Ecr Minerals Plc Historical Data - ECR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Ecr Minerals Plc (ECR)
Ecr Minerals Plc (ECR) Historical

Ecr Minerals Plc (ECR)

0.295

-0.015

(-4.84%)

Closed December 22 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.015	-4.83870967742	0.31	0.31	0.295	9543161	0.31	DE
4	-0.13	-30.5882352941	0.425	0.435	0.295	28024757	0.32367969	DE
12	0.06	25.5319148936	0.235	0.455	0.225	34135602	0.31610774	DE
26	0.01	3.50877192982	0.285	0.455	0.224	25989867	0.30385937	DE
52	0.015	5.35714285714	0.28	0.455	0.224	21269065	0.3026517	DE
156	-0.93	-75.9183673469	1.225	1.675	0.185	10871195	0.38482143	DE
260	-0.355	-54.6153846154	0.65	4.3	0.185	10846044	1.08935099	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734715800	0.295	-0.015	-4.84	0.31	0.31	0.295	25750063
1734629400	0.31	0	0.00	0.31	0.31	0.31	10543990
1734543000	0.31	0	0.00	0.31	0.31	0.31	7625722
1734456600	0.31	0	0.00	0.31	0.31	0.31	8682587
1734370200	0.31	0	0.00	0.31	0.31	0.31	6046841
1734111000	0.31	0	0.00	0.31	0.31	0.31	14816664
1734024600	0.31	0.005	1.64	0.305	0.31	0.305	45671522
1733938200	0.305	-0.005	-1.61	0.31	0.31	0.305	14139529
1733851800	0.31	0	0.00	0.31	0.31	0.31	54322249
1733765400	0.31	0.005	1.64	0.31	0.31	0.305	17751460
1733506200	0.305	-0.005	-1.61	0.31	0.31	0.3025	22825987
1733419800	0.31	0	0.00	0.31	0.31	0.31	6621575
1733333400	0.31	0	0.00	0.31	0.31	0.31	12788803
1733247000	0.31	0	0.00	0.31	0.31	0.31	38010530
1733160600	0.31	-0.005	-1.59	0.315	0.315	0.305	16184126
1732901400	0.315	0	0.00	0.315	0.315	0.315	9428616
1732815000	0.315	0.015	5.00	0.3025	0.315	0.3025	29958228
1732728600	0.3	-0.01	-3.23	0.31	0.31	0.295	25632220
1732642200	0.31	-0.025	-7.46	0.335	0.335	0.3	80909894
1732555800	0.335	-0.08	-19.28	0.3449999	0.3449999	0.325	114921818
1732296600	0.415	-0.01	-2.35	0.425	0.435	0.415	25818766
1732210200	0.425	-0.005	-1.16	0.44	0.455	0.425	26672389
1732123800	0.43	0.015	3.61	0.43	0.43	0.415	17848435
1732037400	0.415	-0.015	-3.49	0.43	0.43	0.415	24159553
1731951000	0.43	0	0.00	0.43	0.44	0.415	27893755
1731691800	0.43	0.03	7.50	0.4	0.43	0.4	14335030
1731605400	0.4	0.02	5.26	0.38	0.4	0.38	11556720
1731519000	0.38	0.01	2.70	0.37	0.38	0.37	20529300
1731432600	0.37	-0.03	-7.50	0.4	0.4	0.365	25355206
1731346200	0.4	0.01	2.56	0.39	0.4	0.39	8542221
1731087000	0.39	-0.035	-8.24	0.425	0.425	0.385	42731952
1731000600	0.425	0.02	4.94	0.405	0.43	0.405	19453887
1730914200	0.405	0.01	2.53	0.4	0.405	0.4	5319214
1730827800	0.395	0.03	8.22	0.365	0.415	0.365	56600229
1730741400	0.365	0.015	4.29	0.35	0.365	0.35	32238338
1730482200	0.35	0.055	18.64	0.335	0.36	0.315	106521266
1730395800	0.295	-0.015	-4.84	0.31	0.31	0.295	18502164
1730309400	0.31	0.015	5.08	0.295	0.31	0.295	27488842
1730223000	0.295	0.0100001	3.51	0.2849999	0.3	0.2849999	17655101
1730136600	0.2849999	-0.02	-6.56	0.305	0.305	0.2849999	19904496
1729873800	0.305	-0.005	-1.61	0.31	0.31	0.305	14751629
1729787400	0.31	-0.0025	-0.80	0.315	0.34	0.3	50539304
1729701000	0.3125	0.0325	11.61	0.28	0.3125	0.28	22441506
1729614600	0.28	-0.005	-1.75	0.2849999	0.2849999	0.275	16776627
1729528200	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	7124617
1729269000	0.2849999	-0.02	-6.56	0.305	0.305	0.2849999	34756437
1729182600	0.305	0.015	5.17	0.295	0.31	0.29	42370941
1729096200	0.29	0	0.00	0.29	0.29	0.2849999	13974858
1729009800	0.29	-0.01	-3.33	0.3	0.3	0.2849999	18850739
1728923400	0.3	-0.025	-7.69	0.325	0.325	0.2875	91949862
1728664200	0.325	0.025	8.33	0.3	0.325	0.3	65186386
1728577800	0.3	0.035	13.21	0.265	0.305	0.265	110158578
1728491400	0.265	-0.005	-1.85	0.27	0.295	0.265	175186269
1728405000	0.27	0.0275	11.34	0.25	0.275	0.245	108468068
1728318600	0.2425	0.0125	5.43	0.23	0.2425	0.23	23904782
1728059400	0.23	-0.015	-6.12	0.245	0.245	0.23	30120916
1727973000	0.245	0.005	2.08	0.24	0.245	0.24	5549690
1727886600	0.24	0.005	2.13	0.235	0.24	0.225	24607272
1727800200	0.235	-0.005	-2.08	0.24	0.24	0.235	2247572
1727713800	0.24	-0.01	-4.00	0.25	0.25	0.235	21403496
1727454600	0.25	0.015	6.38	0.235	0.255	0.225	90074157
1727368200	0.235	0	0.00	0.235	0.235	0.235	1438059
1727281800	0.235	0.01	4.44	0.225	0.24	0.225	7537468
1727195400	0.225	-0.005	-2.17	0.23	0.23	0.225	5663289
1727109000	0.23	-0.0075	-3.16	0.2375	0.2375	0.23	3976321

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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