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
23 Dec 2014	GBX	0.19	0.195	0.185	0.195	39	+0.005 (+2.63%)	16,296,922
22 Dec 2014	GBX	0.19	0.1955	0.1825	0.19	38	0.0 (0.0%)	23,264,176
19 Dec 2014	GBX	0.195	0.2018	0.182	0.19	38	-0.005 (-2.56%)	31,969,272
18 Dec 2014	GBX	0.19	0.2375	0.1855	0.195	39	+0.005 (+2.63%)	73,523,657
17 Dec 2014	GBX	0.19	0.1975	0.18	0.19	38	0.0 (0.0%)	30,595,719
16 Dec 2014	GBX	0.2	0.207	0.183	0.19	38	-0.01 (-5%)	19,274,944
15 Dec 2014	GBX	0.195	0.207	0.181	0.2	40	+0.005 (+2.56%)	29,261,769
12 Dec 2014	GBX	0.2	0.2085	0.191	0.195	39	0.0 (0.0%)	33,485,968
11 Dec 2014	GBX	0.19	0.21	0.19	0.195	39	+0.005 (+2.63%)	101,976,863
10 Dec 2014	GBX	0.177	0.239	0.177	0.19	38	+0.025 (+15.15%)	239,873,833
9 Dec 2014	GBX	0.18	0.18	0.16	0.165	33	-0.02 (-10.81%)	27,506,932
8 Dec 2014	GBX	0.185	0.2	0.171	0.185	37	0.0 (0.0%)	13,620,315
5 Dec 2014	GBX	0.235	0.235	0.182	0.185	37	-0.03 (-13.95%)	69,865,742
4 Dec 2014	GBX	0.16	0.27	0.15	0.215	43	+0.055 (+34.38%)	387,396,550
3 Dec 2014	GBX	0.1638	0.1638	0.15	0.16	32	-0.005 (-3.03%)	11,074,134
2 Dec 2014	GBX	0.165	0.165	0.156	0.165	33	0.0 (0.0%)	6,423,196
1 Dec 2014	GBX	0.1695	0.1695	0.15	0.165	33	-0.005 (-2.94%)	16,750,573
28 Nov 2014	GBX	0.17	0.172	0.16	0.17	34	0.0 (0.0%)	7,347,572
27 Nov 2014	GBX	0.175	0.175	0.1615	0.17	34	-0.01 (-5.56%)	15,616,091
26 Nov 2014	GBX	0.18	0.18	0.17	0.18	36	0.0 (0.0%)	3,264,878
25 Nov 2014	GBX	0.185	0.1875	0.17	0.18	36	-0.005 (-2.70%)	8,767,845
24 Nov 2014	GBX	0.17	0.188	0.165	0.185	37	+0.015 (+8.82%)	15,411,553
21 Nov 2014	GBX	0.17	0.1725	0.165	0.17	34	0.0 (0.0%)	12,825,226
20 Nov 2014	GBX	0.17	0.1715	0.1676	0.17	34	0.0 (0.0%)	7,180,438
19 Nov 2014	GBX	0.175	0.1815	0.1675	0.17	34	-0.005 (-2.86%)	9,106,464
18 Nov 2014	GBX	0.175	0.1855	0.168	0.175	35	0.0 (0.0%)	7,667,947
17 Nov 2014	GBX	0.18	0.188	0.168	0.175	35	-0.005 (-2.78%)	4,622,446
14 Nov 2014	GBX	0.1653	0.186	0.1653	0.18	36	+0.015 (+9.09%)	14,504,703
13 Nov 2014	GBX	0.165	0.182	0.15	0.165	33	0.0 (0.0%)	34,911,741
12 Nov 2014	GBX	0.1745	0.1745	0.16	0.165	33	-0.015 (-8.33%)	13,576,807

Unicorn Response |