0.18p+0.00 (+0.00%)17 Jun 2025, 16:18
Ecr Minerals PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 17, 2025 | 0.17p | 0.18p | 0.17p | 0.17p | 8,345,183 |
Jun 16, 2025 | 0.19p | 0.20p | 0.17p | 0.17p | 15,494,226 |
Jun 13, 2025 | 0.19p | 0.20p | 0.18p | 0.19p | 4,217,731 |
Jun 12, 2025 | 0.19p | 0.20p | 0.19p | 0.19p | 1,355,762 |
Jun 11, 2025 | 0.19p | 0.20p | 0.19p | 0.19p | 6,718,834 |
Jun 10, 2025 | 0.19p | 0.20p | 0.18p | 0.19p | 5,039,059 |
Jun 9, 2025 | 0.19p | 0.20p | 0.19p | 0.19p | 3,186,565 |
Jun 6, 2025 | 0.19p | 0.20p | 0.19p | 0.19p | 2,411,212 |
Jun 5, 2025 | 0.19p | 0.19p | 0.18p | 0.19p | 15,044,832 |
Jun 4, 2025 | 0.20p | 0.20p | 0.19p | 0.19p | 9,591,512 |
Jun 3, 2025 | 0.20p | 0.21p | 0.18p | 0.20p | 19,612,539 |
Jun 2, 2025 | 0.20p | 0.20p | 0.19p | 0.20p | 8,399,795 |
May 30, 2025 | 0.20p | 0.21p | 0.19p | 0.20p | 26,001,226 |
May 29, 2025 | 0.20p | 0.21p | 0.19p | 0.20p | 6,526,981 |
May 28, 2025 | 0.20p | 0.21p | 0.19p | 0.20p | 6,618,687 |
May 27, 2025 | 0.22p | 0.23p | 0.19p | 0.20p | 36,625,859 |
May 23, 2025 | 0.21p | 0.23p | 0.21p | 0.21p | 2,250,363 |
May 22, 2025 | 0.21p | 0.23p | 0.20p | 0.21p | 7,932,061 |
May 21, 2025 | 0.21p | 0.23p | 0.20p | 0.21p | 1,930,791 |
May 20, 2025 | 0.21p | 0.23p | 0.20p | 0.21p | 7,167,475 |
May 19, 2025 | 0.21p | 0.22p | 0.20p | 0.21p | 13,986,300 |
May 16, 2025 | 0.23p | 0.24p | 0.20p | 0.21p | 31,829,778 |
May 15, 2025 | 0.23p | 0.24p | 0.22p | 0.23p | 1,137,790 |
May 14, 2025 | 0.23p | 0.24p | 0.22p | 0.23p | 1,030,078 |
May 13, 2025 | 0.22p | 0.23p | 0.23p | 0.23p | 848,978 |
May 12, 2025 | 0.23p | 0.25p | 0.22p | 0.23p | 1,938,332 |
May 9, 2025 | 0.24p | 0.25p | 0.22p | 0.23p | 17,687,345 |
May 8, 2025 | 0.23p | 0.24p | 0.23p | 0.24p | 14,317,595 |
May 7, 2025 | 0.24p | 0.25p | 0.22p | 0.23p | 20,911,987 |
May 6, 2025 | 0.23p | 0.25p | 0.23p | 0.24p | 30,665,633 |
May 2, 2025 | 0.23p | 0.25p | 0.22p | 0.23p | 14,726,675 |
May 1, 2025 | 0.22p | 0.24p | 0.21p | 0.23p | 60,754,371 |
Apr 30, 2025 | 0.23p | 0.24p | 0.21p | 0.22p | 7,109,842 |
Apr 29, 2025 | 0.23p | 0.24p | 0.22p | 0.23p | 10,975,195 |
Apr 28, 2025 | 0.23p | 0.24p | 0.22p | 0.23p | 1,750,926 |
Apr 25, 2025 | 0.23p | 0.24p | 0.22p | 0.23p | 22,685,985 |
Apr 24, 2025 | 0.23p | 0.24p | 0.21p | 0.23p | 31,904,010 |
Apr 23, 2025 | 0.24p | 0.25p | 0.22p | 0.23p | 5,015,818 |
Apr 22, 2025 | 0.24p | 0.25p | 0.23p | 0.24p | 39,907,852 |
Apr 17, 2025 | 0.24p | 0.25p | 0.23p | 0.24p | 12,136,983 |
Apr 16, 2025 | 0.23p | 0.25p | 0.23p | 0.24p | 54,889,931 |
Apr 15, 2025 | 0.23p | 0.25p | 0.22p | 0.23p | 7,501,928 |
Apr 14, 2025 | 0.23p | 0.25p | 0.22p | 0.23p | 13,884,740 |
Apr 11, 2025 | 0.21p | 0.24p | 0.21p | 0.23p | 20,892,441 |
Apr 10, 2025 | 0.22p | 0.22p | 0.20p | 0.21p | 11,754,116 |
Apr 9, 2025 | 0.21p | 0.22p | 0.21p | 0.22p | 1,217,906 |
Apr 8, 2025 | 0.21p | 0.21p | 0.20p | 0.20p | 10,374,889 |
Apr 7, 2025 | 0.21p | 0.22p | 0.20p | 0.20p | 4,851,925 |
Apr 4, 2025 | 0.23p | 0.23p | 0.21p | 0.21p | 16,367,369 |
Apr 3, 2025 | 0.23p | 0.25p | 0.22p | 0.23p | 7,575,835 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Morgan Sindall Group PLC | 4,400.00 | 14.58 |
Ocean Wilsons (Holdings) LD | 1,580.00 | 7.12 |
Ao World PLC | 100.80 | 5.00 |
Renishaw PLC | 2,845.00 | 4.40 |
Ashtead Group PLC | 4,564.00 | 4.15 |
Rank Group PLC | 131.00 | 3.80 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 1,055.00 | -7.54 |
International Consolidated Airlines Group S.A. | 313.00 | -4.37 |
Auction Technology Group PLC | 437.50 | -3.53 |
Ocado Group PLC | 244.50 | -3.40 |
Entain PLC | 837.60 | -3.28 |
Close Brothers Group PLC | 366.60 | -3.27 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.