1. Share Prices

  2. Ecr Minerals PLC (ECR)

0.26p+0.05 (+25.71%)18 Dec 2025, 13:05
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
Aug 1, 20250.20p0.21p0.18p0.20p12,419,177
Jul 31, 20250.20p0.21p0.19p0.20p11,683,395
Jul 30, 20250.22p0.23p0.19p0.20p28,033,446
Jul 29, 20250.21p0.23p0.20p0.22p23,646,261
Jul 28, 20250.21p0.23p0.20p0.21p5,217,086
Jul 25, 20250.21p0.22p0.20p0.21p2,407,066
Jul 24, 20250.21p0.22p0.20p0.21p1,761,276
Jul 23, 20250.21p0.22p0.21p0.21p5,658,723
Jul 22, 20250.21p0.23p0.20p0.21p7,833,398
Jul 21, 20250.23p0.23p0.20p0.21p1,076,961
Jul 18, 20250.22p0.23p0.21p0.21p9,813,277
Jul 17, 20250.21p0.23p0.20p0.22p4,676,150
Jul 16, 20250.21p0.23p0.21p0.21p6,575,250
Jul 15, 20250.20p0.22p0.20p0.21p7,260,283
Jul 14, 20250.20p0.21p0.19p0.20p14,098,395
Jul 11, 20250.20p0.21p0.19p0.20p11,380,386
Jul 10, 20250.20p0.21p0.19p0.21p5,732,219
Jul 9, 20250.20p0.20p0.19p0.20p7,887,949
Jul 8, 20250.20p0.21p0.19p0.20p3,128,876
Jul 7, 20250.21p0.22p0.19p0.20p10,627,437
Jul 4, 20250.21p0.22p0.20p0.21p12,181,746
Jul 3, 20250.20p0.22p0.20p0.21p3,189,772
Jul 2, 20250.23p0.24p0.19p0.20p35,848,132
Jul 1, 20250.22p0.24p0.21p0.23p6,450,449
Jun 30, 20250.22p0.23p0.21p0.22p4,086,503
Jun 27, 20250.22p0.23p0.21p0.22p12,657,847
Jun 26, 20250.22p0.24p0.21p0.22p20,989,218
Jun 25, 20250.23p0.25p0.20p0.22p33,875,473
Jun 24, 20250.23p0.25p0.22p0.23p34,120,122
Jun 23, 20250.20p0.26p0.20p0.23p119,797,873
Jun 20, 20250.22p0.26p0.19p0.20p105,288,421
Jun 19, 20250.17p0.23p0.17p0.22p115,792,557
Jun 18, 20250.17p0.17p0.16p0.17p4,853,805
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
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Currys PLC137.308.45
Whitbread PLC2,592.006.01
Ocado Group PLC247.533.09
Frasers Group PLC702.002.93
Rentokil Initial PLC443.602.52
Ssp Group PLC204.802.45

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC49.85-4.68
Goodwin PLC18,549.08-2.88
B&M European Value Retail S.A.166.40-3.00
Chemring Group PLC462.50-2.73
Ceres Power Holdings PLC215.80-1.91
Avon Technologies PLC1,728.27-2.14