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
Jan 28, 2020 0.00 0.00 0.00 4.60 0
Jan 27, 2020 4.55 4.55 4.40 4.60 19,706
Jan 24, 2020 4.60 4.60 4.40 4.60 75,328
Jan 23, 2020 4.85 4.85 4.50 4.55 263,821
Jan 22, 2020 5.10 5.40 4.95 4.90 162,293
Jan 21, 2020 5.70 5.70 4.87 4.95 403,660
Jan 20, 2020 5.30 5.50 5.30 5.40 75,753
Jan 17, 2020 4.50 5.50 4.50 5.20 1,505,894
Jan 16, 2020 4.20 4.50 4.10 4.30 156,208
Jan 15, 2020 4.47 5.68 4.19 4.60 1,457,603
Jan 14, 2020 0.00 0.00 0.00 4.25 0
Jan 13, 2020 0.00 0.00 0.00 4.25 0
Jan 10, 2020 3.50 3.50 3.50 4.25 80,000
Jan 9, 2020 0.00 0.00 0.00 4.25 0
Jan 8, 2020 0.00 0.00 0.00 4.25 0
Jan 7, 2020 4.00 4.00 4.00 4.25 20,000
Jan 6, 2020 0.00 0.00 0.00 4.25 0
Jan 3, 2020 4.00 4.40 4.00 4.25 17,004
Jan 2, 2020 0.00 0.00 0.00 4.25 0
Jan 1, 2020 0.00 0.00 0.00 4.25 0
Dec 31, 2019 0.00 0.00 0.00 4.25 0
Dec 30, 2019 0.00 0.00 0.00 4.25 0
Dec 27, 2019 4.00 4.00 4.00 4.25 31,037
Dec 26, 2019 0.00 0.00 0.00 4.25 0
Dec 25, 2019 0.00 0.00 0.00 4.25 0
Dec 24, 2019 0.00 0.00 0.00 4.25 0
Dec 23, 2019 4.47 4.47 4.00 4.25 28,239
Dec 20, 2019 4.50 4.50 4.00 4.25 10,399
Dec 19, 2019 4.00 4.47 4.00 4.25 153,454
Dec 18, 2019 4.00 4.40 4.00 4.25 8,281
Dec 17, 2019 4.25 4.25 4.00 4.25 106,819
Dec 16, 2019 4.20 4.47 4.20 4.35 21,200
Dec 13, 2019 4.20 4.70 4.09 4.40 949,888
Dec 12, 2019 3.34 4.09 3.20 4.05 753,653
Dec 11, 2019 3.20 3.34 3.20 3.35 224,844
Dec 10, 2019 3.80 4.27 3.30 3.30 1,369,444
Dec 9, 2019 3.56 3.63 3.41 3.55 173,042
Dec 6, 2019 3.55 3.68 3.55 3.70 105,030
Dec 5, 2019 3.70 3.70 3.70 3.60 99,999
Dec 4, 2019 3.70 3.70 3.50 3.60 51,037
Dec 3, 2019 4.00 4.00 3.50 3.60 322,782
Dec 2, 2019 4.61 4.61 4.61 4.80 1,000
Nov 29, 2019 0.00 0.00 0.00 4.80 0
Nov 28, 2019 0.00 0.00 0.00 4.80 0
Nov 27, 2019 4.90 4.90 4.60 4.80 11,117
Nov 26, 2019 0.00 0.00 0.00 4.80 0
Nov 25, 2019 0.00 0.00 0.00 4.80 0
Nov 22, 2019 4.91 4.91 4.90 4.80 81,711
Nov 21, 2019 4.72 4.72 4.72 4.80 192,259
Nov 20, 2019 0.00 0.00 0.00 4.95 0
Showing 1 to 50 of 260