Dark

ECR
ECR MINERALS PLC
stock LSE

Inactive

Aug 2, 2024

0.2800GBX+3.704%(+0.0100)17,544,009

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.27000	0.28000	0.27000	0.28000	+3.704%	17,544,009	0.000%
2024-08-01	0.28000	0.29000	0.27000	0.27000	0.000%	50,304,313	+3.704%
2024-07-31	0.27000	0.27000	0.27000	0.27000	0.000%	8,095,761	+3.704%
2024-07-30	0.27000	0.27000	0.27000	0.27000	0.000%	2,543,843	+3.704%
2024-07-29	0.28000	0.28000	0.27000	0.27000	-3.571%	3,128,073	+3.704%
2024-07-26	0.28000	0.28000	0.28000	0.28000	0.000%	4,154,800	0.000%
2024-07-25	0.28000	0.28000	0.27000	0.28000	0.000%	38,257,289	0.000%
2024-07-24	0.28000	0.28000	0.28000	0.28000	0.000%	12,524,390	0.000%
2024-07-23	0.29000	0.29000	0.28000	0.28000	-3.448%	9,157,832	0.000%
2024-07-22	0.29000	0.29000	0.29000	0.29000	0.000%	7,010,945	-3.448%
2024-07-19	0.28000	0.29000	0.28000	0.29000	0.000%	1,936,028	-3.448%
2024-07-18	0.29000	0.30000	0.29000	0.29000	-3.333%	13,016,309	-3.448%
2024-07-17	0.28000	0.30000	0.28000	0.30000	+7.143%	16,481,182	-6.667%
2024-07-16	0.30000	0.30000	0.28000	0.28000	-6.667%	41,015,547	0.000%
2024-07-15	0.31000	0.31000	0.29000	0.30000	0.000%	7,024,033	-6.667%
2024-07-10	0.30000	0.30000	0.29000	0.30000	0.000%	10,078,233	-6.667%
2024-07-09	0.31000	0.31000	0.30000	0.30000	-3.226%	7,613,603	-6.667%
2024-07-08	0.31000	0.31000	0.30000	0.31000	0.000%	17,865,517	-9.677%
2024-07-05	0.30000	0.32000	0.29000	0.31000	+3.333%	19,030,442	-9.677%
2024-07-04	0.33000	0.33000	0.30000	0.30000	-9.091%	37,166,737	-6.667%
2024-07-03	0.30000	0.41000	0.30000	0.33000	+17.857%	309,774,486	-15.152%
2024-07-02	0.26000	0.28000	0.26000	0.28000	+12.000%	72,139,815	0.000%
2024-07-01	0.24000	0.25000	0.23000	0.25000	+4.167%	15,707,870	+12.000%
2024-06-28	0.24000	0.24000	0.24000	0.24000	0.000%	1,695,718	+16.667%
2024-06-27	0.26000	0.26000	0.23000	0.24000	-7.692%	22,046,991	+16.667%
2024-06-26	0.26000	0.26000	0.26000	0.26000	0.000%	8,847,073	+7.692%
2024-06-25	0.27000	0.27000	0.26000	0.26000	-3.704%	6,917,191	+7.692%
2024-06-24	0.27000	0.27000	0.27000	0.27000	0.000%	1,580,022	+3.704%
2024-06-21	0.27000	0.27000	0.27000	0.27000	0.000%	7,089,712	+3.704%
2024-06-20	0.28000	0.28000	0.27000	0.27000	-3.571%	3,940,091	+3.704%
2024-06-19	0.28000	0.28000	0.28000	0.28000	0.000%	6,197,643	0.000%
2024-06-18	0.27000	0.28000	0.27000	0.28000	+3.704%	21,187,143	0.000%
2024-06-17	0.27000	0.27000	0.27000	0.27000	0.000%	6,717,062	+3.704%
2024-06-14	0.27000	0.27000	0.27000	0.27000	0.000%	3,082,293	+3.704%
2024-06-13	0.27000	0.27000	0.27000	0.27000	0.000%	1,816,183	+3.704%
2024-06-12	0.28000	0.28000	0.27000	0.27000	-3.571%	8,114,794	+3.704%
2024-06-11	0.28000	0.28000	0.28000	0.28000	0.000%	7,396,795	0.000%
2024-06-10	0.29000	0.30000	0.28000	0.28000	0.000%	37,428,423	0.000%
2024-06-07	0.28000	0.28000	0.28000	0.28000	0.000%	14,529,831	0.000%
2024-06-06	0.26000	0.28000	0.26000	0.28000	+7.692%	24,932,826	0.000%
2024-06-05	0.26000	0.26000	0.26000	0.26000	0.000%	5,825,614	+7.692%
2024-06-04	0.28000	0.28000	0.26000	0.26000	-7.143%	20,094,834	+7.692%
2024-06-03	0.28000	0.28000	0.28000	0.28000	0.000%	13,841,862	0.000%
2024-05-31	0.29000	0.31000	0.28000	0.28000	-3.448%	36,455,502	0.000%
2024-05-30	0.28000	0.29000	0.28000	0.29000	+3.571%	11,671,424	-3.448%
2024-05-29	0.27000	0.28000	0.27000	0.28000	+3.704%	3,763,985	0.000%
2024-05-28	0.27000	0.27000	0.26000	0.27000	0.000%	11,330,676	+3.704%
