Ecora Resources (ECOR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ecora Resources

Date Open High Low Close* Volume
12/06/2026 136.60p 139.47p 135.40p 136.00p 502755
11/06/2026 139.00p 139.00p 131.20p 134.40p 400554
10/06/2026 130.00p 135.60p 130.00p 133.60p 419879
09/06/2026 134.80p 137.40p 133.20p 134.20p 752221
08/06/2026 135.20p 137.80p 134.40p 135.00p 431044
05/06/2026 142.00p 142.00p 136.60p 137.00p 598224
04/06/2026 142.80p 145.18p 140.80p 142.40p 323109
03/06/2026 151.20p 151.20p 142.80p 144.20p 434285
02/06/2026 142.20p 144.60p 139.00p 144.60p 955211
01/06/2026 141.60p 145.80p 137.80p 139.00p 426097
29/05/2026 136.00p 144.40p 136.00p 143.60p 316550
28/05/2026 139.00p 143.20p 137.00p 142.00p 558291
27/05/2026 138.80p 141.30p 136.60p 138.00p 464183
26/05/2026 145.80p 146.80p 136.40p 137.40p 566135
22/05/2026 147.40p 147.40p 138.80p 139.20p 153637
21/05/2026 140.00p 142.00p 136.60p 140.80p 230578
20/05/2026 138.20p 139.60p 136.60p 139.40p 457391
19/05/2026 145.00p 145.40p 136.00p 138.20p 419117
18/05/2026 140.40p 145.40p 140.40p 141.20p 282031
15/05/2026 150.00p 152.63p 141.80p 143.60p 666703
14/05/2026 150.00p 151.00p 145.60p 147.40p 694025
13/05/2026 150.00p 152.20p 146.80p 150.00p 293438
12/05/2026 153.00p 153.00p 146.60p 146.60p 358875
11/05/2026 151.00p 154.40p 149.20p 152.60p 674463
08/05/2026 150.00p 152.20p 147.80p 150.00p 400646
07/05/2026 148.00p 152.60p 147.20p 150.20p 1403145
06/05/2026 142.00p 146.60p 140.67p 146.60p 963374
05/05/2026 138.60p 140.40p 134.60p 138.40p 609795
01/05/2026 136.00p 137.40p 133.80p 134.60p 174806
30/04/2026 138.80p 138.80p 133.80p 137.40p 415433
29/04/2026 144.60p 144.60p 131.10p 134.00p 1061357
28/04/2026 136.40p 137.00p 134.00p 137.00p 314993
27/04/2026 135.00p 136.20p 134.20p 135.20p 247695
24/04/2026 136.80p 137.40p 133.40p 135.40p 312995
23/04/2026 143.00p 143.00p 133.80p 137.00p 422366
22/04/2026 142.60p 143.00p 135.60p 137.60p 422792
21/04/2026 141.00p 141.00p 138.20p 139.00p 529635
20/04/2026 143.00p 143.00p 139.00p 140.20p 325758
17/04/2026 141.40p 144.60p 137.56p 142.40p 418929
16/04/2026 146.60p 146.60p 140.20p 141.40p 626341
15/04/2026 137.00p 145.67p 136.40p 142.60p 327179
14/04/2026 143.60p 146.80p 142.40p 143.40p 186610
13/04/2026 137.20p 144.40p 137.20p 143.00p 202196
10/04/2026 140.80p 143.80p 139.60p 142.60p 512650
09/04/2026 139.20p 144.40p 139.20p 141.60p 470791
08/04/2026 144.00p 147.40p 141.80p 143.40p 710485
07/04/2026 141.20p 143.40p 138.80p 140.00p 626527
02/04/2026 142.00p 143.40p 134.80p 139.60p 535660
01/04/2026 143.60p 147.20p 141.40p 142.60p 549052
31/03/2026 132.80p 141.00p 132.00p 139.40p 587790
30/03/2026 133.40p 135.40p 129.99p 134.60p 598071
27/03/2026 126.60p 130.42p 122.89p 130.40p 826560
26/03/2026 124.40p 131.00p 123.00p 127.00p 383754
25/03/2026 132.80p 134.00p 129.20p 130.00p 533099
24/03/2026 132.00p 132.20p 126.20p 129.00p 340869
23/03/2026 126.80p 131.40p 119.40p 128.80p 804379
20/03/2026 128.80p 131.40p 123.80p 125.60p 647841
19/03/2026 129.20p 130.80p 122.00p 125.20p 711170
18/03/2026 135.20p 135.20p 127.60p 128.80p 488362
17/03/2026 130.20p 132.20p 126.80p 129.20p 328523
16/03/2026 127.80p 129.73p 124.20p 128.00p 1260933
13/03/2026 135.00p 135.00p 127.20p 128.60p 281599
12/03/2026 138.40p 138.40p 132.00p 133.60p 517531
11/03/2026 138.40p 138.40p 133.80p 135.80p 357049
