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
11 Nov 2014	GBX	0.18	0.18	0.163	0.18	36	-0.005 (-2.70%)	17,855,351
10 Nov 2014	GBX	0.185	0.19	0.1625	0.185	37	0.0 (0.0%)	23,384,683
7 Nov 2014	GBX	0.185	0.19	0.185	0.185	37	0.0 (0.0%)	16,028,271
6 Nov 2014	GBX	0.19	0.1918	0.185	0.185	37	-0.005 (-2.63%)	4,099,701
5 Nov 2014	GBX	0.185	0.195	0.1835	0.19	38	+0.005 (+2.70%)	15,308,594
4 Nov 2014	GBX	0.19	0.19	0.182	0.185	37	-0.015 (-7.50%)	14,474,045
3 Nov 2014	GBX	0.2	0.21	0.19	0.2	40	0.0 (0.0%)	8,518,968
31 Oct 2014	GBX	0.195	0.2	0.19	0.2	40	+0.005 (+2.56%)	7,837,529
30 Oct 2014	GBX	0.1975	0.1975	0.185	0.195	39	-0.01 (-4.88%)	10,892,109
29 Oct 2014	GBX	0.2	0.205	0.19	0.205	41	+0.005 (+2.50%)	8,767,568
28 Oct 2014	GBX	0.2048	0.2048	0.19	0.2	40	-0.005 (-2.44%)	3,374,852
27 Oct 2014	GBX	0.205	0.2072	0.192	0.205	41	0.0 (0.0%)	4,196,666
24 Oct 2014	GBX	0.2	0.209	0.1875	0.205	41	+0.005 (+2.50%)	20,242,231
23 Oct 2014	GBX	0.2	0.2035	0.19	0.2	40	0.0 (0.0%)	6,323,954
22 Oct 2014	GBX	0.1925	0.215	0.1876	0.2	40	+0.007 (+3.90%)	19,296,454
21 Oct 2014	GBX	0.1988	0.1988	0.186	0.1925	38.5	-0.015 (-7.23%)	18,862,520
20 Oct 2014	GBX	0.2075	0.2075	0.185	0.2075	41.5	0.0 (0.0%)	3,266,307
17 Oct 2014	GBX	0.19	0.2075	0.1865	0.2075	41.5	+0.018 (+9.21%)	10,314,016
16 Oct 2014	GBX	0.2	0.2012	0.1825	0.19	38	-0.01 (-5%)	22,595,603
15 Oct 2014	GBX	0.2	0.203	0.1903	0.2	40	0.0 (0.0%)	13,804,152
14 Oct 2014	GBX	0.205	0.2085	0.19	0.2	40	-0.005 (-2.44%)	29,667,277
13 Oct 2014	GBX	0.21	0.21	0.1905	0.205	41	-0.005 (-2.38%)	8,809,184
10 Oct 2014	GBX	0.21	0.21	0.2	0.21	42	0.0 (0.0%)	13,519,299
9 Oct 2014	GBX	0.2126	0.2126	0.1975	0.21	42	-0.01 (-4.55%)	29,832,150
8 Oct 2014	GBX	0.22	0.22	0.211	0.22	44	0.0 (0.0%)	6,868,455
7 Oct 2014	GBX	0.22	0.22	0.2125	0.22	44	0.0 (0.0%)	5,799,831
6 Oct 2014	GBX	0.22	0.2203	0.213	0.22	44	0.0 (0.0%)	12,035,234
3 Oct 2014	GBX	0.22	0.2215	0.216	0.22	44	0.0 (0.0%)	9,209,603
2 Oct 2014	GBX	0.22	0.2225	0.2125	0.22	44	0.0 (0.0%)	27,229,036
1 Oct 2014	GBX	0.22	0.225	0.2125	0.22	44	0.0 (0.0%)	18,055,225

Unicorn Response |