1. Share Prices

  2. Ecr Minerals PLC (ECR)

0.34p-0.07 (-18.07%)25 Nov 2024, 11:35
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
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
Oct 21, 20240.28p0.29p0.28p0.28p7,124,617
Oct 18, 20240.30p0.30p0.28p0.28p34,756,437
Oct 17, 20240.29p0.32p0.29p0.30p42,370,941
Oct 16, 20240.29p0.30p0.28p0.29p13,974,858
Oct 15, 20240.30p0.30p0.29p0.29p18,850,739
Oct 14, 20240.33p0.33p0.29p0.30p91,949,862
Oct 11, 20240.30p0.33p0.30p0.33p65,186,386
Oct 10, 20240.27p0.31p0.26p0.30p110,158,578
Oct 9, 20240.27p0.30p0.26p0.27p175,186,269
Oct 8, 20240.25p0.28p0.24p0.27p108,468,068
Oct 7, 20240.23p0.25p0.23p0.24p28,904,782
Oct 4, 20240.24p0.25p0.22p0.23p27,120,916
Oct 3, 20240.24p0.25p0.23p0.24p5,549,690
Oct 2, 20240.23p0.25p0.22p0.24p24,607,272
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
123456
Showing 1 to 50 of 255

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC71.308.86
Jd Sports Fashion PLC98.815.72
Ocado Group PLC319.004.21
Cmc Markets PLC273.503.60
Aston Martin Lagonda Global Holdings PLC109.303.40
Goodwin PLC6,793.992.94

Fallers

CompanyPrice% Chg
Kingfisher PLC255.30-13.43
Hochschild Mining PLC218.26-2.56
Ip Group PLC41.80-2.45
Fresnillo PLC638.40-2.16
Clarkson PLC3,855.00-2.03
Dunelm Group PLC1,131.00-1.99