10/03/2026 135.20p 139.00p 132.00p 138.40p 291956
09/03/2026 125.00p 130.60p 124.40p 130.00p 838773
06/03/2026 133.00p 135.80p 128.56p 131.40p 731275
05/03/2026 141.20p 141.20p 131.60p 132.60p 264898
04/03/2026 137.00p 140.80p 135.20p 138.00p 468833
03/03/2026 141.00p 142.60p 135.20p 138.80p 1133155
02/03/2026 148.80p 148.80p 141.00p 145.00p 1025014
27/02/2026 143.00p 148.80p 140.20p 143.20p 824689
26/02/2026 149.60p 149.60p 140.40p 141.00p 331314
25/02/2026 145.00p 145.60p 141.00p 145.00p 380977
24/02/2026 142.20p 144.60p 140.20p 140.20p 584122
23/02/2026 139.40p 143.20p 138.00p 141.60p 870681
20/02/2026 140.60p 141.60p 137.69p 139.20p 1079686
19/02/2026 137.00p 141.00p 137.00p 138.40p 352890
18/02/2026 138.60p 144.00p 135.80p 140.80p 1068345
17/02/2026 139.60p 142.80p 131.60p 135.80p 696070
16/02/2026 139.00p 142.00p 136.40p 140.00p 488286
13/02/2026 141.80p 144.60p 137.60p 143.00p 385316
12/02/2026 141.00p 147.60p 139.40p 140.00p 403124
11/02/2026 141.60p 147.00p 138.00p 143.80p 416628
10/02/2026 141.20p 144.20p 140.00p 141.40p 1433217
09/02/2026 138.60p 142.00p 137.20p 142.00p 673940
06/02/2026 132.20p 138.43p 130.20p 137.00p 765318
05/02/2026 136.00p 138.00p 131.40p 132.00p 802793
04/02/2026 144.40p 144.40p 138.40p 138.40p 675613
03/02/2026 143.40p 143.40p 138.21p 141.00p 498219
02/02/2026 140.00p 141.80p 130.62p 139.20p 1185887
30/01/2026 147.40p 149.20p 142.75p 145.20p 1584662
29/01/2026 150.00p 155.20p 146.80p 150.60p 2117511
28/01/2026 144.60p 149.40p 143.39p 147.40p 1780857
27/01/2026 155.00p 155.00p 142.95p 143.80p 1864222
26/01/2026 147.00p 154.40p 145.69p 152.40p 3052824
23/01/2026 142.00p 146.40p 137.40p 146.40p 1325228
22/01/2026 141.00p 141.78p 137.00p 141.20p 579956
21/01/2026 135.00p 141.40p 132.80p 140.40p 1831879
20/01/2026 130.00p 138.40p 127.20p 138.40p 1410573
19/01/2026 132.00p 132.00p 127.40p 130.40p 507115
16/01/2026 133.00p 135.00p 127.40p 129.80p 721155
15/01/2026 131.00p 131.80p 126.20p 131.40p 1213267
14/01/2026 126.80p 131.00p 126.40p 128.40p 853143
13/01/2026 129.00p 131.20p 125.00p 129.00p 1131554
12/01/2026 123.20p 128.40p 123.00p 128.40p 932235
09/01/2026 119.40p 123.87p 118.20p 123.00p 978090
08/01/2026 117.80p 118.85p 115.40p 118.80p 522812
07/01/2026 114.00p 118.00p 114.00p 117.80p 309490
06/01/2026 115.80p 118.00p 113.00p 117.80p 402900
05/01/2026 112.00p 116.35p 110.60p 115.80p 582761
02/01/2026 114.80p 116.80p 112.20p 112.20p 455776
31/12/2025 114.60p 115.00p 113.20p 114.80p 177403
30/12/2025 114.20p 116.00p 114.02p 115.00p 347962
29/12/2025 113.80p 117.00p 113.20p 113.40p 654836
25/12/2025 114.00p 114.80p 112.20p 113.20p 151110
24/12/2025 114.00p 114.80p 112.20p 113.20p 151110
23/12/2025 113.60p 114.00p 111.20p 113.00p 184116
22/12/2025 110.80p 114.00p 108.60p 113.60p 394415
19/12/2025 110.00p 111.00p 107.20p 110.80p 866509
18/12/2025 108.80p 109.20p 105.98p 109.20p 604634
17/12/2025 108.80p 110.20p 108.40p 108.80p 246432
16/12/2025 112.40p 112.40p 108.00p 108.20p 306482
15/12/2025 109.60p 113.80p 108.40p 111.20p 420589
12/12/2025 112.00p 113.00p 109.60p 109.60p 467770
11/12/2025 105.00p 111.60p 105.00p 109.60p 828152
10/12/2025 105.00p 108.00p 104.00p 107.20p 526966
09/12/2025 106.00p 108.45p 104.20p 105.40p 373489
08/12/2025 107.40p 108.84p 106.20p 106.40p 471645
05/12/2025 109.00p 110.00p 107.00p 107.40p 383335
