1. Share Prices

  2. Ecr Minerals PLC (ECR)

0.21p-0.02 (-8.70%)12 Dec 2025, 10:46
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
Dec 11, 20250.23p0.24p0.22p0.23p2,890,161
Dec 10, 20250.24p0.25p0.22p0.23p25,266,333
Dec 9, 20250.23p0.24p0.21p0.24p8,321,369
Dec 8, 20250.22p0.24p0.21p0.23p19,719,727
Dec 5, 20250.21p0.23p0.20p0.22p17,619,333
Dec 4, 20250.21p0.22p0.20p0.21p6,338,441
Dec 3, 20250.21p0.22p0.20p0.21p19,759,816
Dec 2, 20250.23p0.24p0.20p0.21p21,448,387
Dec 1, 20250.21p0.24p0.20p0.23p19,019,115
Nov 28, 20250.21p0.22p0.20p0.21p10,902,546
Nov 27, 20250.20p0.21p0.20p0.21p14,119,588
Nov 26, 20250.20p0.21p0.20p0.20p6,870,260
Nov 25, 20250.20p0.21p0.20p0.20p14,420,144
Nov 24, 20250.20p0.21p0.20p0.20p10,504,393
Nov 21, 20250.20p0.21p0.20p0.20p6,196,199
Nov 20, 20250.21p0.21p0.20p0.20p12,042,944
Nov 19, 20250.20p0.22p0.19p0.21p14,818,065
Nov 18, 20250.21p0.21p0.20p0.21p9,466,269
Nov 17, 20250.21p0.22p0.20p0.21p9,059,834
Nov 14, 20250.21p0.21p0.20p0.21p15,874,093
Nov 13, 20250.20p0.22p0.19p0.21p28,417,517
Nov 12, 20250.21p0.23p0.20p0.20p43,921,303
Nov 11, 20250.21p0.22p0.20p0.21p27,408,184
Nov 10, 20250.21p0.22p0.20p0.20p5,559,548
Nov 7, 20250.21p0.22p0.20p0.20p6,232,931
Nov 6, 20250.21p0.22p0.20p0.21p16,037,260
Nov 5, 20250.21p0.22p0.20p0.21p11,600,931
Nov 4, 20250.21p0.22p0.20p0.21p4,996,005
Nov 3, 20250.21p0.22p0.20p0.21p25,598,434
Oct 31, 20250.20p0.22p0.21p0.21p10,813,917
Oct 30, 20250.21p0.22p0.20p0.20p25,655,664
Oct 29, 20250.21p0.22p0.21p0.22p9,276,833
Oct 28, 20250.21p0.22p0.20p0.21p25,214,323
Oct 27, 20250.21p0.23p0.21p0.21p18,220,778
Oct 24, 20250.21p0.22p0.21p0.21p26,906,050
Oct 23, 20250.22p0.23p0.21p0.21p12,972,809
Oct 22, 20250.22p0.23p0.21p0.22p17,102,472
Oct 21, 20250.22p0.23p0.21p0.22p20,960,194
Oct 20, 20250.21p0.23p0.21p0.22p29,779,289
Oct 17, 20250.23p0.24p0.21p0.21p66,559,747
Oct 16, 20250.22p0.23p0.21p0.22p23,617,421
Oct 15, 20250.21p0.23p0.21p0.22p34,365,076
Oct 14, 20250.21p0.22p0.20p0.21p14,671,321
Oct 13, 20250.21p0.22p0.20p0.21p23,510,723
Oct 10, 20250.21p0.22p0.20p0.21p10,317,125
Oct 9, 20250.21p0.22p0.20p0.21p16,867,508
Oct 8, 20250.21p0.23p0.20p0.21p27,982,937
Oct 7, 20250.22p0.23p0.21p0.21p11,920,476
Oct 6, 20250.21p0.23p0.20p0.22p71,207,855
Oct 3, 20250.21p0.00p0.00p0.21p0
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC481.288.35
Harbour Energy PLC208.404.62
Fresnillo PLC2,978.004.20
Ocado Group PLC229.234.10
Ceres Power Holdings PLC284.803.26
Endeavour Mining PLC3,654.003.10

Fallers

CompanyPrice% Chg
Vietnam Enterprise Investments Limited735.00-2.39
Currys PLC126.90-2.39
The Magnum Ice Cream Company N.V.1,160.00-2.21
Metlen Energy & Metals PLC42.55-1.73
Whitbread PLC2,371.00-1.41
Greggs PLC1,636.00-1.33