Ecr Minerals Plc Historical Data - ECR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Ecr Minerals Plc (ECR)

0.295

-0.005

(-1.67%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-1.66666666667	0.3	0.33	0.29	11912430	0.30919815	DE
4	0.005	1.72413793103	0.29	0.35	0.27	25550807	0.30634058	DE
12	0.025	9.25925925926	0.27	0.44	0.225	23091960	0.31690819	DE
26	0.055	22.9166666667	0.24	0.44	0.195	20292762	0.2776306	DE
52	-0.23	-43.8095238095	0.525	0.55	0.185	13396759	0.27836343	DE
156	-1.48	-83.3802816901	1.775	2.05	0.185	7474328	0.73725747	DE
260	-0.455	-60.6666666667	0.75	4.3	0.185	8363032	1.35134688	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.3	-0.02	-6.25	0.32	0.32	0.3	6220927
1714062600	0.32	-0.005	-1.54	0.325	0.325	0.32	5451882
1713976200	0.325	0.025	8.33	0.3	0.33	0.3	24188349
1713889800	0.3	0.01	3.45	0.29	0.3	0.29	7112516
1713803400	0.29	-0.01	-3.33	0.3	0.3	0.29	16588477
1713544200	0.3	0	0.00	0.3	0.3	0.3	4506281
1713457800	0.3	-0.005	-1.64	0.305	0.305	0.295	13887038
1713371400	0.305	-0.015	-4.69	0.32	0.32	0.305	13898348
1713285000	0.32	0.005	1.59	0.315	0.3205	0.31	12422830
1713198600	0.315	0	0.00	0.315	0.315	0.3	17374791
1712939400	0.315	-0.025	-7.35	0.34	0.34	0.315	20436323
1712853000	0.34	0	0.00	0.34	0.35	0.34	32706270
1712766600	0.34	0.02	6.25	0.32	0.34	0.32	51445401
1712680200	0.32	0.03	10.34	0.29	0.325	0.29	46986006
1712593800	0.29	0.0050001	1.75	0.3	0.305	0.29	115630046
1712334600	0.2849999	-0.005	-1.72	0.29	0.29	0.2849999	17783484
1712248200	0.29	0.01	3.57	0.28	0.29	0.28	33894868
1712161800	0.28	0	0.00	0.28	0.28	0.28	5386488
1712075400	0.28	-0.005	-1.75	0.29	0.29	0.27	39545015
1711647000	0.2849999	-0.01	-3.39	0.295	0.295	0.2849999	6432510
1711560600	0.295	0	0.00	0.295	0.295	0.295	9235218
1711474200	0.295	-0.015	-4.84	0.31	0.31	0.295	17905338
1711387800	0.31	0	0.00	0.31	0.31	0.31	3894919
1711128600	0.31	0	0.00	0.31	0.31	0.305	9141777
1711042200	0.31	0.01	3.33	0.3	0.32	0.3	84834020
1710955800	0.3	0	0.00	0.3	0.3	0.295	9654117
1710869400	0.3	-0.01	-3.23	0.31	0.31	0.295	12128761
1710783000	0.31	0	0.00	0.31	0.31	0.31	15130167
1710523800	0.31	-0.025	-7.46	0.335	0.335	0.305	64982781
1710437400	0.335	-0.095	-22.09	0.31	0.39	0.31	132184796
1710351000	0.43	0.08	22.86	0.35	0.44	0.35	84533305
1710264600	0.35	-0.025	-6.67	0.375	0.375	0.3449999	13441853
1710178200	0.375	0.065	20.97	0.31	0.38	0.31	36736592
1709919000	0.31	0	0.00	0.31	0.31	0.3	20706178
1709832600	0.31	-0.01	-3.13	0.32	0.32	0.31	13903353
1709746200	0.32	-0.005	-1.54	0.33	0.33	0.32	4714953
1709659800	0.325	0	0.00	0.325	0.325	0.325	1237893
1709573400	0.325	0.005	1.56	0.32	0.325	0.32	2743509
1709314200	0.32	0	0.00	0.32	0.32	0.32	1532060
1709227800	0.32	0.01	3.23	0.31	0.335	0.31	26399289
1709141400	0.31	-0.02	-6.06	0.33	0.33	0.31	7463185
1709055000	0.33	0	0.00	0.33	0.34	0.33	14588014
1708968600	0.33	-0.005	-1.49	0.335	0.335	0.305	16215919
1708709400	0.335	0.005	1.52	0.33	0.3449999	0.33	12956096
1708623000	0.33	0.01	3.13	0.32	0.36	0.32	21524673
1708536600	0.32	0.0350001	12.28	0.2849999	0.36	0.2849999	53720696
1708450200	0.2849999	0.0099999	3.64	0.28	0.2849999	0.28	10101114
1708363800	0.275	0.015	5.77	0.26	0.2849999	0.26	19209967
1708104600	0.26	0.025	10.64	0.235	0.26	0.235	17665325
1708018200	0.235	-0.005	-2.08	0.24	0.24	0.225	6805543
1707931800	0.24	-0.01	-4.00	0.25	0.25	0.24	8420545
1707845400	0.25	-0.03	-10.71	0.28	0.28	0.25	11944456
1707759000	0.28	0.035	14.29	0.25	0.28	0.25	50073360
1707499800	0.245	-0.005	-2.00	0.25	0.25	0.245	8320230
1707413400	0.25	-0.015	-5.66	0.26	0.26	0.25	5918588
1707327000	0.265	0.01	3.92	0.255	0.265	0.255	9329055
1707240600	0.255	-0.015	-5.56	0.27	0.27	0.255	5684454
1707154200	0.27	0	0.00	0.27	0.29	0.27	2453729
1706895000	0.27	0.005	1.89	0.265	0.27	0.265	4220880
1706808600	0.265	0	0.00	0.27	0.27	0.265	2064312
1706722200	0.265	-0.01	-3.64	0.275	0.275	0.265	8676373
1706635800	0.275	-0.005	-1.79	0.28	0.28	0.275	9085829
1706549400	0.28	0	0.00	0.28	0.28	0.28	4066886

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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