2024-05-24	0.27000	0.27000	0.27000	0.27000	0.000%	6,969,788	+3.704%
2024-05-23	0.27000	0.27000	0.27000	0.27000	0.000%	901,148	+3.704%
2024-05-22	0.27000	0.27000	0.27000	0.27000	0.000%	5,817,765	+3.704%
2024-05-21	0.27000	0.27000	0.27000	0.27000	0.000%	4,470,657	+3.704%
2024-05-20	0.27000	0.27000	0.27000	0.27000	0.000%	7,597,121	+3.704%
2024-05-17	0.27000	0.27000	0.27000	0.27000	0.000%	4,826,631	+3.704%
2024-05-16	0.27000	0.27000	0.27000	0.27000	0.000%	1,817,545	+3.704%
2024-05-15	0.27000	0.28000	0.27000	0.27000	0.000%	18,240,137	+3.704%
2024-05-14	0.26000	0.28000	0.26000	0.27000	+3.846%	22,479,523	+3.704%
2024-05-13	0.27000	0.27000	0.26000	0.26000	-3.704%	4,939,427	+7.692%
2024-05-10	0.26000	0.27000	0.26000	0.27000	0.000%	17,737,309	+3.704%
2024-05-09	0.27000	0.27000	0.27000	0.27000	0.000%	2,661,737	+3.704%
2024-05-08	0.27000	0.27000	0.27000	0.27000	0.000%	2,545,341	+3.704%
2024-05-07	0.28000	0.28000	0.26000	0.27000	0.000%	23,631,851	+3.704%
2024-05-02	0.28000	0.28000	0.27000	0.27000	-3.571%	12,820,741	+3.704%
2024-05-01	0.28000	0.28000	0.27000	0.28000	+8,932.258%	26,816,947	0.000%
2024-03-22	0.00310	0.00310	0.00305	0.00310	0.000%	14,141,777	+8,932.258%
2024-03-21	0.00300	0.00320	0.00300	0.00310	+3.333%	57,834,020	+8,932.258%
2024-03-20	0.00300	0.00300	0.00295	0.00300	0.000%	9,654,117	+9,233.333%
2024-03-19	0.00310	0.00310	0.00295	0.00300	-3.226%	12,128,761	+9,233.333%
2024-03-18	0.00310	0.00310	0.00310	0.00310	0.000%	15,130,167	+8,932.258%
2024-03-15	0.00335	0.00330	0.00305	0.00310	-7.463%	64,982,781	+8,932.258%
2024-03-14	0.00350	0.00350	0.00325	0.00335	-22.093%	132,184,796	+8,258.209%
2024-03-13	0.00350	0.00440	0.00350	0.00430	+22.857%	82,321,311	+6,411.628%
2024-03-12	0.00375	0.00375	0.00345	0.00350	-6.667%	13,441,853	+7,900.000%
2024-03-11	0.00310	0.00380	0.00310	0.00375	+20.968%	36,736,592	+7,366.667%
2024-03-08	0.00310	0.00310	0.00300	0.00310	0.000%	20,506,178	+8,932.258%
2024-03-07	0.00320	0.00320	0.00310	0.00310	-3.125%	13,903,353	+8,932.258%
2024-03-06	0.00330	0.00330	0.00320	0.00320	-1.538%	4,714,953	+8,650.000%
2024-03-05	0.00325	0.00325	0.00325	0.00325	0.000%	1,237,893	+8,515.385%
2024-03-04	0.00320	0.00325	0.00320	0.00325	+1.562%	2,743,509	+8,515.385%
2024-03-01	0.00320	0.00320	0.00320	0.00320	0.000%	1,532,060	+8,650.000%
2024-02-29	0.00310	0.00335	0.00310	0.00320	+3.226%	25,399,289	+8,650.000%
2024-02-28	0.00330	0.00330	0.00310	0.00310	-6.061%	7,463,185	+8,932.258%
2024-02-27	0.00330	0.00340	0.00330	0.00330	0.000%	14,588,014	+8,384.848%
2024-02-26	0.00335	0.00335	0.00305	0.00330	-1.493%	16,215,919	+8,384.848%
2024-02-23	0.00330	0.00345	0.00330	0.00335	+1.515%	12,956,096	+8,258.209%
2024-02-22	0.00320	0.00360	0.00320	0.00330	+3.125%	21,524,673	+8,384.848%
2024-02-21	0.00285	0.00360	0.00285	0.00320	+12.281%	53,452,126	+8,650.000%
2024-02-20	0.00280	0.00285	0.00280	0.00285	+3.636%	10,101,114	+9,724.561%
2024-02-19	0.00260	0.00275	0.00275	0.00275	+5.769%	19,209,967	+10,081.818%
2024-02-16	0.00235	0.00260	0.00235	0.00260	+10.638%	17,665,325	+10,669.231%
2024-02-15	0.00240	0.00240	0.00225	0.00235	-2.083%	6,805,543	+11,814.894%
2024-02-14	0.00250	0.00250	0.00240	0.00240	-4.000%	8,420,545	+11,566.667%
2024-02-13	0.00280	0.00280	0.00250	0.00250	-10.714%	11,944,456	+11,100.000%
2024-02-12	0.00250	0.00280	0.00250	0.00280	+14.286%	50,073,360	+9,900.000%
2024-02-09	0.00250	0.00250	0.00245	0.00245	-2.000%	8,320,230	+11,328.571%
