Share Name Share Symbol Market Type Share ISIN Share Description
Ecr Minerals LSE:ECR London Ordinary Share GB00BYYDKX57 ORD 0.001P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.025p -2.22% 1.10p 1.00p 1.20p 1.125p 1.05p 1.075p 1,751,166 15:49:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -0.9 -0.0 - 2.72

Ecr Minerals (ECR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Nov 20171.1-0.03-2.22%1.04999991.1251,751,166
21 Nov 20171.1250.000.00%1.1251.125137,471
20 Nov 20171.1250.000.00%1.1251.1251,108,105
17 Nov 20171.1250.000.00%1.1251.1251,790,538
16 Nov 20171.1250.000.00%1.1251.1251,686,914
15 Nov 20171.125-0.03-2.17%1.1251.1499999863,879
14 Nov 20171.14999990.000.00%1.14999991.14999995,711,538
13 Nov 20171.14999990.000.00%1.1251.14999992,472,842
10 Nov 20171.1499999-0.03-2.13%1.14999991.1749999871,696
09 Nov 20171.1749999-0.03-2.08%1.17499991.2679,143
08 Nov 20171.2+0.05+4.35%1.14999991.2252,615,627
07 Nov 20171.1499999-0.02-1.29%1.14999991.1649999428,144
06 Nov 20171.1649999-0.03-2.10%1.16499991.19634,145
03 Nov 20171.190.000.00%1.191.19313,636
02 Nov 20171.190.000.00%1.191.191,261,172
01 Nov 20171.19+0.04+3.48%1.14999991.195,131,633
31 Oct 20171.1499999-0.02-1.29%1.14999991.16499992,797,397
30 Oct 20171.1649999+0.01+1.30%1.14999991.16499992,251,246
27 Oct 20171.1499999-0.10-8.00%1.14999991.27499993,114,504
26 Oct 20171.250.000.00%1.251.3252,582,558
25 Oct 20171.25+0.13+11.11%1.1251.32514,402,159
24 Oct 20171.125-0.03-2.17%1.11.14999991,065,563
23 Oct 20171.14999990.000.00%1.14999991.14999991,170,488
Download more Ecr Minerals Historical Data

Ecr Minerals (ECR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.151.151.051.1250137k2M1M-0.05-4.35%
1 Month1.1251.3251.051.1886137k14M3M-0.025-2.22%
3 Months1.051.40.9751.2176137k14M2M0.054.76%
6 Months1.8252.250.9251.3621014M2M-0.725-39.73%
1 Year0.8252.40.6751.4227025M3M0.27533.33%
3 Years36520.6756.28500412B16B-34.9-96.94%
5 Years671490.67521.45440412B13B-65.9-98.36%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:30 V: D:20171123 03:51:09