Shares Magazine
0.24p+0.00 (+0.00%)02 May 2025, 16:29
Ecr Minerals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 1, 2025 | 0.22p | 0.24p | 0.21p | 0.23p | 60,754,371 |
| Apr 30, 2025 | 0.23p | 0.24p | 0.21p | 0.22p | 7,109,842 |
| Apr 29, 2025 | 0.23p | 0.24p | 0.22p | 0.23p | 10,975,195 |
| Apr 28, 2025 | 0.23p | 0.24p | 0.22p | 0.23p | 1,750,926 |
| Apr 25, 2025 | 0.23p | 0.24p | 0.22p | 0.23p | 22,685,985 |
| Apr 24, 2025 | 0.23p | 0.24p | 0.21p | 0.23p | 31,904,010 |
| Apr 23, 2025 | 0.24p | 0.25p | 0.22p | 0.23p | 5,015,818 |
| Apr 22, 2025 | 0.24p | 0.25p | 0.23p | 0.24p | 39,907,852 |
| Apr 17, 2025 | 0.24p | 0.25p | 0.23p | 0.24p | 12,136,983 |
| Apr 16, 2025 | 0.23p | 0.25p | 0.23p | 0.24p | 54,889,931 |
| Apr 15, 2025 | 0.23p | 0.25p | 0.22p | 0.23p | 7,501,928 |
| Apr 14, 2025 | 0.23p | 0.25p | 0.22p | 0.23p | 13,884,740 |
| Apr 11, 2025 | 0.21p | 0.24p | 0.21p | 0.23p | 20,892,441 |
| Apr 10, 2025 | 0.22p | 0.22p | 0.20p | 0.21p | 11,754,116 |
| Apr 9, 2025 | 0.21p | 0.22p | 0.21p | 0.22p | 1,217,906 |
| Apr 8, 2025 | 0.21p | 0.21p | 0.20p | 0.20p | 10,374,889 |
| Apr 7, 2025 | 0.21p | 0.22p | 0.20p | 0.20p | 4,851,925 |
| Apr 4, 2025 | 0.23p | 0.23p | 0.21p | 0.21p | 16,367,369 |
| Apr 3, 2025 | 0.23p | 0.25p | 0.22p | 0.23p | 7,575,835 |
| Apr 2, 2025 | 0.21p | 0.24p | 0.20p | 0.23p | 32,161,546 |
| Apr 1, 2025 | 0.22p | 0.22p | 0.21p | 0.21p | 3,708,773 |
| Mar 31, 2025 | 0.23p | 0.23p | 0.21p | 0.21p | 25,157,767 |
| Mar 28, 2025 | 0.23p | 0.24p | 0.22p | 0.23p | 14,444,093 |
| Mar 27, 2025 | 0.23p | 0.23p | 0.22p | 0.23p | 5,927,292 |
| Mar 26, 2025 | 0.23p | 0.23p | 0.22p | 0.23p | 1,252,093 |
| Mar 25, 2025 | 0.23p | 0.23p | 0.22p | 0.23p | 1,692,413 |
| Mar 24, 2025 | 0.23p | 0.24p | 0.22p | 0.23p | 42,419,797 |
| Mar 21, 2025 | 0.23p | 0.24p | 0.22p | 0.23p | 17,861,272 |
| Mar 20, 2025 | 0.23p | 0.23p | 0.22p | 0.23p | 4,013,193 |
| Mar 19, 2025 | 0.23p | 0.23p | 0.22p | 0.23p | 3,978,275 |
| Mar 18, 2025 | 0.23p | 0.23p | 0.22p | 0.23p | 6,641,925 |
| Mar 17, 2025 | 0.23p | 0.23p | 0.22p | 0.23p | 5,471,047 |
| Mar 14, 2025 | 0.22p | 0.23p | 0.21p | 0.23p | 63,844,834 |
| Mar 13, 2025 | 0.22p | 0.22p | 0.21p | 0.22p | 8,081,317 |
| Mar 12, 2025 | 0.22p | 0.23p | 0.21p | 0.22p | 23,741,604 |
| Mar 11, 2025 | 0.22p | 0.22p | 0.21p | 0.22p | 4,654,144 |
| Mar 10, 2025 | 0.22p | 0.22p | 0.22p | 0.22p | 13,884,697 |
| Mar 7, 2025 | 0.22p | 0.22p | 0.21p | 0.22p | 29,792,647 |
| Mar 6, 2025 | 0.22p | 0.22p | 0.21p | 0.22p | 6,944,632 |
| Mar 5, 2025 | 0.21p | 0.23p | 0.20p | 0.22p | 20,515,845 |
| Mar 4, 2025 | 0.23p | 0.23p | 0.20p | 0.21p | 88,781,017 |
| Mar 3, 2025 | 0.24p | 0.25p | 0.22p | 0.23p | 21,950,738 |
| Feb 28, 2025 | 0.27p | 0.27p | 0.21p | 0.23p | 86,476,632 |
| Feb 27, 2025 | 0.27p | 0.27p | 0.26p | 0.27p | 2,707,325 |
| Feb 26, 2025 | 0.27p | 0.27p | 0.26p | 0.27p | 5,138,707 |
| Feb 25, 2025 | 0.27p | 0.28p | 0.26p | 0.27p | 65,628,456 |
| Feb 24, 2025 | 0.28p | 0.28p | 0.27p | 0.27p | 62,683,424 |
| Feb 21, 2025 | 0.28p | 0.28p | 0.27p | 0.28p | 3,122,434 |
| Feb 20, 2025 | 0.27p | 0.28p | 0.27p | 0.28p | 16,445,127 |
| Feb 19, 2025 | 0.28p | 0.28p | 0.27p | 0.27p | 15,634,184 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.