2024-02-08	0.00260	0.00260	0.00250	0.00250	-5.660%	5,918,588	+11,100.000%
2024-02-07	0.00255	0.00265	0.00255	0.00265	+3.922%	9,329,055	+10,466.038%
2024-02-06	0.00270	0.00270	0.00255	0.00255	-5.556%	5,684,454	+10,880.392%
2024-02-05	0.00270	0.00290	0.00270	0.00270	0.000%	2,453,729	+10,270.370%
2024-02-02	0.00265	0.00270	0.00265	0.00270	+1.887%	4,220,880	+10,270.370%
2024-02-01	0.00270	0.00270	0.00265	0.00265	0.000%	2,064,312	+10,466.038%
2024-01-31	0.00275	0.00275	0.00265	0.00265	-3.636%	8,676,373	+10,466.038%
2024-01-30	0.00280	0.00280	0.00275	0.00275	-1.786%	9,085,829	+10,081.818%
2024-01-29	0.00280	0.00280	0.00280	0.00280	0.000%	4,066,886	+9,900.000%
2024-01-26	0.00280	0.00280	0.00280	0.00280	0.000%	2,447,552	+9,900.000%
2024-01-25	0.00270	0.00280	0.00270	0.00280	+3.704%	3,809,329	+9,900.000%
2024-01-24	0.00290	0.00290	0.00270	0.00270	-6.897%	9,027,461	+10,270.370%
2024-01-23	0.00245	0.00290	0.00245	0.00290	+18.367%	29,701,704	+9,555.172%
2024-01-22	0.00245	0.00245	0.00245	0.00245	0.000%	10,264,997	+11,328.571%
2024-01-19	0.00240	0.00245	0.00240	0.00245	+2.083%	4,080,335	+11,328.571%
2024-01-18	0.00230	0.00240	0.00230	0.00240	+4.348%	11,654,994	+11,566.667%
2024-01-17	0.00230	0.00230	0.00230	0.00230	0.000%	3,455,339	+12,073.913%
2024-01-16	0.00235	0.00235	0.00230	0.00230	-2.128%	7,664,610	+12,073.913%
2024-01-15	0.00235	0.00235	0.00235	0.00235	0.000%	4,312,993	+11,814.894%
2024-01-12	0.00235	0.00235	0.00235	0.00235	0.000%	4,312,965	+11,814.894%
2024-01-11	0.00240	0.00240	0.00230	0.00235	-2.083%	16,791,371	+11,814.894%
2024-01-10	0.00275	0.00275	0.00235	0.00240	-12.727%	14,674,456	+11,566.667%
2024-01-09	0.00265	0.00275	0.00265	0.00275	+3.774%	16,921,929	+10,081.818%
2024-01-08	0.00255	0.00265	0.00255	0.00265	+3.922%	5,506,989	+10,466.038%
2024-01-05	0.00270	0.00270	0.00250	0.00255	-5.556%	6,644,294	+10,880.392%
2024-01-04	0.00270	0.00270	0.00270	0.00270	0.000%	3,674,049	+10,270.370%
2024-01-03	0.00270	0.00270	0.00270	0.00270	0.000%	7,492,736	+10,270.370%
2024-01-02	0.00270	0.00275	0.00270	0.00270	0.000%	3,677,396	+10,270.370%
2023-12-29	0.00265	0.00270	0.00265	0.00270	+1.887%	1,615,158	+10,270.370%
2023-12-28	0.00280	0.00280	0.00260	0.00265	-5.357%	9,477,895	+10,466.038%
2023-12-27	0.00265	0.00280	0.00265	0.00280	+5.660%	10,975,180	+9,900.000%
2023-12-22	0.00255	0.00265	0.00250	0.00265	+3.922%	5,264,575	+10,466.038%
2023-12-21	0.00265	0.00265	0.00255	0.00255	-3.774%	6,158,232	+10,880.392%
2023-12-20	0.00280	0.00280	0.00265	0.00265	-5.357%	13,486,400	+10,466.038%
2023-12-19	0.00260	0.00280	0.00260	0.00280	+7.692%	20,151,192	+9,900.000%
2023-12-18	0.00255	0.00275	0.00255	0.00260	+1.961%	37,722,805	+10,669.231%
2023-12-15	0.00225	0.00260	0.00225	0.00255	+13.333%	55,584,257	+10,880.392%
2023-12-14	0.00215	0.00225	0.00215	0.00225	+4.651%	16,362,879	+12,344.444%
2023-12-13	0.00205	0.00215	0.00205	0.00215	+4.878%	6,022,156	+12,923.256%
2023-12-12	0.00235	0.00235	0.00205	0.00205	-12.766%	32,540,426	+13,558.537%
2023-12-11	0.00245	0.00235	0.00235	0.00235	-4.082%	13,889,756	+11,814.894%
2023-12-08	0.00245	0.00245	0.00245	0.00245	0.000%	5,425,629	+11,328.571%
2023-12-07	0.00225	0.00250	0.00225	0.00245	+8.889%	59,554,262	+11,328.571%
2023-12-06	0.00220	0.00230	0.00220	0.00225	+2.273%	20,238,651	+12,344.444%
2023-12-05	0.00220	0.00220	0.00220	0.00220	0.000%	5,177,862	+12,627.273%
2023-12-04	0.00220	0.00220	0.00220	0.00220	0.000%	2,326,546	+12,627.273%
