ECR Minerals plc Recent Share Price (LSE:ECR)

LSE:ECR - ECR Minerals PLC ECR Minerals plc
Sector: Materials, Industry: Gold

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Jan 2020	GBX	0.625	0.635	0.6	0.625	0.625	0.0 (0.0%)	1,403,949
30 Jan 2020	GBX	0.625	0.64	0.6	0.625	0.625	0.0 (0.0%)	2,194,433
29 Jan 2020	GBX	0.625	0.625	0.6175	0.625	0.625	-0.025 (-3.85%)	1,178,350
28 Jan 2020	GBX	0.65	0.65	0.6175	0.65	0.65	0.0 (0.0%)	844,006
27 Jan 2020	GBX	0.65	0.7	0.6	0.65	0.65	+0.025 (+4%)	7,006,312
24 Jan 2020	GBX	0.625	0.635	0.6	0.625	0.625	0.0 (0.0%)	2,725,933
23 Jan 2020	GBX	0.625	0.625	0.575	0.625	0.625	-0.025 (-3.85%)	2,118,924
22 Jan 2020	GBX	0.675	0.68	0.615	0.65	0.65	-0.025 (-3.70%)	471,184
21 Jan 2020	GBX	0.675	0.675	0.65	0.675	0.675	0.0 (0.0%)	1,029,811
20 Jan 2020	GBX	0.675	0.689	0.615	0.675	0.675	0.0 (0.0%)	4,685,300
17 Jan 2020	GBX	0.675	0.675	0.669	0.675	0.675	-0.025 (-3.57%)	1,250,219
16 Jan 2020	GBX	0.775	0.8	0.669	0.7	0.7	-0.025 (-3.45%)	11,543,244
15 Jan 2020	GBX	0.725	0.75	0.715	0.725	0.725	0.0 (0.0%)	1,714,928
14 Jan 2020	GBX	0.725	0.735	0.7	0.725	0.725	0.0 (0.0%)	1,028,548
13 Jan 2020	GBX	0.7	0.74	0.6725	0.725	0.725	+0.025 (+3.57%)	1,515,785
10 Jan 2020	GBX	0.7	0.7	0.65	0.7	0.7	0.0 (0.0%)	2,426,259
9 Jan 2020	GBX	0.67	0.7	0.67	0.7	0.7	+0.05 (+7.69%)	473,440
8 Jan 2020	GBX	0.674	0.674	0.619	0.65	0.65	-0.075 (-10.34%)	9,477,334
7 Jan 2020	GBX	0.725	0.725	0.669	0.725	0.725	0.0 (0.0%)	309,251
6 Jan 2020	GBX	0.725	0.725	0.725	0.725	0.725	0.0 (0.0%)	0
3 Jan 2020	GBX	0.725	0.78	0.7	0.725	0.725	0.0 (0.0%)	1,741,346
2 Jan 2020	GBX	0.725	0.78	0.6825	0.725	0.725	0.0 (0.0%)	482,605
31 Dec 2019	GBX	0.725	0.725	0.705	0.725	0.725	0.0 (0.0%)	562,703
30 Dec 2019	GBX	0.725	0.792	0.65	0.725	0.725	0.0 (0.0%)	2,499,524
27 Dec 2019	GBX	0.75	0.8	0.725	0.725	0.725	-0.025 (-3.33%)	750,297
24 Dec 2019	GBX	0.725	0.78	0.68	0.75	0.75	+0.025 (+3.45%)	1,172,688
23 Dec 2019	GBX	0.65	0.77	0.639	0.725	0.725	+0.075 (+11.54%)	768,752
20 Dec 2019	GBX	0.65	0.7	0.639	0.65	0.65	0.0 (0.0%)	1,527,226
19 Dec 2019	GBX	0.65	0.7	0.65	0.65	0.65	0.0 (0.0%)	2,534,287
18 Dec 2019	GBX	0.675	0.7	0.625	0.65	0.65	-0.025 (-3.70%)	1,298,979

Unicorn Response |