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
30 Sep 2014	GBX	0.22	0.22	0.21	0.22	44	0.0 (0.0%)	10,818,320
29 Sep 2014	GBX	0.22	0.22	0.2071	0.22	44	0.0 (0.0%)	16,489,919
26 Sep 2014	GBX	0.22	0.227	0.21	0.22	44	0.0 (0.0%)	50,627,393
25 Sep 2014	GBX	0.22	0.23	0.211	0.22	44	0.0 (0.0%)	19,567,485
24 Sep 2014	GBX	0.226	0.226	0.21	0.22	44	-0.01 (-4.35%)	36,937,623
23 Sep 2014	GBX	0.23	0.23	0.22	0.23	46	0.0 (0.0%)	19,775,239
22 Sep 2014	GBX	0.23	0.2348	0.2275	0.23	46	0.0 (0.0%)	9,596,639
19 Sep 2014	GBX	0.23	0.235	0.22	0.23	46	0.0 (0.0%)	20,300,654
18 Sep 2014	GBX	0.23	0.2375	0.225	0.23	46	0.0 (0.0%)	7,247,338
17 Sep 2014	GBX	0.24	0.25	0.2232	0.23	46	-0.01 (-4.17%)	17,046,434
16 Sep 2014	GBX	0.245	0.245	0.23	0.24	48	-0.005 (-2.04%)	4,657,190
15 Sep 2014	GBX	0.23	0.258	0.224	0.245	49	+0.015 (+6.52%)	73,405,673
12 Sep 2014	GBX	0.23	0.232	0.223	0.23	46	0.0 (0.0%)	15,218,878
11 Sep 2014	GBX	0.23	0.238	0.225	0.23	46	0.0 (0.0%)	4,731,514
10 Sep 2014	GBX	0.235	0.235	0.2161	0.23	46	-0.01 (-4.17%)	14,032,307
9 Sep 2014	GBX	0.24	0.2448	0.231	0.24	48	0.0 (0.0%)	17,509,191
8 Sep 2014	GBX	0.23	0.25	0.2256	0.24	48	+0.01 (+4.35%)	38,725,412
5 Sep 2014	GBX	0.23	0.2312	0.224	0.23	46	0.0 (0.0%)	5,827,296
4 Sep 2014	GBX	0.23	0.237	0.2213	0.23	46	0.0 (0.0%)	19,697,680
3 Sep 2014	GBX	0.23	0.2368	0.22	0.23	46	0.0 (0.0%)	46,888,682
2 Sep 2014	GBX	0.24	0.26	0.23	0.23	46	-0.01 (-4.17%)	57,024,052
1 Sep 2014	GBX	0.275	0.2763	0.23	0.24	48	-0.02 (-7.69%)	28,878,703
29 Aug 2014	GBX	0.26	0.26	0.247	0.26	52	0.0 (0.0%)	7,343,002
28 Aug 2014	GBX	0.26	0.268	0.2425	0.26	52	+0.005 (+1.96%)	12,530,322
27 Aug 2014	GBX	0.255	0.26	0.24	0.255	51	+0.01 (+4.08%)	12,555,641
26 Aug 2014	GBX	0.245	0.265	0.235	0.245	49	+0.01 (+4.26%)	20,911,657
22 Aug 2014	GBX	0.231	0.24	0.231	0.235	47	+0.005 (+2.17%)	11,140,446
21 Aug 2014	GBX	0.23	0.2375	0.2275	0.23	46	0.0 (0.0%)	6,237,058
20 Aug 2014	GBX	0.23	0.238	0.22	0.23	46	0.0 (0.0%)	14,805,895
19 Aug 2014	GBX	0.23	0.235	0.22	0.23	46	0.0 (0.0%)	11,652,358

Unicorn Response |