2023-12-01	0.00235	0.00235	0.00220	0.00220	-6.383%	4,319,756	+12,627.273%
2023-11-30	0.00235	0.00235	0.00235	0.00235	0.000%	31,273,177	+11,814.894%
2023-11-29	0.00210	0.00240	0.00210	0.00235	+11.905%	39,839,148	+11,814.894%
2023-11-28	0.00225	0.00225	0.00210	0.00210	-6.667%	9,431,206	+13,233.333%
2023-11-27	0.00205	0.00225	0.00205	0.00225	+9.756%	24,252,080	+12,344.444%
2023-11-24	0.00210	0.00210	0.00205	0.00205	-2.381%	17,517,550	+13,558.537%
2023-11-23	0.00210	0.00210	0.00210	0.00210	0.000%	17,515,647	+13,233.333%
2023-11-22	0.00210	0.00210	0.00210	0.00210	0.000%	9,765,734	+13,233.333%
2023-11-21	0.00215	0.00215	0.00205	0.00210	-2.326%	14,701,895	+13,233.333%
2023-11-20	0.00225	0.00225	0.00210	0.00215	-2.273%	41,159,152	+12,923.256%
2023-11-17	0.00225	0.00225	0.00220	0.00220	-2.222%	3,545,944	+12,627.273%
2023-11-16	0.00240	0.00240	0.00220	0.00225	0.000%	40,158,673	+12,344.444%
2023-11-15	0.00215	0.00225	0.00215	0.00225	+4.651%	57,745,190	+12,344.444%
2023-11-14	0.00215	0.00215	0.00215	0.00215	0.000%	20,361,594	+12,923.256%
2023-11-13	0.00215	0.00215	0.00215	0.00215	0.000%	32,016,049	+12,923.256%
2023-11-10	0.00220	0.00230	0.00215	0.00215	-2.273%	37,465,330	+12,923.256%
2023-11-09	0.00215	0.00240	0.00205	0.00220	0.000%	34,736,457	+12,627.273%
2023-11-08	0.00205	0.00245	0.00205	0.00220	+7.317%	92,926,270	+12,627.273%
2023-11-07	0.00205	0.00205	0.00205	0.00205	0.000%	7,891,539	+13,558.537%
2023-11-06	0.00210	0.00214	0.00205	0.00205	-2.381%	32,319,540	+13,558.537%
2023-11-03	0.00225	0.00225	0.00210	0.00210	-6.667%	27,247,276	+13,233.333%
2023-11-02	0.00225	0.00225	0.00225	0.00225	0.000%	12,770,654	+12,344.444%
2023-11-01	0.00215	0.00235	0.00215	0.00225	+4.651%	14,254,922	+12,344.444%
2023-10-31	0.00235	0.00235	0.00215	0.00215	-8.511%	12,377,937	+12,923.256%
2023-10-30	0.00240	0.00240	0.00235	0.00235	-4.082%	6,970,792	+11,814.894%
2023-10-27	0.00225	0.00255	0.00225	0.00245	+8.889%	40,521,367	+11,328.571%
2023-10-26	0.00225	0.00225	0.00210	0.00225	0.000%	28,637,656	+12,344.444%
2023-10-25	0.00225	0.00225	0.00215	0.00225	0.000%	23,376,975	+12,344.444%
2023-10-24	0.00225	0.00225	0.00225	0.00225	0.000%	9,940,336	+12,344.444%
2023-10-23	0.00215	0.00225	0.00215	0.00225	+4.651%	23,264,838	+12,344.444%
2023-10-20	0.00210	0.00215	0.00210	0.00215	0.000%	14,482,243	+12,923.256%
2023-10-19	0.00215	0.00220	0.00205	0.00215	0.000%	30,592,190	+12,923.256%
2023-10-18	0.00200	0.00215	0.00195	0.00215	+7.500%	31,310,783	+12,923.256%
2023-10-17	0.00220	0.00220	0.00200	0.00200	-9.091%	8,326,113	+13,900.000%
2023-10-16	0.00230	0.00230	0.00220	0.00220	-4.348%	10,665,259	+12,627.273%
2023-10-13	0.00225	0.00230	0.00225	0.00230	+2.222%	13,819,521	+12,073.913%
2023-10-12	0.00200	0.00225	0.00200	0.00225	+12.500%	54,221,789	+12,344.444%
2023-10-11	0.00210	0.00210	0.00195	0.00200	-4.762%	32,362,467	+13,900.000%
2023-10-10	0.00225	0.00225	0.00210	0.00210	-6.667%	25,884,678	+13,233.333%
2023-10-09	0.00240	0.00240	0.00225	0.00225	-6.250%	2,283,343	+12,344.444%
2023-10-06	0.00255	0.00255	0.00230	0.00240	-5.882%	19,266,760	+11,566.667%
2023-10-05	0.00265	0.00295	0.00255	0.00255	-3.774%	12,277,809	+10,880.392%
2023-10-04	0.00265	0.00265	0.00265	0.00265	0.000%	3,513,296	+10,466.038%
2023-10-03	0.00300	0.00300	0.00265	0.00265	-11.667%	9,312,322	+10,466.038%
2023-10-02	0.00305	0.00345	0.00290	0.00300	-1.639%	31,582,820	+9,233.333%
