Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Erris Resources Historic Prices

 
     
Date Open High Low Close Volume
Sep 24, 2020 6.25 6.25 6.00 6.25 45,201
Sep 23, 2020 6.1999 6.1999 6.1999 6.25 13,299
Sep 22, 2020 6.22 6.22 5.85 6.25 46,808
Sep 21, 2020 6.255 6.255 6.05 6.25 217,239
Sep 18, 2020 6.255 6.275 6.255 6.25 67,224
Sep 17, 2020 6.33 6.33 6.255 6.25 47,773
Sep 16, 2020 6.30 7.00 6.00 6.25 395,609
Sep 15, 2020 6.55 6.675 6.30 6.625 38,537
Sep 14, 2020 6.45 6.6975 6.45 6.625 252,186
Sep 11, 2020 6.75 6.75 6.50 6.75 154,641
Sep 10, 2020 6.8625 6.94 6.575 6.75 165,299
Sep 9, 2020 6.75 6.75 6.75 6.75 106,224
Sep 8, 2020 6.52 6.75 6.52 6.75 6,545
Sep 7, 2020 6.5125 6.80 6.5125 6.75 152,759
Sep 4, 2020 6.5125 6.5125 6.5125 6.75 3,592
Sep 3, 2020 6.80 6.80 6.80 6.75 13,147
Sep 2, 2020 6.5125 6.5125 6.5125 6.75 11,000
Sep 1, 2020 6.825 6.825 6.505 6.75 40,495
Aug 31, 2020 6.825 0.00 0.00 6.75 0
Aug 28, 2020 6.825 6.825 6.62 6.75 125,832
Aug 27, 2020 6.825 6.825 6.62 6.75 142,505
Aug 26, 2020 6.50 6.825 6.50 6.75 37,607
Aug 25, 2020 6.505 6.85 6.50 6.75 17,441
Aug 24, 2020 6.5001 6.505 6.5001 6.75 31,431
Aug 21, 2020 6.5075 6.5075 6.5075 6.875 28,063
Aug 20, 2020 6.55 6.55 6.5075 6.875 29,515
Aug 19, 2020 7.10 7.10 6.55 7.00 114,030
Aug 18, 2020 6.708 7.10 6.70 7.10 112,999
Aug 17, 2020 7.20 7.29 6.708 7.10 54,318
Aug 14, 2020 6.708 6.708 6.708 7.10 58,265
Aug 13, 2020 7.00 7.25 6.708 7.10 94,755
Aug 12, 2020 7.01 7.125 6.80001 7.15 88,651
Aug 11, 2020 7.3201 7.70 7.01 7.35 648,877
Aug 10, 2020 7.075 8.40 7.06 7.50 3,142,524
Aug 7, 2020 5.61 6.9999 5.61 6.75 1,066,817
Aug 6, 2020 5.61 5.89 5.61 5.75 560,961
Aug 5, 2020 5.84 6.25 5.55 5.75 805,756
Aug 4, 2020 6.17 6.17 5.50542 5.75 498,617
Aug 3, 2020 6.175 6.175 6.175 5.90 8,000
Jul 31, 2020 5.50 6.175 5.50 5.90 2,300
Jul 30, 2020 6.015 6.20 5.75 5.90 3,783
Jul 29, 2020 6.4749 6.4749 5.80 6.15 305,328
Jul 28, 2020 5.525 6.4499 5.525 6.25 519,988
Jul 27, 2020 5.75 5.80 5.55 5.75 118,631
Jul 24, 2020 5.85 5.85 5.30 5.75 108,901
Jul 23, 2020 5.50 5.75 5.50 5.75 52,837
Jul 22, 2020 5.2999 5.95 5.2999 5.75 562,631
Jul 21, 2020 5.2499 5.297 5.10 5.15 398,171
Jul 20, 2020 5.225 5.225 4.9726 5.25 250,473
Jul 17, 2020 5.55 5.55 5.225 5.45 24,449
Showing 1 to 50 of 261