1. Share Prices

  2. Ecr Minerals PLC (ECR)

0.30p+0.00 (+0.00%)02 Jan 2025, 14:40
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
Jan 2, 20250.30p0.31p0.29p0.30p9,248,328
Dec 31, 20240.30p0.32p0.30p0.30p2,780,340
Dec 30, 20240.30p0.32p0.30p0.30p674,584
Dec 27, 20240.30p0.31p0.29p0.30p9,619,282
Dec 24, 20240.29p0.30p0.29p0.30p36,720,417
Dec 23, 20240.31p0.32p0.29p0.29p29,602,021
Dec 20, 20240.31p0.30p0.29p0.29p25,750,063
Dec 19, 20240.31p0.31p0.30p0.31p10,543,990
Dec 18, 20240.31p0.31p0.30p0.31p7,625,722
Dec 17, 20240.31p0.32p0.30p0.31p8,682,587
Dec 16, 20240.31p0.32p0.31p0.31p6,046,841
Dec 13, 20240.31p0.32p0.30p0.31p19,816,664
Dec 12, 20240.30p0.32p0.30p0.31p45,671,522
Dec 11, 20240.31p0.32p0.29p0.30p14,139,529
Dec 10, 20240.31p0.32p0.30p0.31p29,322,249
Dec 9, 20240.31p0.31p0.30p0.31p17,751,460
Dec 6, 20240.31p0.31p0.29p0.30p22,825,987
Dec 5, 20240.31p0.32p0.30p0.31p6,621,575
Dec 4, 20240.31p0.32p0.30p0.31p12,788,803
Dec 3, 20240.31p0.32p0.30p0.31p38,010,530
Dec 2, 20240.32p0.32p0.30p0.31p16,184,126
Nov 29, 20240.32p0.32p0.30p0.32p22,428,616
Nov 28, 20240.30p0.32p0.30p0.32p27,958,228
Nov 27, 20240.31p0.31p0.29p0.30p25,632,220
Nov 26, 20240.34p0.33p0.30p0.31p80,909,894
Nov 25, 20240.34p0.35p0.32p0.34p114,921,818
Nov 22, 20240.42p0.44p0.41p0.41p25,818,766
Nov 21, 20240.44p0.47p0.41p0.42p26,672,389
Nov 20, 20240.43p0.45p0.41p0.43p22,502,869
Nov 19, 20240.43p0.44p0.41p0.41p24,159,553
Nov 18, 20240.43p0.45p0.41p0.43p27,893,755
Nov 15, 20240.40p0.44p0.39p0.43p14,293,126
Nov 14, 20240.38p0.41p0.38p0.40p11,556,720
Nov 13, 20240.37p0.39p0.36p0.38p20,529,300
Nov 12, 20240.40p0.42p0.36p0.37p25,355,206
Nov 11, 20240.39p0.41p0.38p0.40p8,542,221
Nov 8, 20240.42p0.44p0.38p0.39p42,731,952
Nov 7, 20240.41p0.44p0.39p0.42p19,453,887
Nov 6, 20240.40p0.42p0.39p0.41p5,319,214
Nov 5, 20240.36p0.42p0.37p0.40p54,600,229
Nov 4, 20240.35p0.38p0.35p0.36p32,238,338
Nov 1, 20240.34p0.37p0.30p0.35p100,100,802
Oct 31, 20240.31p0.31p0.29p0.29p18,502,164
Oct 30, 20240.29p0.32p0.29p0.31p27,488,842
Oct 29, 20240.28p0.30p0.29p0.29p17,655,101
Oct 28, 20240.30p0.32p0.28p0.28p19,904,496
Oct 25, 20240.31p0.32p0.29p0.30p14,751,629
Oct 24, 20240.32p0.32p0.31p0.31p50,539,304
Oct 23, 20240.28p0.32p0.27p0.31p28,891,828
Oct 22, 20240.28p0.29p0.27p0.28p16,776,627
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.