2023-09-29	0.00315	0.00315	0.00305	0.00305	-3.175%	3,657,636	+9,080.328%
2023-09-28	0.00315	0.00315	0.00315	0.00315	0.000%	2,919,390	+8,788.889%
2023-09-27	0.00320	0.00320	0.00315	0.00315	-1.563%	4,784,673	+8,788.889%
2023-09-26	0.00325	0.00325	0.00320	0.00320	-1.538%	899,545	+8,650.000%
2023-09-25	0.00320	0.00340	0.00315	0.00325	+1.562%	17,177,072	+8,515.385%
2023-09-22	0.00320	0.00325	0.00295	0.00320	0.000%	26,369,778	+8,650.000%
2023-09-21	0.00280	0.00330	0.00280	0.00320	+14.286%	25,718,241	+8,650.000%
2023-09-20	0.00245	0.00280	0.00245	0.00280	+14.286%	19,503,441	+9,900.000%
2023-09-19	0.00250	0.00250	0.00230	0.00245	-2.000%	14,652,391	+11,328.571%
2023-09-18	0.00185	0.00270	0.00185	0.00250	+8.696%	24,085,418	+11,100.000%
2023-09-15	0.00275	0.00275	0.00205	0.00230	-16.364%	30,491,413	+12,073.913%
2023-09-14	0.00315	0.00315	0.00275	0.00275	-12.698%	1,699,156	+10,081.818%
2023-09-13	0.00315	0.00315	0.00315	0.00315	0.000%	730,072	+8,788.889%
2023-09-12	0.00250	0.00325	0.00250	0.00315	+26.000%	5,192,096	+8,788.889%
2023-09-11	0.00230	0.00250	0.00230	0.00250	+8.696%	4,607,864	+11,100.000%
2023-09-08	0.00275	0.00275	0.00220	0.00230	-16.364%	9,349,354	+12,073.913%
2023-09-07	0.00275	0.00275	0.00275	0.00275	0.000%	80,628	+10,081.818%
2023-09-06	0.00275	0.00275	0.00275	0.00275	0.000%	2,081,712	+10,081.818%
2023-09-05	0.00275	0.00275	0.00275	0.00275	0.000%	3,502,059	+10,081.818%
2023-09-04	0.00300	0.00300	0.00275	0.00275	-8.333%	5,301,847	+10,081.818%
2023-09-01	0.00300	0.00300	0.00300	0.00300	0.000%	3,134,823	+9,233.333%
2023-08-31	0.00300	0.00300	0.00300	0.00300	0.000%	883,088	+9,233.333%
2023-08-30	0.00325	0.00325	0.00300	0.00300	-7.692%	3,305,517	+9,233.333%
2023-08-29	0.00325	0.00325	0.00325	0.00325	0.000%	600,052	+8,515.385%
2023-08-25	0.00350	0.00350	0.00325	0.00325	-7.143%	2,554,392	+8,515.385%
2023-08-24	0.00350	0.00350	0.00350	0.00350	0.000%	333,579	+7,900.000%
2023-08-23	0.00350	0.00350	0.00350	0.00350	0.000%	2,146,434	+7,900.000%
2023-08-22	0.00350	0.00350	0.00350	0.00350	0.000%	145,865	+7,900.000%
2023-08-21	0.00350	0.00350	0.00350	0.00350	0.000%	537,908	+7,900.000%
2023-08-18	0.00375	0.00375	0.00350	0.00350	-6.667%	490,027	+7,900.000%
2023-08-17	0.00375	0.00375	0.00375	0.00375	0.000%	176,935	+7,366.667%
2023-08-16	0.00375	0.00375	0.00375	0.00375	0.000%	25,627	+7,366.667%
2023-08-15	0.00375	0.00375	0.00375	0.00375	0.000%	424,423	+7,366.667%
2023-08-14	0.00375	0.00375	0.00375	0.00375	0.000%	1,145,930	+7,366.667%
2023-08-11	0.00375	0.00375	0.00375	0.00375	0.000%	447,711	+7,366.667%
2023-08-10	0.00375	0.00375	0.00375	0.00375	0.000%	1,864,140	+7,366.667%
2023-08-09	0.00400	0.00400	0.00375	0.00375	-6.250%	1,375,579	+7,366.667%
2023-08-08	0.00400	0.00425	0.00400	0.00400	+3.896%	3,783,095	+6,900.000%
2023-08-07	0.00385	0.00385	0.00385	0.00385	0.000%	698,968	+7,172.727%
2023-08-04	0.00385	0.00385	0.00385	0.00385	0.000%	1,448,285	+7,172.727%
2023-08-03	0.00375	0.00390	0.00375	0.00385	+2.667%	1,127,415	+7,172.727%
2023-08-02	0.00410	0.00410	0.00355	0.00375	-8.537%	11,368,306	+7,366.667%
2023-08-01	0.00410	0.00410	0.00410	0.00410	0.000%	2,108,858	+6,729.268%
2023-07-31	0.00410	0.00410	0.00410	0.00410	0.000%	1,013,285	+6,729.268%
2023-07-28	0.00410	0.00410	0.00410	0.00410	0.000%	4,077,189	+6,729.268%
2023-07-27	0.00410	0.00410	0.00410	0.00410	0.000%	839,160	+6,729.268%
2023-07-26	0.00410	0.00410	0.00410	0.00410	0.000%	1,807,392	+6,729.268%
