ECR Minerals Share Price (ECR) - Buy ECR Shares

View your Watch List Add ECR to your Watch List
Time period:    Moving average:     Compare to: 
ECR Minerals (ECR) share price history chart
Current Price:  
1.20p
on 19-01-2018 at 17:16:10
Change:   0.05p rise 4.35 %
Buy:   1.30p
Sell:   1.10p
   
ECR Minerals (ECR, ECR.L, LON:ECR) Price Details (LSE AIM Listed Equity)
Last Trade: 625 at 1.20p Days Range: 1.13 - 1.24p
Day's Volume: 1,392,031 52wk Range: 0.82 - 2.25p
Last Close: 1.20p Market Capitalisation:* £ 2.98 m
Open: 1.15p VWAP: 1.18p
ISIN: GB00BYYDKX57 Shares in Issue: 248.00 m
Sector:  Mining    Listed in:  UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Unknown6251.20p405352823452064016:27:27 - 19/01
Sell1000001.15p14893795810642745615:44:44 - 19/01
Sell1417741.15p16241404962625542415:02:52 - 19/01
Sell829171.15p015:00:26 - 19/01
Sell872021.15p29944233255249107214:32:34 - 19/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
19 Jan 2018 (Fri) 1.15 1.24 1.13 1.20 1,392,031
18 Jan 2018 (Thu) 1.12 1.20 1.07 1.15 2,011,043
17 Jan 2018 (Wed) 1.15 1.16 1.11 1.12 392,730
16 Jan 2018 (Tue) 1.10 1.19 1.10 1.15 1,507,610
15 Jan 2018 (Mon) 1.15 1.19 1.08 1.10 1,186,985
12 Jan 2018 (Fri) 1.22 1.22 1.10 1.15 1,242,067
11 Jan 2018 (Thu) 1.20 1.24 1.16 1.20 165,784
10 Jan 2018 (Wed) 1.20 1.25 1.15 1.20 301,524
9 Jan 2018 (Tue) 1.20 1.25 1.20 1.20 664,824
8 Jan 2018 (Mon) 1.22 1.25 1.15 1.20 210,779
5 Jan 2018 (Fri) 1.15 1.25 1.15 1.22 708,035
4 Jan 2018 (Thu) 1.15 1.19 1.11 1.15 24,378
3 Jan 2018 (Wed) 1.10 1.15 1.10 1.15 965,656
2 Jan 2018 (Tue) 1.10 1.15 1.06 1.10 54,113
1 Jan 2018 (Mon) 1.20 1.25 1.06 1.10 3,721,432
29 Dec 2017 (Fri) 1.20 1.25 1.06 1.10 3,721,432
28 Dec 2017 (Thu) 1.22 1.22 1.15 1.20 1,102,913
27 Dec 2017 (Wed) 1.25 1.25 1.15 1.22 299,914
26 Dec 2017 (Tue) 1.33 1.33 1.20 1.25 1,051,733
25 Dec 2017 (Mon) 1.33 1.33 1.20 1.25 1,051,733
22 Dec 2017 (Fri) 1.33 1.33 1.20 1.25 1,051,733
21 Dec 2017 (Thu) 1.25 1.38 1.18 1.32 2,808,254
20 Dec 2017 (Wed) 1.12 1.38 1.12 1.25 7,776,739

FTSE 100 Latest

ValueChange
7,730.7929.83  % rise
 

SSL