Shares Magazine
0.20p+0.01 (+2.56%)01 Aug 2025, 16:12
Ecr Minerals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 1, 2025 | 0.20p | 0.21p | 0.18p | 0.20p | 12,419,177 |
| Jul 31, 2025 | 0.20p | 0.21p | 0.19p | 0.20p | 11,683,395 |
| Jul 30, 2025 | 0.22p | 0.23p | 0.19p | 0.20p | 28,033,446 |
| Jul 29, 2025 | 0.21p | 0.23p | 0.20p | 0.22p | 23,646,261 |
| Jul 28, 2025 | 0.21p | 0.23p | 0.20p | 0.21p | 5,217,086 |
| Jul 25, 2025 | 0.21p | 0.22p | 0.20p | 0.21p | 2,407,066 |
| Jul 24, 2025 | 0.21p | 0.22p | 0.20p | 0.21p | 1,761,276 |
| Jul 23, 2025 | 0.21p | 0.22p | 0.21p | 0.21p | 5,658,723 |
| Jul 22, 2025 | 0.21p | 0.23p | 0.20p | 0.21p | 7,833,398 |
| Jul 21, 2025 | 0.23p | 0.23p | 0.20p | 0.21p | 1,076,961 |
| Jul 18, 2025 | 0.22p | 0.23p | 0.21p | 0.21p | 9,813,277 |
| Jul 17, 2025 | 0.21p | 0.23p | 0.20p | 0.22p | 4,676,150 |
| Jul 16, 2025 | 0.21p | 0.23p | 0.21p | 0.21p | 6,575,250 |
| Jul 15, 2025 | 0.20p | 0.22p | 0.20p | 0.21p | 7,260,283 |
| Jul 14, 2025 | 0.20p | 0.21p | 0.19p | 0.20p | 14,098,395 |
| Jul 11, 2025 | 0.20p | 0.21p | 0.19p | 0.20p | 11,380,386 |
| Jul 10, 2025 | 0.20p | 0.21p | 0.19p | 0.21p | 5,732,219 |
| Jul 9, 2025 | 0.20p | 0.20p | 0.19p | 0.20p | 7,887,949 |
| Jul 8, 2025 | 0.20p | 0.21p | 0.19p | 0.20p | 3,128,876 |
| Jul 7, 2025 | 0.21p | 0.22p | 0.19p | 0.20p | 10,627,437 |
| Jul 4, 2025 | 0.21p | 0.22p | 0.20p | 0.21p | 12,181,746 |
| Jul 3, 2025 | 0.20p | 0.22p | 0.20p | 0.21p | 3,189,772 |
| Jul 2, 2025 | 0.23p | 0.24p | 0.19p | 0.20p | 35,848,132 |
| Jul 1, 2025 | 0.22p | 0.24p | 0.21p | 0.23p | 6,450,449 |
| Jun 30, 2025 | 0.22p | 0.23p | 0.21p | 0.22p | 4,086,503 |
| Jun 27, 2025 | 0.22p | 0.23p | 0.21p | 0.22p | 12,657,847 |
| Jun 26, 2025 | 0.22p | 0.24p | 0.21p | 0.22p | 20,989,218 |
| Jun 25, 2025 | 0.23p | 0.25p | 0.20p | 0.22p | 33,875,473 |
| Jun 24, 2025 | 0.23p | 0.25p | 0.22p | 0.23p | 34,120,122 |
| Jun 23, 2025 | 0.20p | 0.26p | 0.20p | 0.23p | 119,797,873 |
| Jun 20, 2025 | 0.22p | 0.26p | 0.19p | 0.20p | 105,288,421 |
| Jun 19, 2025 | 0.17p | 0.23p | 0.17p | 0.22p | 115,792,557 |
| Jun 18, 2025 | 0.17p | 0.17p | 0.16p | 0.17p | 4,853,805 |
| Jun 17, 2025 | 0.17p | 0.18p | 0.17p | 0.17p | 8,345,183 |
| Jun 16, 2025 | 0.19p | 0.20p | 0.17p | 0.17p | 15,494,226 |
| Jun 13, 2025 | 0.19p | 0.20p | 0.18p | 0.19p | 4,217,731 |
| Jun 12, 2025 | 0.19p | 0.20p | 0.19p | 0.19p | 1,355,762 |
| Jun 11, 2025 | 0.19p | 0.20p | 0.19p | 0.19p | 6,718,834 |
| Jun 10, 2025 | 0.19p | 0.20p | 0.18p | 0.19p | 5,039,059 |
| Jun 9, 2025 | 0.19p | 0.20p | 0.19p | 0.19p | 3,186,565 |
| Jun 6, 2025 | 0.19p | 0.20p | 0.19p | 0.19p | 2,411,212 |
| Jun 5, 2025 | 0.19p | 0.19p | 0.18p | 0.19p | 15,044,832 |
| Jun 4, 2025 | 0.20p | 0.20p | 0.19p | 0.19p | 9,591,512 |
| Jun 3, 2025 | 0.20p | 0.21p | 0.18p | 0.20p | 19,612,539 |
| Jun 2, 2025 | 0.20p | 0.20p | 0.19p | 0.20p | 8,399,795 |
| May 30, 2025 | 0.20p | 0.21p | 0.19p | 0.20p | 26,001,226 |
| May 29, 2025 | 0.20p | 0.21p | 0.19p | 0.20p | 6,526,981 |
| May 28, 2025 | 0.20p | 0.21p | 0.19p | 0.20p | 6,618,687 |
| May 27, 2025 | 0.22p | 0.23p | 0.19p | 0.20p | 36,625,859 |
| May 23, 2025 | 0.21p | 0.23p | 0.21p | 0.21p | 2,250,363 |
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 |
|---|---|---|
| Pearson PLC | 1,137.50 | 6.06 |
| Melrose Industries PLC | 537.80 | 5.00 |
| Ocado Group PLC | 330.70 | 4.68 |
| Hochschild Mining PLC | 290.40 | 4.16 |
| Unilever PLC | 4,531.00 | 2.79 |
| British American Tobacco PLC | 4,131.00 | 2.25 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Watches Of Switzerland Group PLC | 326.80 | -6.79 |
| Intertek Group PLC | 4,610.00 | -6.68 |
| Weir Group PLC | 2,502.00 | -6.15 |
| Rhi Magnesita N.V. | 2,250.00 | -6.05 |
| Hunting PLC | 297.50 | -5.56 |
| Rentokil Initial PLC | 361.60 | -4.72 |
Risers/fallers data from previous trading day.