Ecr Minerals PLC Historic Prices

Date	Open	High	Low	Close	Volume
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
Feb 18, 2025	0.28p	0.29p	0.28p	0.28p	13,683,871
Feb 17, 2025	0.28p	0.28p	0.27p	0.28p	6,624,744
Feb 14, 2025	0.27p	0.28p	0.27p	0.28p	29,729,969
Feb 13, 2025	0.27p	0.28p	0.27p	0.27p	19,386,946
Feb 12, 2025	0.27p	0.28p	0.27p	0.27p	16,888,462
Feb 11, 2025	0.28p	0.29p	0.26p	0.27p	21,481,536
Feb 10, 2025	0.28p	0.29p	0.28p	0.28p	3,459,314
Feb 7, 2025	0.28p	0.29p	0.28p	0.28p	4,280,974
Feb 6, 2025	0.28p	0.29p	0.28p	0.28p	25,039,887
Feb 5, 2025	0.28p	0.28p	0.28p	0.28p	9,915,589
Feb 4, 2025	0.28p	0.29p	0.27p	0.28p	37,435,500
Feb 3, 2025	0.30p	0.29p	0.27p	0.28p	113,961,834
Jan 31, 2025	0.32p	0.33p	0.31p	0.32p	41,192,553
Jan 30, 2025	0.32p	0.33p	0.31p	0.32p	47,663,917
Jan 29, 2025	0.33p	0.33p	0.31p	0.32p	26,577,213
Jan 28, 2025	0.34p	0.34p	0.32p	0.33p	28,891,404
Jan 27, 2025	0.34p	0.34p	0.33p	0.34p	47,880,079
Jan 24, 2025	0.33p	0.34p	0.32p	0.34p	73,015,540
Jan 23, 2025	0.32p	0.33p	0.31p	0.32p	37,157,759

1 2 3 4 5 6

Next >

Showing 1 to 50 of 255

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
W.A.G Payment Solutions PLC	68.20	12.91
Bakkavor Group PLC	191.80	7.87
Ocado Group PLC	295.10	5.54
Molten Ventures PLC	268.20	4.85
Deliveroo PLC	129.30	4.78
Dr. Martens PLC	53.00	3.92

Fallers

Company	Price	% Chg
Trustpilot Group PLC	216.00	-3.49
Victrex PLC	852.00	-3.29
Vesuvius PLC	384.80	-3.07
Rolls-Royce Holdings PLC	755.80	-3.03
Alpha Group International PLC	2,500.00	-2.91
Ninety One PLC	143.20	-2.85

Risers/fallers data from previous trading day. Today's data available from 8:15am.

Sun	Mon	Tue	Wed	Thu	Fri	Sat
31	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	1	2	3	4

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	31	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	1	2	3

Ecr Minerals PLC (ECR)

Ecr Minerals PLC Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email