2023-07-25	0.00450	0.00450	0.00410	0.00410	-8.889%	1,979,059	+6,729.268%
2023-07-24	0.00500	0.00500	0.00450	0.00450	-10.000%	4,345,152	+6,122.222%
2023-07-21	0.00475	0.00500	0.00475	0.00500	+5.263%	2,888,084	+5,500.000%
2023-07-20	0.00475	0.00525	0.00475	0.00475	0.000%	14,101,612	+5,794.737%
2023-07-19	0.00450	0.00475	0.00425	0.00475	+11.765%	6,964,802	+5,794.737%
2023-07-18	0.00350	0.00475	0.00350	0.00425	+21.429%	12,820,847	+6,488.235%
2023-07-17	0.00350	0.00350	0.00325	0.00350	0.000%	2,802,314	+7,900.000%
2023-07-14	0.00300	0.00350	0.00300	0.00350	+16.667%	3,757,869	+7,900.000%
2023-07-13	0.00275	0.00300	0.00275	0.00300	+9.091%	999,586	+9,233.333%
2023-07-12	0.00300	0.00350	0.00275	0.00275	-8.333%	3,375,337	+10,081.818%
2023-07-11	0.00300	0.00300	0.00290	0.00300	0.000%	1,237,968	+9,233.333%
2023-07-10	0.00275	0.00300	0.00275	0.00300	+9.091%	589,907	+9,233.333%
2023-07-07	0.00275	0.00275	0.00275	0.00275	0.000%	824,953	+10,081.818%
2023-07-06	0.00275	0.00275	0.00275	0.00275	0.000%	180,171	+10,081.818%
2023-07-05	0.00275	0.00275	0.00275	0.00275	0.000%	593,736	+10,081.818%
2023-07-04	0.00275	0.00275	0.00275	0.00275	-1.786%	1,037,619	+10,081.818%
2023-07-03	0.00300	0.00280	0.00280	0.00280	-6.667%	2,837,592	+9,900.000%
2023-06-30	0.00325	0.00325	0.00300	0.00300	-7.692%	2,157,420	+9,233.333%
2023-06-29	0.00300	0.00325	0.00300	0.00325	+8.333%	1,021,549	+8,515.385%
2023-06-28	0.00275	0.00300	0.00275	0.00300	+9.091%	2,226,160	+9,233.333%
2023-06-27	0.00325	0.00325	0.00275	0.00275	-15.385%	1,328,495	+10,081.818%
2023-06-26	0.00325	0.00325	0.00325	0.00325	0.000%	177,904	+8,515.385%
2023-06-23	0.00325	0.00325	0.00325	0.00325	0.000%	3,949,209	+8,515.385%
2023-06-22	0.00325	0.00325	0.00325	0.00325	0.000%	794,826	+8,515.385%
2023-06-21	0.00325	0.00325	0.00325	0.00325	0.000%	100,000	+8,515.385%
2023-06-20	0.00325	0.00325	0.00325	0.00325	0.000%	142,376	+8,515.385%
2023-06-19	0.00350	0.00350	0.00325	0.00325	-7.143%	3,007,683	+8,515.385%
2023-06-16	0.00350	0.00380	0.00325	0.00350	0.000%	1,914,315	+7,900.000%
2023-06-15	0.00350	0.00350	0.00350	0.00350	0.000%	1,115,126	+7,900.000%
2023-06-14	0.00350	0.00350	0.00350	0.00350	0.000%	100,000	+7,900.000%
2023-06-13	0.00350	0.00350	0.00350	0.00350	0.000%	1,282	+7,900.000%
2023-06-12	0.00350	0.00350	0.00350	0.00350	0.000%	178,546	+7,900.000%
2023-06-09	0.00350	0.00350	0.00350	0.00350	0.000%	413,704	+7,900.000%
2023-06-08	0.00350	0.00350	0.00350	0.00350	0.000%	1,399,950	+7,900.000%
2023-06-07	0.00350	0.00375	0.00350	0.00350	0.000%	899,223	+7,900.000%
2023-06-06	0.00375	0.00375	0.00350	0.00350	-6.667%	691,525	+7,900.000%
2023-06-05	0.00375	0.00375	0.00325	0.00375	0.000%	3,823,085	+7,366.667%
2023-06-02	0.00400	0.00400	0.00375	0.00375	-6.250%	1,184,572	+7,366.667%
2023-06-01	0.00400	0.00400	0.00400	0.00400	0.000%	211,536	+6,900.000%
2023-05-31	0.00400	0.00400	0.00400	0.00400	0.000%	416,471	+6,900.000%
2023-05-30	0.00400	0.00400	0.00400	0.00400	0.000%	1,168,368	+6,900.000%
2023-05-26	0.00375	0.00400	0.00375	0.00400	+6.667%	4,291,401	+6,900.000%
2023-05-25	0.00350	0.00375	0.00350	0.00375	+7.143%	5,751,772	+7,366.667%
2023-05-24	0.00325	0.00350	0.00325	0.00350	+7.692%	4,896,665	+7,900.000%
2023-05-23	0.00400	0.00400	0.00325	0.00325	-18.750%	10,950,531	+8,515.385%
2023-05-22	0.00450	0.00450	0.00375	0.00400	-23.810%	14,752,647	+6,900.000%
2023-05-19	0.00550	0.00550	0.00525	0.00525	-4.545%	412,497	+5,233.333%
