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 -1.37% 1.80p 1.75p 1.85p 1.825p 1.80p 1.825p 514,271 09:06:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -1.5 -0.1 - 2.45

Ecr Minerals (ECR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 20171.7999999-0.03-1.37%1.79999991.825514,271
23 May 20171.8250.000.00%1.8251.825324,684
22 May 20171.8250.000.00%1.8251.825388,466
19 May 20171.825+0.03+1.39%1.79999991.825520,041
18 May 20171.7999999-0.03-1.37%1.79999991.8251,555,098
17 May 20171.825-0.10-5.19%1.79999991.92499992,718,837
16 May 20171.92499990.000.00%1.8751.92499992,874,164
15 May 20171.9249999+0.20+11.59%1.7251.92499992,298,461
12 May 20171.725-0.03-1.43%1.7251.75448,444
11 May 20171.75-0.05-2.78%1.751.7999999224,945
10 May 20171.79999990.000.00%1.79999991.7999999229,700
09 May 20171.79999990.000.00%1.7251.92499991,260,786
08 May 20171.7999999+0.02+1.41%1.77499991.7999999407,207
05 May 20171.7749999+0.02+1.43%1.751.77499993,090,986
04 May 20171.75-0.08-4.11%1.751.752,115,525
03 May 20171.825+0.10+5.80%1.7251.852,428,615
02 May 20171.725-0.05-2.82%1.64999991.77499991,594,745
28 Apr 20171.77499990.000.00%1.77499991.7749999793,714
27 Apr 20171.77499990.000.00%1.77499991.77499995,429
26 Apr 20171.7749999-0.13-6.58%1.7251.89999991,397,646
25 Apr 20171.8999999+0.15+8.57%1.751.89999992,154,861
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 Week1.9251.9251.80.0000325k3M1M-0.125-6.49%
1 Month1.91.951.650.00005k3M1M-0.1-5.26%
3 Months1.6252.41.5250.00005k19M3M0.17510.77%
6 Months0.8252.40.6750.0000025M3M0.975118.18%
1 Year3.758.30.6750.00000412B23B-1.95-52.00%
3 Years53620.6750.00000412B16B-51.2-96.60%
5 Years1071750.6750.00000412B14B-105.2-98.32%
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:43 V: D:20170525 03:17:55