1. Share Prices

  2. Ecr Minerals PLC (ECR)

0.24p-0.01 (-2.08%)01 Oct 2024, 16:12
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
Oct 1, 20240.24p0.25p0.22p0.23p2,247,572
Sep 30, 20240.25p0.26p0.22p0.24p21,403,496
Sep 27, 20240.23p0.27p0.22p0.25p90,074,157
Sep 26, 20240.23p0.23p0.23p0.23p1,438,059
Sep 25, 20240.23p0.25p0.22p0.23p7,537,468
Sep 24, 20240.23p0.23p0.23p0.23p5,663,289
Sep 23, 20240.24p0.23p0.23p0.23p3,976,321
Sep 20, 20240.24p0.24p0.23p0.24p1,622,449
Sep 19, 20240.23p0.24p0.22p0.24p7,966,137
Sep 18, 20240.22p0.23p0.22p0.23p8,321,915
Sep 17, 20240.23p0.24p0.22p0.22p9,616,730
Sep 16, 20240.24p0.24p0.23p0.23p14,570,241
Sep 13, 20240.24p0.24p0.24p0.24p6,351,422
Sep 12, 20240.23p0.24p0.23p0.24p17,824,405
Sep 11, 20240.24p0.25p0.23p0.23p20,334,188
Sep 10, 20240.25p0.26p0.25p0.24p10,821,371
Sep 9, 20240.25p0.26p0.25p0.25p9,493,733
Sep 6, 20240.26p0.26p0.25p0.25p10,746,196
Sep 5, 20240.26p0.26p0.26p0.26p2,155,779
Sep 4, 20240.27p0.26p0.26p0.26p12,028,760
Sep 3, 20240.28p0.28p0.26p0.27p18,587,817
Sep 2, 20240.27p0.28p0.26p0.28p35,887,729
Aug 30, 20240.27p0.29p0.26p0.27p65,189,382
Aug 29, 20240.26p0.27p0.26p0.27p9,956,089
Aug 28, 20240.28p0.27p0.26p0.26p10,247,523
Aug 27, 20240.28p0.28p0.27p0.28p6,596,471
Aug 23, 20240.28p0.28p0.28p0.28p2,004,061
Aug 22, 20240.28p0.28p0.28p0.28p11,413,986
Aug 21, 20240.29p0.29p0.28p0.28p16,356,071
Aug 20, 20240.29p0.29p0.28p0.29p13,136,654
Aug 19, 20240.27p0.29p0.26p0.29p36,797,485
Aug 16, 20240.27p0.28p0.27p0.27p13,200,555
Aug 15, 20240.26p0.28p0.25p0.27p50,757,452
Aug 14, 20240.27p0.28p0.25p0.26p57,106,028
Aug 13, 20240.26p0.27p0.26p0.27p10,979,807
Aug 12, 20240.26p0.27p0.26p0.26p3,667,034
Aug 9, 20240.26p0.27p0.26p0.26p6,955,328
Aug 8, 20240.27p0.27p0.26p0.26p1,779,386
Aug 7, 20240.28p0.28p0.26p0.27p3,803,248
Aug 6, 20240.27p0.28p0.26p0.28p4,876,065
Aug 5, 20240.28p0.29p0.26p0.27p12,927,212
Aug 2, 20240.27p0.28p0.27p0.28p17,544,009
Aug 1, 20240.28p0.29p0.27p0.27p50,304,313
Jul 31, 20240.27p0.27p0.26p0.27p8,095,761
Jul 30, 20240.27p0.27p0.26p0.27p2,543,843
Jul 29, 20240.28p0.28p0.27p0.27p3,128,073
Jul 26, 20240.28p0.29p0.27p0.28p4,154,800
Jul 25, 20240.28p0.28p0.26p0.28p38,257,289
Jul 24, 20240.28p0.29p0.27p0.28p12,524,390
Jul 23, 20240.29p0.29p0.27p0.28p9,157,832
123456
Showing 1 to 50 of 254

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Man Group PLC218.603.21
Bae Systems PLC1,273.502.91
Centamin PLC150.902.65
Ocado Group PLC394.202.58
BP PLC401.002.37
Hochschild Mining PLC187.802.29
Risers/fallers data from previous trading day. Today's data available from 8:15am.