2023-05-18	0.00550	0.00550	0.00550	0.00550	0.000%	1,000,008	+4,990.909%
2023-05-17	0.00550	0.00550	0.00550	0.00550	0.000%	156,794	+4,990.909%
2023-05-16	0.00550	0.00550	0.00550	0.00550	0.000%	386,713	+4,990.909%
2023-05-15	0.00550	0.00550	0.00550	0.00550	0.000%	562,432	+4,990.909%
2023-05-12	0.00550	0.00550	0.00550	0.00550	0.000%	120,533	+4,990.909%
2023-05-11	0.00550	0.00550	0.00550	0.00550	0.000%	842,299	+4,990.909%
2023-05-10	0.00550	0.00550	0.00550	0.00550	0.000%	1,101,515	+4,990.909%
2023-05-09	0.00550	0.00600	0.00550	0.00550	0.000%	3,971,840	+4,990.909%
2023-05-05	0.00550	0.00550	0.00550	0.00550	0.000%	717,795	+4,990.909%
2023-05-04	0.00550	0.00550	0.00550	0.00550	0.000%	1,903,112	+4,990.909%
2023-05-03	0.00550	0.00550	0.00540	0.00550	0.000%	1,614,507	+4,990.909%
2023-05-02	0.00525	0.00550	0.00525	0.00550	+4.762%	211,873	+4,990.909%
2023-04-28	0.00525	0.00525	0.00525	0.00525	0.000%	852,804	+5,233.333%
2023-04-27	0.00525	0.00525	0.00475	0.00525	0.000%	3,340,799	+5,233.333%
2023-04-26	0.00525	0.00525	0.00525	0.00525	0.000%	1,598,245	+5,233.333%
2023-04-25	0.00525	0.00525	0.00525	0.00525	0.000%	1,662,086	+5,233.333%
2023-04-24	0.00550	0.00550	0.00525	0.00525	-4.545%	2,208,495	+5,233.333%
2023-04-21	0.00550	0.00550	0.00500	0.00550	0.000%	5,059,874	+4,990.909%
2023-04-20	0.00550	0.00550	0.00550	0.00550	0.000%	539,427	+4,990.909%
2023-04-19	0.00550	0.00550	0.00525	0.00550	0.000%	3,497,678	+4,990.909%
2023-04-18	0.00575	0.00575	0.00550	0.00550	-4.348%	1,222,396	+4,990.909%
2023-04-17	0.00575	0.00575	0.00575	0.00575	0.000%	4,864,263	+4,769.565%
2023-04-14	0.00525	0.00575	0.00525	0.00575	+9.524%	6,457,032	+4,769.565%
2023-04-13	0.00525	0.00525	0.00525	0.00525	0.000%	1,638,722	+5,233.333%
2023-04-12	0.00525	0.00525	0.00500	0.00525	0.000%	9,021,407	+5,233.333%
2023-04-11	0.00550	0.00550	0.00520	0.00525	-4.545%	6,954,054	+5,233.333%
2023-04-06	0.00550	0.00600	0.00550	0.00550	0.000%	8,639,379	+4,990.909%
2023-04-05	0.00550	0.00600	0.00550	0.00550	0.000%	3,351,279	+4,990.909%
2023-04-04	0.00525	0.00625	0.00525	0.00550	+4.762%	2,746,284	+4,990.909%
2023-04-03	0.00590	0.00590	0.00525	0.00525	-12.500%	3,578,955	+5,233.333%
2023-03-31	0.00600	0.00600	0.00600	0.00600	0.000%	1,854,214	+4,566.667%
2023-03-30	0.00600	0.00600	0.00540	0.00600	0.000%	4,180,626	+4,566.667%
2023-03-29	0.00600	0.00600	0.00600	0.00600	0.000%	608,253	+4,566.667%
2023-03-28	0.00600	0.00600	0.00600	0.00600	0.000%	859,711	+4,566.667%
2023-03-27	0.00575	0.00600	0.00565	0.00600	+4.348%	3,409,776	+4,566.667%
2023-03-24	0.00625	0.00625	0.00575	0.00575	-8.000%	4,955,706	+4,769.565%
2023-03-23	0.00625	0.00625	0.00625	0.00625	0.000%	20,312	+4,380.000%
2023-03-22	0.00625	0.00625	0.00625	0.00625	0.000%	517,204	+4,380.000%
2023-03-21	0.00625	0.00625	0.00625	0.00625	0.000%	1,269,727	+4,380.000%
2023-03-20	0.00625	0.00625	0.00620	0.00625	0.000%	1,725,133	+4,380.000%
2023-03-17	0.00625	0.00625	0.00625	0.00625	0.000%	453,738	+4,380.000%
2023-03-16	0.00650	0.00650	0.00625	0.00625	-3.846%	1,551,879	+4,380.000%
2023-03-15	0.00650	0.00650	0.00650	0.00650	0.000%	287,722	+4,207.692%
2023-03-14	0.00650	0.00650	0.00650	0.00650	0.000%	1,033,640	+4,207.692%
2023-03-13	0.00650	0.00650	0.00625	0.00650	0.000%	842,647	+4,207.692%
2023-03-10	0.00650	0.00650	0.00650	0.00650	0.000%	430,967	+4,207.692%
2023-03-09	0.00650	0.00650	0.00650	0.00650	0.000%	152,827	+4,207.692%
