 01 Dec 2013 | 79.4000 | 103.0000 | 61.0000 | 63.0000 | 63.0000 | 6,645,043 |
| 01 Nov 2013 | 76.0000 | 150.0000 | 64.0000 | 81.0000 | 81.0000 | 17,145,534 |
| 01 Oct 2013 | 60.0000 | 120.0000 | 54.0000 | 75.0000 | 75.0000 | 10,628,091 |
| 01 Sept 2013 | 66.8000 | 84.0000 | 47.0000 | 61.0000 | 61.0000 | 10,662,958 |
| 01 Aug 2013 | 21.8000 | 102.0000 | 20.0000 | 67.0000 | 67.0000 | 22,415,591 |
| 01 Jul 2013 | 19.0000 | 28.0000 | 16.2000 | 21.0000 | 21.0000 | 4,383,549 |
| 01 Jun 2013 | 22.0000 | 30.0000 | 18.6000 | 20.6000 | 20.6000 | 6,743,672 |
| 01 May 2013 | 24.4000 | 46.0000 | 18.0000 | 23.6000 | 23.6000 | 6,926,347 |
| 01 Apr 2013 | 30.0000 | 35.6000 | 20.0000 | 25.0000 | 25.0000 | 1,434,323 |
| 01 Mar 2013 | 43.6000 | 55.0000 | 28.0000 | 30.0000 | 30.0000 | 1,354,209 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.