Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

ECR Minerals (ECR) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Mar 2025 (Fri) 0.23 0.23 0.23 0.23 14,444,093
27th Mar 2025 (Thu) 0.23 0.23 0.23 0.23 5,927,292
26th Mar 2025 (Wed) 0.23 0.23 0.23 0.23 1,252,093
25th Mar 2025 (Tue) 0.23 0.23 0.23 0.23 1,692,413
24th Mar 2025 (Mon) 0.235 0.235 0.23 0.23 42,419,797
21st Mar 2025 (Fri) 0.225 0.23 0.225 0.23 17,861,272
20th Mar 2025 (Thu) 0.225 0.225 0.225 0.225 4,013,193
19th Mar 2025 (Wed) 0.2275 0.225 0.225 0.225 3,978,275
18th Mar 2025 (Tue) 0.225 0.2275 0.225 0.2275 6,641,925
17th Mar 2025 (Mon) 0.225 0.225 0.225 0.225 5,471,047
14th Mar 2025 (Fri) 0.2175 0.2275 0.2175 0.225 63,844,834
13th Mar 2025 (Thu) 0.22 0.22 0.2175 0.2175 8,081,317
12th Mar 2025 (Wed) 0.22 0.22 0.22 0.22 23,741,604
11th Mar 2025 (Tue) 0.22 0.22 0.22 0.22 4,654,144
10th Mar 2025 (Mon) 0.2175 0.22 0.2175 0.22 13,884,697
7th Mar 2025 (Fri) 0.22 0.22 0.21 0.2175 29,792,647
6th Mar 2025 (Thu) 0.2175 0.22 0.215 0.22 6,944,632
5th Mar 2025 (Wed) 0.21 0.2175 0.21 0.2175 20,515,845
4th Mar 2025 (Tue) 0.23 0.215 0.205 0.21 88,781,017
3rd Mar 2025 (Mon) 0.245 0.245 0.225 0.23 21,950,738
28th Feb 2025 (Fri) 0.265 0.265 0.215 0.235 86,476,632
27th Feb 2025 (Thu) 0.265 0.265 0.265 0.265 2,707,325
26th Feb 2025 (Wed) 0.265 0.265 0.265 0.265 5,138,707
25th Feb 2025 (Tue) 0.27 0.27 0.265 0.265 65,628,456
24th Feb 2025 (Mon) 0.275 0.275 0.2675 0.27 62,683,424
21st Feb 2025 (Fri) 0.275 0.275 0.275 0.275 3,122,434
20th Feb 2025 (Thu) 0.2725 0.275 0.2725 0.275 16,445,127
19th Feb 2025 (Wed) 0.2825 0.2825 0.265 0.2725 15,634,184
18th Feb 2025 (Tue) 0.275 0.2825 0.275 0.2825 13,683,871
17th Feb 2025 (Mon) 0.275 0.275 0.275 0.275 6,624,744
14th Feb 2025 (Fri) 0.27 0.275 0.27 0.275 29,729,969
13th Feb 2025 (Thu) 0.2725 0.275 0.27 0.27 19,386,946
12th Feb 2025 (Wed) 0.2725 0.2725 0.2725 0.2725 16,888,462
11th Feb 2025 (Tue) 0.285 0.285 0.265 0.2725 21,481,536
10th Feb 2025 (Mon) 0.285 0.285 0.285 0.285 3,459,314
7th Feb 2025 (Fri) 0.285 0.285 0.285 0.285 4,280,974
6th Feb 2025 (Thu) 0.2825 0.285 0.2825 0.285 25,039,887
5th Feb 2025 (Wed) 0.2825 0.2825 0.2775 0.2825 9,915,589
4th Feb 2025 (Tue) 0.285 0.285 0.275 0.2825 37,435,500
3rd Feb 2025 (Mon) 0.305 0.285 0.285 0.285 113,961,834
31st Jan 2025 (Fri) 0.32 0.32 0.3125 0.315 41,192,553
FTSE 100 Latest
Value8,658.85
Change-7.27