2023-03-08	0.00675	0.00675	0.00625	0.00650	-3.704%	2,530,637	+4,207.692%
2023-03-07	0.00700	0.00700	0.00675	0.00675	-3.571%	851,256	+4,048.148%
2023-03-06	0.00675	0.00700	0.00675	0.00700	+3.704%	4,432,678	+3,900.000%
2023-03-03	0.00625	0.00675	0.00625	0.00675	+8.000%	5,680,492	+4,048.148%
2023-03-02	0.00625	0.00625	0.00620	0.00625	0.000%	873,727	+4,380.000%
2023-03-01	0.00625	0.00625	0.00625	0.00625	0.000%	1,880,828	+4,380.000%
2023-02-28	0.00625	0.00625	0.00625	0.00625	0.000%	473,999	+4,380.000%
2023-02-27	0.00625	0.00625	0.00600	0.00625	0.000%	4,165,939	+4,380.000%
2023-02-24	0.00750	0.00750	0.00625	0.00625	-16.667%	14,387,789	+4,380.000%
2023-02-23	0.00750	0.00750	0.00750	0.00750	0.000%	15,499	+3,633.333%
2023-02-22	0.00750	0.00800	0.00750	0.00750	+3.448%	2,110,173	+3,633.333%
2023-02-21	0.00725	0.00725	0.00725	0.00725	0.000%	196,774	+3,762.069%
2023-02-20	0.00725	0.00725	0.00725	0.00725	0.000%	2,276,851	+3,762.069%
2023-02-17	0.00775	0.00775	0.00725	0.00725	-6.452%	1,837,264	+3,762.069%
2023-02-16	0.00775	0.00775	0.00775	0.00775	0.000%	1,115,008	+3,512.903%
2023-02-15	0.00800	0.00800	0.00775	0.00775	0.000%	3,304,491	+3,512.903%
2023-02-14	0.00800	0.00800	0.00775	0.00775	-3.125%	2,382,244	+3,512.903%
2023-02-13	0.00800	0.00800	0.00800	0.00800	0.000%	1,060,829	+3,400.000%
2023-02-10	0.00725	0.00800	0.00725	0.00800	+10.345%	10,434,966	+3,400.000%
2023-02-09	0.00650	0.00725	0.00650	0.00725	+11.538%	5,546,416	+3,762.069%
2023-02-08	0.00675	0.00675	0.00650	0.00650	-3.704%	2,365,053	+4,207.692%
2023-02-07	0.00650	0.00675	0.00650	0.00675	+3.846%	1,906,100	+4,048.148%
2023-02-06	0.00675	0.00675	0.00625	0.00650	-3.704%	4,897,450	+4,207.692%
2023-02-03	0.00675	0.00675	0.00675	0.00675	0.000%	1,089,133	+4,048.148%
2023-02-02	0.00675	0.00675	0.00675	0.00675	0.000%	771,012	+4,048.148%
2023-02-01	0.00675	0.00700	0.00675	0.00675	0.000%	4,231,845	+4,048.148%
2023-01-31	0.00700	0.00700	0.00675	0.00675	-3.571%	1,238,014	+4,048.148%
2023-01-30	0.00700	0.00725	0.00675	0.00700	0.000%	4,123,836	+3,900.000%
2023-01-27	0.00725	0.00725	0.00675	0.00700	-3.448%	1,296,297	+3,900.000%
2023-01-26	0.00725	0.00725	0.00700	0.00725	0.000%	2,028,454	+3,762.069%
2023-01-25	0.00725	0.00725	0.00725	0.00725	0.000%	7,291,987	+3,762.069%
2023-01-24	0.00775	0.00775	0.00725	0.00725	-6.452%	6,451,903	+3,762.069%
2023-01-23	0.00850	0.00850	0.00775	0.00775	-6.061%	4,352,920	+3,512.903%
2023-01-20	0.00825	0.00825	0.00825	0.00825	0.000%	1,270,729	+3,293.939%
2023-01-19	0.00875	0.00875	0.00825	0.00825	-5.714%	1,588,864	+3,293.939%
2023-01-18	0.00900	0.00900	0.00875	0.00875	-2.778%	1,661,235	+3,100.000%
2023-01-17	0.00900	0.00900	0.00900	0.00900	0.000%	1,677,064	+3,011.111%
2023-01-16	0.00925	0.00925	0.00900	0.00900	-2.703%	1,423,693	+3,011.111%
2023-01-13	0.00925	0.00925	0.00925	0.00925	0.000%	535,356	+2,927.027%
2023-01-12	0.00925	0.00925	0.00925	0.00925	0.000%	1,274,649	+2,927.027%
2023-01-11	0.00925	0.00925	0.00925	0.00925	0.000%	856,477	+2,927.027%
2023-01-10	0.00925	0.00925	0.00925	0.00925	0.000%	1,836,831	+2,927.027%
2023-01-09	0.00925	0.00925	0.00925	0.00925	0.000%	55,570	+2,927.027%
2023-01-06	0.00925	0.00925	0.00925	0.00925	0.000%	883,428	+2,927.027%

.dark-mode .GzSBHx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GzSBHx{ color: #333333; background-color: white; border: 2px solid #333333; }ECRECR MINERALS PLCstock LSE

ECR
ECR MINERALS PLC
stock LSE