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
17 Dec 2019	GBX	0.675	0.7	0.655	0.675	0.675	0.0 (0.0%)	1,733,836
16 Dec 2019	GBX	0.7	0.7	0.675	0.675	0.675	-0.05 (-6.90%)	3,476,437
13 Dec 2019	GBX	0.725	0.762	0.685	0.725	0.725	0.0 (0.0%)	29,406
12 Dec 2019	GBX	0.75	0.75	0.68	0.725	0.725	-0.025 (-3.33%)	305,544
11 Dec 2019	GBX	0.75	0.762	0.7	0.75	0.75	0.0 (0.0%)	1,468,750
10 Dec 2019	GBX	0.675	0.75	0.66	0.75	0.75	+0.075 (+11.11%)	1,803,482
9 Dec 2019	GBX	0.75	0.775	0.655	0.675	0.675	-0.075 (-10%)	2,397,730
6 Dec 2019	GBX	0.75	0.75	0.711	0.75	0.75	0.0 (0.0%)	642,528
5 Dec 2019	GBX	0.7	0.78	0.675	0.75	0.75	+0.05 (+7.14%)	5,195,384
4 Dec 2019	GBX	0.675	0.7	0.6625	0.7	0.7	+0.025 (+3.70%)	953,645
3 Dec 2019	GBX	0.65	0.7	0.614	0.675	0.675	+0.025 (+3.85%)	6,589,940
2 Dec 2019	GBX	0.692	0.692	0.636	0.65	0.65	-0.05 (-7.14%)	1,627,338
29 Nov 2019	GBX	0.7	0.71	0.665	0.7	0.7	0.0 (0.0%)	459,516
28 Nov 2019	GBX	0.7	0.73	0.65	0.7	0.7	0.0 (0.0%)	4,094,711
27 Nov 2019	GBX	0.609	0.75	0.609	0.7	0.7	+0.1 (+16.67%)	10,221,262
26 Nov 2019	GBX	0.575	0.602	0.5514	0.6	0.6	+0.025 (+4.35%)	1,563,354
25 Nov 2019	GBX	0.575	0.597	0.5514	0.575	0.575	0.0 (0.0%)	168,909
22 Nov 2019	GBX	0.575	0.597	0.55	0.575	0.575	0.0 (0.0%)	642,644
21 Nov 2019	GBX	0.55	0.6	0.5315	0.575	0.575	+0.025 (+4.55%)	2,491,523
20 Nov 2019	GBX	0.55	0.59	0.531	0.55	0.55	0.0 (0.0%)	1,982,936
19 Nov 2019	GBX	0.55	0.595	0.514	0.55	0.55	0.0 (0.0%)	472,710
18 Nov 2019	GBX	0.6	0.6	0.524	0.55	0.55	-0.05 (-8.33%)	4,569,516
15 Nov 2019	GBX	0.6	0.61	0.5755	0.6	0.6	0.0 (0.0%)	809,236
14 Nov 2019	GBX	0.6	0.629	0.6	0.6	0.6	0.0 (0.0%)	3,816
13 Nov 2019	GBX	0.6	0.63	0.5755	0.6	0.6	0.0 (0.0%)	481,980
12 Nov 2019	GBX	0.625	0.64	0.575	0.6	0.6	-0.025 (-4%)	3,896,555
11 Nov 2019	GBX	0.671	0.671	0.61	0.625	0.625	-0.05 (-7.41%)	2,634,083
8 Nov 2019	GBX	0.675	0.69	0.65	0.675	0.675	0.0 (0.0%)	1,611,955
7 Nov 2019	GBX	0.675	0.7	0.65	0.675	0.675	0.0 (0.0%)	2,259,065
6 Nov 2019	GBX	0.675	0.717	0.66	0.675	0.675	0.0 (0.0%)	5,959,573

Unicorn Response |