1. Share Prices

  2. Ecr Minerals PLC (ECR)

0.30p+0.00 (+0.00%)19 Apr 2024, 15:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ecr Minerals PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 20240.30p0.31p0.29p0.30p13,887,038
Apr 17, 20240.32p0.32p0.30p0.30p13,898,348
Apr 16, 20240.32p0.32p0.30p0.32p12,422,830
Apr 15, 20240.32p0.32p0.30p0.32p17,374,791
Apr 12, 20240.34p0.34p0.31p0.32p20,436,323
Apr 11, 20240.34p0.36p0.33p0.34p32,706,270
Apr 10, 20240.32p0.35p0.32p0.34p51,445,401
Apr 9, 20240.29p0.33p0.29p0.32p46,986,006
Apr 8, 20240.30p0.31p0.28p0.29p76,630,046
Apr 5, 20240.29p0.30p0.28p0.28p17,783,484
Apr 4, 20240.28p0.30p0.28p0.29p33,894,868
Apr 3, 20240.28p0.29p0.27p0.28p5,386,488
Apr 2, 20240.29p0.29p0.27p0.28p44,545,015
Mar 28, 20240.29p0.30p0.28p0.28p6,432,510
Mar 27, 20240.29p0.30p0.29p0.29p8,568,186
Mar 26, 20240.31p0.32p0.29p0.29p17,905,338
Mar 25, 20240.31p0.32p0.31p0.31p3,894,919
Mar 22, 20240.31p0.32p0.30p0.31p14,141,777
Mar 21, 20240.30p0.33p0.30p0.31p57,834,020
Mar 20, 20240.30p0.31p0.29p0.30p9,654,117
Mar 19, 20240.31p0.31p0.29p0.30p12,128,761
Mar 18, 20240.31p0.32p0.30p0.31p15,130,167
Mar 15, 20240.34p0.34p0.30p0.31p64,982,781
Mar 14, 20240.31p0.35p0.32p0.34p132,184,796
Mar 13, 20240.35p0.44p0.35p0.43p82,321,311
Mar 12, 20240.38p0.38p0.34p0.35p13,441,853
Mar 11, 20240.31p0.38p0.30p0.38p36,736,592
Mar 8, 20240.31p0.32p0.29p0.31p20,506,178
Mar 7, 20240.32p0.32p0.30p0.31p13,903,353
Mar 6, 20240.33p0.33p0.31p0.32p4,714,953
Mar 5, 20240.33p0.33p0.31p0.33p1,237,893
Mar 4, 20240.32p0.33p0.32p0.33p2,743,509
Mar 1, 20240.32p0.33p0.31p0.32p1,532,060
Feb 29, 20240.31p0.35p0.31p0.32p25,399,289
Feb 28, 20240.33p0.34p0.31p0.31p7,463,185
Feb 27, 20240.33p0.35p0.30p0.33p14,588,014
Feb 26, 20240.34p0.35p0.30p0.33p16,215,919
Feb 23, 20240.33p0.34p0.32p0.34p12,956,096
Feb 22, 20240.32p0.36p0.32p0.33p21,524,673
Feb 21, 20240.28p0.37p0.28p0.32p53,452,126
Feb 20, 20240.28p0.29p0.27p0.28p10,101,114
Feb 19, 20240.26p0.29p0.26p0.28p19,209,967
Feb 16, 20240.23p0.27p0.24p0.26p17,665,325
Feb 15, 20240.24p0.24p0.22p0.23p6,805,543
Feb 14, 20240.25p0.25p0.23p0.24p8,420,545
Feb 13, 20240.28p0.26p0.24p0.25p11,944,456
Feb 12, 20240.25p0.29p0.24p0.28p50,073,360
Feb 9, 20240.25p0.25p0.23p0.24p8,320,230
Feb 8, 20240.26p0.26p0.24p0.25p5,918,588
Feb 7, 20240.26p0.27p0.25p0.27p9,329,055
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10