ECR Minerals plc (ECR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

0.3000

-0.0200

(-6.25%)

At close: 04:01PM BST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.3200	0.3140	0.3000	0.3000	0.3000	6,220,927
25 Apr 2024	0.3250	0.3240	0.3100	0.3200	0.3200	5,451,882
24 Apr 2024	0.3000	0.3400	0.2970	0.3250	0.3250	24,188,349
23 Apr 2024	0.2900	0.3070	0.2930	0.3000	0.3000	7,112,516
22 Apr 2024	0.3000	0.3040	0.2810	0.2900	0.2900	16,588,477
19 Apr 2024	0.3000	0.3100	0.2900	0.3000	0.3000	4,506,281
18 Apr 2024	0.3050	0.3090	0.2920	0.3000	0.3000	13,887,038
17 Apr 2024	0.3200	0.3250	0.3000	0.3050	0.3050	13,898,348
16 Apr 2024	0.3150	0.3220	0.3030	0.3200	0.3200	12,422,830
15 Apr 2024	0.3150	0.3200	0.2960	0.3150	0.3150	17,374,791
12 Apr 2024	0.3400	0.3440	0.3130	0.3150	0.3150	20,436,323
11 Apr 2024	0.3400	0.3600	0.3300	0.3400	0.3400	32,706,270
10 Apr 2024	0.3200	0.3500	0.3240	0.3400	0.3400	51,445,401
09 Apr 2024	0.2900	0.3270	0.2900	0.3200	0.3200	46,986,006
08 Apr 2024	0.3000	0.3100	0.2820	0.2900	0.2900	76,630,046
05 Apr 2024	0.2900	0.3000	0.2800	0.2850	0.2850	17,783,484
04 Apr 2024	0.2800	0.3000	0.2820	0.2900	0.2900	33,894,868
03 Apr 2024	0.2800	0.2900	0.2710	0.2800	0.2800	5,386,488
02 Apr 2024	0.2900	0.2920	0.2700	0.2800	0.2800	44,545,015
28 Mar 2024	0.2950	0.2960	0.2800	0.2850	0.2850	6,432,510
27 Mar 2024	0.2950	0.2990	0.2900	0.2950	0.2950	8,568,186
26 Mar 2024	0.3100	0.3160	0.2920	0.2950	0.2950	17,905,338
25 Mar 2024	0.3100	0.3200	0.3060	0.3100	0.3100	3,894,919
22 Mar 2024	0.3100	0.3200	0.3020	0.3100	0.3100	14,141,777
21 Mar 2024	0.3000	0.3290	0.2960	0.3100	0.3100	57,834,020
20 Mar 2024	0.3000	0.3080	0.2940	0.3000	0.3000	9,654,117
19 Mar 2024	0.3100	0.3090	0.2900	0.3000	0.3000	12,128,761
18 Mar 2024	0.3100	0.3190	0.3010	0.3100	0.3100	15,130,167
15 Mar 2024	0.3350	0.3390	0.3000	0.3100	0.3100	64,982,781
14 Mar 2024	0.3100	0.3500	0.3200	0.3350	0.3350	132,184,796
13 Mar 2024	0.3500	0.4390	0.3490	0.4300	0.4300	82,321,311
12 Mar 2024	0.3750	0.3800	0.3400	0.3500	0.3500	13,441,853
11 Mar 2024	0.3100	0.3840	0.3030	0.3750	0.3750	36,736,592
08 Mar 2024	0.3100	0.3200	0.2900	0.3100	0.3100	20,506,178
07 Mar 2024	0.3200	0.3180	0.3030	0.3100	0.3100	13,903,353
06 Mar 2024	0.3300	0.3280	0.3120	0.3200	0.3200	4,714,953
05 Mar 2024	0.3250	0.3340	0.3120	0.3250	0.3250	1,237,893
04 Mar 2024	0.3200	0.3300	0.3180	0.3250	0.3250	2,743,509
01 Mar 2024	0.3200	0.3280	0.3100	0.3200	0.3200	1,532,060
29 Feb 2024	0.3100	0.3500	0.3100	0.3200	0.3200	25,399,289
28 Feb 2024	0.3300	0.3400	0.3130	0.3100	0.3100	7,463,185
27 Feb 2024	0.3300	0.3500	0.3050	0.3300	0.3300	14,588,014
26 Feb 2024	0.3350	0.3500	0.3020	0.3300	0.3300	16,215,919
23 Feb 2024	0.3300	0.3400	0.3200	0.3350	0.3350	12,956,096
22 Feb 2024	0.3200	0.3640	0.3210	0.3300	0.3300	21,524,673
21 Feb 2024	0.2850	0.3690	0.2800	0.3200	0.3200	53,452,126
20 Feb 2024	0.2800	0.2900	0.2720	0.2850	0.2850	10,101,114
19 Feb 2024	0.2600	0.2900	0.2570	0.2750	0.2750	19,209,967
16 Feb 2024	0.2350	0.2700	0.2390	0.2600	0.2600	17,665,325
15 Feb 2024	0.2400	0.2430	0.2220	0.2350	0.2350	6,805,543
