1. Share Prices

  2. Ecr Minerals PLC (ECR)

0.18p+0.00 (+0.00%)17 Jun 2025, 16:18
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
Jun 17, 20250.17p0.18p0.17p0.17p8,345,183
Jun 16, 20250.19p0.20p0.17p0.17p15,494,226
Jun 13, 20250.19p0.20p0.18p0.19p4,217,731
Jun 12, 20250.19p0.20p0.19p0.19p1,355,762
Jun 11, 20250.19p0.20p0.19p0.19p6,718,834
Jun 10, 20250.19p0.20p0.18p0.19p5,039,059
Jun 9, 20250.19p0.20p0.19p0.19p3,186,565
Jun 6, 20250.19p0.20p0.19p0.19p2,411,212
Jun 5, 20250.19p0.19p0.18p0.19p15,044,832
Jun 4, 20250.20p0.20p0.19p0.19p9,591,512
Jun 3, 20250.20p0.21p0.18p0.20p19,612,539
Jun 2, 20250.20p0.20p0.19p0.20p8,399,795
May 30, 20250.20p0.21p0.19p0.20p26,001,226
May 29, 20250.20p0.21p0.19p0.20p6,526,981
May 28, 20250.20p0.21p0.19p0.20p6,618,687
May 27, 20250.22p0.23p0.19p0.20p36,625,859
May 23, 20250.21p0.23p0.21p0.21p2,250,363
May 22, 20250.21p0.23p0.20p0.21p7,932,061
May 21, 20250.21p0.23p0.20p0.21p1,930,791
May 20, 20250.21p0.23p0.20p0.21p7,167,475
May 19, 20250.21p0.22p0.20p0.21p13,986,300
May 16, 20250.23p0.24p0.20p0.21p31,829,778
May 15, 20250.23p0.24p0.22p0.23p1,137,790
May 14, 20250.23p0.24p0.22p0.23p1,030,078
May 13, 20250.22p0.23p0.23p0.23p848,978
May 12, 20250.23p0.25p0.22p0.23p1,938,332
May 9, 20250.24p0.25p0.22p0.23p17,687,345
May 8, 20250.23p0.24p0.23p0.24p14,317,595
May 7, 20250.24p0.25p0.22p0.23p20,911,987
May 6, 20250.23p0.25p0.23p0.24p30,665,633
May 2, 20250.23p0.25p0.22p0.23p14,726,675
May 1, 20250.22p0.24p0.21p0.23p60,754,371
Apr 30, 20250.23p0.24p0.21p0.22p7,109,842
Apr 29, 20250.23p0.24p0.22p0.23p10,975,195
Apr 28, 20250.23p0.24p0.22p0.23p1,750,926
Apr 25, 20250.23p0.24p0.22p0.23p22,685,985
Apr 24, 20250.23p0.24p0.21p0.23p31,904,010
Apr 23, 20250.24p0.25p0.22p0.23p5,015,818
Apr 22, 20250.24p0.25p0.23p0.24p39,907,852
Apr 17, 20250.24p0.25p0.23p0.24p12,136,983
Apr 16, 20250.23p0.25p0.23p0.24p54,889,931
Apr 15, 20250.23p0.25p0.22p0.23p7,501,928
Apr 14, 20250.23p0.25p0.22p0.23p13,884,740
Apr 11, 20250.21p0.24p0.21p0.23p20,892,441
Apr 10, 20250.22p0.22p0.20p0.21p11,754,116
Apr 9, 20250.21p0.22p0.21p0.22p1,217,906
Apr 8, 20250.21p0.21p0.20p0.20p10,374,889
Apr 7, 20250.21p0.22p0.20p0.20p4,851,925
Apr 4, 20250.23p0.23p0.21p0.21p16,367,369
Apr 3, 20250.23p0.25p0.22p0.23p7,575,835
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
12 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Morgan Sindall Group PLC4,400.0014.58
Ocean Wilsons (Holdings) LD1,580.007.12
Ao World PLC100.805.00
Renishaw PLC2,845.004.40
Ashtead Group PLC4,564.004.15
Rank Group PLC131.003.80
Risers/fallers data from previous trading day. Today's data available from 8:15am.