Ecr Minerals Plc Historical Data - ECR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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)

0.2175

0.00

( 0.00% )

Updated: 19:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0275	-11.2244897959	0.245	0.245	0.205	33996976	0.21529915	DE
4	-0.0675	-23.6842105263	0.285	0.285	0.205	26953801	0.24763801	DE
12	-0.0925	-29.8387096774	0.31	0.34	0.205	26011707	0.28533865	DE
26	-0.03	-12.1212121212	0.2475	0.455	0.205	28453296	0.30117378	DE
52	-0.0925	-29.8387096774	0.31	0.455	0.205	24780687	0.30060808	DE
156	-1.0575	-82.9411764706	1.275	1.675	0.185	12468465	0.34376763	DE
260	-0.6075	-73.6363636364	0.825	4.3	0.185	11815951	1.01654003	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741368600	0.2175	-0.0025	-1.14	0.22	0.22	0.21	29792647
1741282200	0.22	0.0025	1.15	0.2175	0.22	0.215	6944632
1741195800	0.2175	0.0075	3.57	0.21	0.2175	0.21	22515845
1741109400	0.21	-0.02	-8.70	0.23	0.23	0.2049999	88781017
1741023000	0.23	-0.005	-2.13	0.245	0.245	0.225	21950738
1740763800	0.235	-0.03	-11.32	0.265	0.265	0.215	86476632
1740677400	0.265	0	0.00	0.265	0.265	0.265	2707325
1740591000	0.265	0	0.00	0.265	0.265	0.265	5138707
1740504600	0.265	-0.005	-1.85	0.27	0.27	0.265	65628456
1740418200	0.27	-0.005	-1.82	0.275	0.275	0.2675	62683424
1740159000	0.275	0	0.00	0.275	0.275	0.275	3122434
1740072600	0.275	0.0025	0.92	0.2725	0.275	0.2725	16445127
1739986200	0.2725	-0.01	-3.54	0.2824999	0.2824999	0.265	15634184
1739899800	0.2824999	0.0074999	2.73	0.275	0.2824999	0.275	13683871
1739813400	0.275	0	0.00	0.275	0.275	0.275	6624744
1739554200	0.275	0.005	1.85	0.27	0.275	0.27	29729969
1739467800	0.27	-0.0025	-0.92	0.2725	0.275	0.27	19386946
1739381400	0.2725	0	0.00	0.2725	0.2725	0.2725	16888462
1739295000	0.2725	-0.0125	-4.39	0.2849999	0.2849999	0.265	21481536
1739208600	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	3459314
1738949400	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	4280974
1738863000	0.2849999	0.0025	0.88	0.2824999	0.2849999	0.2824999	25039887
1738776600	0.2824999	0	0.00	0.2824999	0.2824999	0.2775	9915589
1738690200	0.2824999	-0.0025	-0.88	0.2849999	0.2849999	0.275	37435500
1738603800	0.2849999	-0.03	-9.52	0.305	0.305	0.27	113961834
1738344600	0.315	-0.005	-1.56	0.32	0.32	0.3125	45192553
1738258200	0.32	0	0.00	0.32	0.32	0.315	47663917
1738171800	0.32	-0.005	-1.54	0.325	0.325	0.315	22577213
1738085400	0.325	-0.0125	-3.70	0.3375	0.3375	0.325	28891404
1737999000	0.3375	-0.0025	-0.74	0.34	0.34	0.3325	50230079
1737739800	0.34	0.02	6.25	0.3275	0.34	0.3275	68015540
1737653400	0.32	0.01	3.23	0.315	0.3275	0.315	37157759
1737567000	0.31	-0.015	-4.62	0.325	0.325	0.31	31599384
1737480600	0.325	0.005	1.56	0.32	0.325	0.32	49255181
1737394200	0.32	0.02	6.67	0.3	0.32	0.3	43666506
1737135000	0.3	0	0.00	0.3	0.3	0.3	10521482
1737048600	0.3	0.01	3.45	0.29	0.3	0.28	51131333
1736962200	0.29	0	0.00	0.29	0.29	0.29	5299441
1736875800	0.29	0	0.00	0.29	0.29	0.29	2247734
1736789400	0.29	0	0.00	0.29	0.29	0.29	8875068
1736530200	0.29	0	0.00	0.29	0.29	0.29	4490602
1736443800	0.29	0	0.00	0.29	0.29	0.2849999	18026015
1736357400	0.29	0	0.00	0.29	0.29	0.29	8960900
1736271000	0.29	0	0.00	0.29	0.29	0.29	3408094
1736184600	0.29	-0.0125	-4.13	0.3025	0.3025	0.29	64484791
1735925400	0.3025	0	0.00	0.3025	0.3025	0.3025	3968344
1735839000	0.3025	0	0.00	0.3025	0.3025	0.3025	9248328
1735666200	0.3025	-0.0025	-0.82	0.305	0.305	0.3025	2780340
1735579800	0.305	0	0.00	0.305	0.305	0.305	674584
1735320600	0.305	0.0075	2.52	0.2975	0.3075	0.2975	9619282
1735061400	0.2975	0.0025	0.85	0.295	0.2975	0.295	36720417
1734975000	0.295	0	0.00	0.31	0.31	0.295	29602021
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

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