1. Share Prices

  2. Ecr Minerals PLC (ECR)

0.21p+0.00 (+0.00%)05 Nov 2025, 16:19
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 4, 20250.21p0.22p0.20p0.21p4,996,005
Nov 3, 20250.21p0.22p0.20p0.21p25,598,434
Oct 31, 20250.20p0.22p0.21p0.21p10,813,917
Oct 30, 20250.21p0.22p0.20p0.20p25,655,664
Oct 29, 20250.21p0.22p0.21p0.22p9,276,833
Oct 28, 20250.21p0.22p0.20p0.21p25,214,323
Oct 27, 20250.21p0.23p0.21p0.21p18,220,778
Oct 24, 20250.21p0.22p0.21p0.21p26,906,050
Oct 23, 20250.22p0.23p0.21p0.21p12,972,809
Oct 22, 20250.22p0.23p0.21p0.22p17,102,472
Oct 21, 20250.22p0.23p0.21p0.22p20,960,194
Oct 20, 20250.21p0.23p0.21p0.22p29,779,289
Oct 17, 20250.23p0.24p0.21p0.21p66,559,747
Oct 16, 20250.22p0.23p0.21p0.22p23,617,421
Oct 15, 20250.21p0.23p0.21p0.22p34,365,076
Oct 14, 20250.21p0.22p0.20p0.21p14,671,321
Oct 13, 20250.21p0.22p0.20p0.21p23,510,723
Oct 10, 20250.21p0.22p0.20p0.21p10,317,125
Oct 9, 20250.21p0.22p0.20p0.21p16,867,508
Oct 8, 20250.21p0.23p0.20p0.21p27,982,937
Oct 7, 20250.22p0.23p0.21p0.21p11,920,476
Oct 6, 20250.21p0.23p0.20p0.22p71,207,855
Oct 3, 20250.21p0.23p0.19p0.20p49,130,726
Oct 2, 20250.20p0.23p0.19p0.21p69,250,433
Oct 1, 20250.23p0.25p0.20p0.20p140,731,503
Sep 30, 20250.28p0.29p0.22p0.23p62,731,747
Sep 29, 20250.28p0.29p0.27p0.28p8,878,027
Sep 26, 20250.29p0.30p0.27p0.28p15,620,260
Sep 25, 20250.29p0.30p0.27p0.29p54,840,812
Sep 24, 20250.28p0.30p0.27p0.29p12,372,266
Sep 23, 20250.28p0.30p0.26p0.28p40,434,283
Sep 22, 20250.29p0.30p0.27p0.28p22,587,714
Sep 19, 20250.32p0.33p0.28p0.29p30,119,619
Sep 18, 20250.27p0.33p0.26p0.32p153,997,007
Sep 17, 20250.27p0.28p0.26p0.27p4,694,208
Sep 16, 20250.27p0.28p0.26p0.27p44,221,414
Sep 15, 20250.30p0.32p0.23p0.27p106,935,248
Sep 12, 20250.30p0.32p0.28p0.30p11,791,012
Sep 11, 20250.30p0.32p0.28p0.30p53,849,306
Sep 10, 20250.30p0.31p0.29p0.30p38,859,397
Sep 9, 20250.29p0.32p0.28p0.30p58,923,743
Sep 8, 20250.27p0.30p0.25p0.29p59,800,436
Sep 5, 20250.27p0.28p0.25p0.27p11,089,652
Sep 4, 20250.26p0.28p0.25p0.27p28,562,958
Sep 3, 20250.26p0.27p0.25p0.26p20,544,836
Sep 2, 20250.27p0.29p0.26p0.26p51,437,432
Sep 1, 20250.28p0.30p0.26p0.27p76,109,026
Aug 29, 20250.24p0.29p0.23p0.28p127,246,982
Aug 28, 20250.24p0.26p0.23p0.24p21,093,444
Aug 27, 20250.23p0.27p0.22p0.24p137,491,929
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21