1. Share Prices

  2. Ecr Minerals PLC (ECR)

0.21p-0.01 (-4.55%)16 Dec 2025, 16:03
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
Sep 12, 20250.30p0.32p0.28p0.30p11,791,012
Sep 11, 20250.30p0.32p0.28p0.30p53,849,306
Sep 10, 20250.30p0.31p0.29p0.30p38,859,397
Sep 9, 20250.29p0.32p0.28p0.30p58,923,743
Sep 8, 20250.27p0.30p0.25p0.29p59,800,436
Sep 5, 20250.27p0.28p0.25p0.27p11,089,652
Sep 4, 20250.26p0.28p0.25p0.27p28,562,958
Sep 3, 20250.26p0.27p0.25p0.26p20,544,836
Sep 2, 20250.27p0.29p0.26p0.26p51,437,432
Sep 1, 20250.28p0.30p0.26p0.27p76,109,026
Aug 29, 20250.24p0.29p0.23p0.28p127,246,982
Aug 28, 20250.24p0.26p0.23p0.24p21,093,444
Aug 27, 20250.23p0.27p0.22p0.24p137,491,929
Aug 26, 20250.23p0.25p0.21p0.23p5,886,689
Aug 22, 20250.21p0.24p0.20p0.23p23,282,697
Aug 21, 20250.20p0.22p0.20p0.21p10,557,953
Aug 20, 20250.21p0.22p0.20p0.20p5,992,776
Aug 19, 20250.21p0.22p0.20p0.21p10,007,338
Aug 18, 20250.21p0.22p0.20p0.21p5,958,531
Aug 15, 20250.21p0.22p0.20p0.21p13,254,277
Aug 14, 20250.21p0.22p0.20p0.21p17,197,279
Aug 13, 20250.21p0.22p0.20p0.21p12,749,323
Aug 12, 20250.21p0.22p0.21p0.21p10,043,814
Aug 11, 20250.24p0.25p0.21p0.21p53,358,055
Aug 8, 20250.23p0.25p0.22p0.24p72,074,844
Aug 7, 20250.22p0.25p0.20p0.23p140,396,182
Aug 6, 20250.21p0.23p0.20p0.21p12,822,834
Aug 5, 20250.21p0.23p0.21p0.21p8,205,266
Aug 4, 20250.20p0.23p0.20p0.21p13,234,459
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
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
Ig Group Holdings PLC1,265.008.49
B&M European Value Retail S.A.169.603.60
Greggs PLC1,720.003.49
Easyjet PLC512.803.20
Endeavour Mining PLC3,708.002.94
Jd Sports Fashion PLC83.182.64

Fallers

CompanyPrice% Chg
Goodwin PLC19,000.00-12.04
Ceres Power Holdings PLC234.20-12.02
Babcock International Group PLC1,214.00-3.57
BP PLC422.50-3.42
Informa PLC864.00-3.03
Metlen Energy & Metals PLC40.30-2.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.