14 Feb 2024	0.2500	0.2540	0.2320	0.2400	0.2400	8,420,545
13 Feb 2024	0.2800	0.2610	0.2400	0.2500	0.2500	11,944,456
12 Feb 2024	0.2500	0.2900	0.2360	0.2800	0.2800	50,073,360
09 Feb 2024	0.2500	0.2500	0.2260	0.2450	0.2450	8,320,230
08 Feb 2024	0.2600	0.2600	0.2400	0.2500	0.2500	5,918,588
07 Feb 2024	0.2550	0.2700	0.2530	0.2650	0.2650	9,329,055
06 Feb 2024	0.2700	0.2720	0.2520	0.2550	0.2550	5,684,454
05 Feb 2024	0.2700	0.3100	0.2630	0.2700	0.2700	2,453,729
02 Feb 2024	0.2650	0.2710	0.2600	0.2700	0.2700	4,220,880
01 Feb 2024	0.2700	0.2800	0.2600	0.2650	0.2650	2,064,312
31 Jan 2024	0.2750	0.2750	0.2610	0.2650	0.2650	8,676,373
30 Jan 2024	0.2800	0.2900	0.2710	0.2750	0.2750	9,085,829
29 Jan 2024	0.2800	0.2900	0.2700	0.2800	0.2800	4,066,886
26 Jan 2024	0.2800	0.2760	0.2740	0.2800	0.2800	2,447,552
25 Jan 2024	0.2700	0.2880	0.2640	0.2800	0.2800	3,809,329
24 Jan 2024	0.2900	0.2780	0.2620	0.2700	0.2700	9,027,461
23 Jan 2024	0.2450	0.2900	0.2400	0.2900	0.2900	29,701,704
22 Jan 2024	0.2450	0.2540	0.2340	0.2450	0.2450	10,264,997
19 Jan 2024	0.2400	0.2450	0.2330	0.2450	0.2450	4,080,335
18 Jan 2024	0.2300	0.2500	0.2280	0.2400	0.2400	11,654,994
17 Jan 2024	0.2300	0.2320	0.2200	0.2300	0.2300	3,455,339
16 Jan 2024	0.2350	0.2380	0.2200	0.2300	0.2300	7,664,610
15 Jan 2024	0.2300	0.2370	0.2270	0.2350	0.2350	4,312,993
12 Jan 2024	0.2350	0.2380	0.2300	0.2350	0.2350	4,312,965
11 Jan 2024	0.2400	0.2400	0.2260	0.2350	0.2350	16,791,371
10 Jan 2024	0.2750	0.2770	0.2350	0.2400	0.2400	14,674,456
09 Jan 2024	0.2650	0.2630	0.2620	0.2750	0.2750	16,921,929
08 Jan 2024	0.2550	0.2740	0.2480	0.2650	0.2650	8,194,225
05 Jan 2024	0.2700	0.2680	0.2420	0.2550	0.2550	6,644,294
04 Jan 2024	0.2700	0.2690	0.2600	0.2700	0.2700	3,674,049
03 Jan 2024	0.2700	0.2670	0.2600	0.2700	0.2700	7,492,736
02 Jan 2024	0.2700	0.2800	0.2600	0.2700	0.2700	13,432,092
29 Dec 2023	0.2650	0.2700	0.2500	0.2700	0.2700	1,615,158
28 Dec 2023	0.2800	0.2900	0.2400	0.2650	0.2650	9,477,895
27 Dec 2023	0.2650	0.2900	0.2630	0.2800	0.2800	10,975,180
22 Dec 2023	0.2550	0.2580	0.2400	0.2650	0.2650	5,264,575
21 Dec 2023	0.2650	0.2670	0.2410	0.2550	0.2550	6,158,232
20 Dec 2023	0.2800	0.2820	0.2530	0.2650	0.2650	13,486,400
19 Dec 2023	0.2600	0.2890	0.2650	0.2800	0.2800	20,151,192
18 Dec 2023	0.2550	0.2890	0.2480	0.2600	0.2600	37,722,805
15 Dec 2023	0.2250	0.2700	0.2280	0.2550	0.2550	55,584,257
14 Dec 2023	0.2150	0.2300	0.2100	0.2250	0.2250	16,362,879
13 Dec 2023	0.2050	0.2180	0.2100	0.2150	0.2150	6,022,156
12 Dec 2023	0.2350	0.2390	0.2010	0.2050	0.2050	32,540,426
11 Dec 2023	0.2450	0.2580	0.2250	0.2350	0.2350	13,889,756
08 Dec 2023	0.2450	0.2490	0.2300	0.2450	0.2450	5,425,629
07 Dec 2023	0.2250	0.2600	0.2260	0.2450	0.2450	59,554,262
06 Dec 2023	0.2200	0.2400	0.2220	0.2250	0.2250	20,238,651
05 Dec 2023	0.2200	0.2280	0.2100	0.2200	0.2200	5,177,862
04 Dec 2023	0.2200	0.2270	0.2130	0.2200	0.2200	2,326,546
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,634.82-583.94(-1.14%)

ECR Minerals plc (ECR.L)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,634.82
-583.94(-1.14%)