04/12/2025 106.40p 108.80p 106.00p 107.60p 249526
03/12/2025 107.20p 107.50p 104.20p 106.60p 467167
02/12/2025 104.40p 105.60p 103.80p 104.60p 251079
01/12/2025 102.00p 105.80p 101.60p 103.60p 872158
28/11/2025 96.00p 103.20p 96.00p 102.00p 1261184
27/11/2025 97.70p 99.40p 96.70p 98.90p 422418
26/11/2025 96.50p 98.40p 95.50p 97.70p 711827
25/11/2025 96.00p 97.40p 94.70p 95.70p 378305
24/11/2025 94.00p 96.00p 91.20p 95.70p 468782
21/11/2025 92.80p 93.30p 90.50p 91.20p 636477
20/11/2025 92.60p 94.80p 91.10p 94.00p 863870
19/11/2025 89.50p 93.00p 88.60p 91.70p 393310
18/11/2025 91.40p 91.50p 88.40p 89.50p 636796
17/11/2025 91.70p 93.80p 90.79p 91.60p 181202
14/11/2025 92.30p 94.70p 90.00p 92.00p 342802
13/11/2025 94.80p 95.70p 92.50p 92.70p 530509
12/11/2025 94.10p 94.90p 91.60p 94.10p 140621
11/11/2025 93.20p 94.60p 91.40p 92.80p 395461
10/11/2025 93.00p 97.50p 92.60p 93.00p 927739
07/11/2025 94.10p 97.00p 91.00p 92.50p 480460
06/11/2025 95.00p 97.90p 94.00p 94.90p 313243
05/11/2025 92.70p 95.60p 92.10p 94.80p 477150
04/11/2025 94.00p 96.20p 91.10p 92.60p 433248
03/11/2025 97.00p 97.19p 94.10p 94.80p 314027
31/10/2025 97.00p 98.30p 95.20p 96.00p 738580
30/10/2025 97.00p 98.10p 94.40p 94.50p 463227
29/10/2025 90.00p 99.80p 89.60p 96.50p 1509115
28/10/2025 87.20p 89.30p 86.50p 89.30p 282321
27/10/2025 87.70p 90.00p 86.70p 87.50p 288400
24/10/2025 90.00p 90.00p 86.00p 88.70p 305705
23/10/2025 89.90p 89.90p 85.40p 88.00p 222878
22/10/2025 84.70p 86.80p 84.00p 85.10p 342345
21/10/2025 90.00p 90.00p 84.63p 85.10p 411832
20/10/2025 86.80p 89.10p 86.80p 87.40p 357737
17/10/2025 92.50p 92.70p 87.00p 87.00p 828550
16/10/2025 93.10p 93.80p 91.00p 92.50p 192205
15/10/2025 91.00p 94.00p 90.38p 93.10p 570134
14/10/2025 92.50p 94.19p 90.00p 91.00p 535836
13/10/2025 89.00p 93.30p 89.00p 92.50p 524549
10/10/2025 90.80p 92.00p 89.00p 89.70p 1021803
09/10/2025 89.60p 92.00p 88.10p 92.00p 414308
08/10/2025 89.30p 90.40p 87.40p 89.00p 721920
07/10/2025 90.70p 90.90p 86.20p 89.00p 382195
06/10/2025 89.40p 90.80p 87.20p 90.20p 641175
03/10/2025 86.90p 89.00p 85.40p 88.90p 501187
02/10/2025 86.50p 87.20p 85.50p 86.50p 253057
01/10/2025 84.80p 87.27p 84.10p 86.30p 621169
30/09/2025 83.50p 85.90p 82.50p 84.80p 586383
29/09/2025 81.50p 83.70p 80.50p 83.30p 573592
26/09/2025 80.50p 81.30p 77.95p 79.90p 235098
25/09/2025 81.00p 81.62p 78.53p 80.00p 289546
24/09/2025 80.00p 81.52p 77.90p 80.00p 653645
23/09/2025 79.60p 79.80p 77.80p 79.10p 239231
22/09/2025 77.00p 79.80p 76.90p 78.20p 794003
19/09/2025 78.70p 78.70p 76.10p 77.30p 466399
18/09/2025 76.80p 78.90p 76.80p 77.00p 442003
17/09/2025 76.90p 77.70p 76.00p 76.80p 256137
16/09/2025 78.40p 78.40p 76.30p 76.20p 131193
15/09/2025 78.40p 78.40p 74.60p 76.30p 224095
12/09/2025 75.40p 77.80p 75.20p 76.80p 108070
11/09/2025 76.10p 76.10p 74.90p 75.50p 193075
10/09/2025 76.10p 78.90p 74.00p 74.90p 281205
09/09/2025 76.90p 79.60p 75.70p 77.30p 470356
08/09/2025 76.00p 76.80p 74.26p 76.00p 276367
05/09/2025 75.30p 76.00p 72.80p 75.50p 1338592
04/09/2025 74.00p 75.40p 72.30p 75.00p 646271
03/09/2025 76.10p 80.40p 73.70p 74.90p 1413675
02/09/2025 74.80p 77.40p 74.10p 75.00p 641836
01/09/2025 72.20p 73.90p 72.00p 73.40p 161033
29/08/2025 72.00p 72.46p 71.20p 71.50p 147787

*Close Price adjusted for both dividends and splits