Ecora Resources (ECOR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
28/08/2025 71.00p 73.00p 70.80p 72.00p 112271
27/08/2025 72.00p 72.30p 70.30p 71.50p 94298
26/08/2025 72.50p 73.90p 71.23p 71.30p 223763
22/08/2025 74.00p 74.00p 69.30p 72.60p 82763
21/08/2025 71.00p 72.90p 69.60p 72.20p 111742
20/08/2025 71.30p 72.60p 69.20p 70.50p 267421
19/08/2025 74.70p 76.60p 71.20p 72.20p 1426012
18/08/2025 73.00p 74.90p 72.89p 74.50p 577230
15/08/2025 72.50p 73.20p 71.60p 72.70p 158352
14/08/2025 71.60p 72.90p 71.60p 72.30p 233684
13/08/2025 71.40p 73.30p 70.70p 72.40p 214821
12/08/2025 71.90p 72.80p 70.70p 71.80p 274926
11/08/2025 69.40p 73.00p 68.60p 70.60p 737684
08/08/2025 66.20p 69.61p 66.10p 69.40p 297670
07/08/2025 66.00p 66.10p 65.20p 65.80p 587463
06/08/2025 67.30p 67.40p 66.00p 66.30p 289400
05/08/2025 67.20p 68.80p 66.40p 67.10p 225134
04/08/2025 66.50p 67.90p 65.10p 67.20p 265707
01/08/2025 67.70p 68.33p 64.10p 66.80p 755132
31/07/2025 70.80p 71.20p 67.90p 68.20p 2004484
30/07/2025 70.10p 72.40p 69.10p 70.70p 358253
29/07/2025 75.50p 75.50p 70.10p 70.60p 430746
28/07/2025 72.70p 75.40p 72.70p 73.50p 616494
25/07/2025 74.00p 75.00p 72.73p 72.80p 472778
24/07/2025 71.00p 74.50p 69.61p 74.00p 823730
23/07/2025 72.00p 72.00p 69.44p 71.00p 523493
22/07/2025 69.00p 73.40p 69.00p 71.20p 1349430
21/07/2025 66.50p 68.90p 66.04p 68.60p 448539
18/07/2025 66.00p 67.00p 64.91p 66.20p 238337
17/07/2025 65.00p 66.10p 64.00p 65.20p 339459
16/07/2025 65.50p 65.90p 62.60p 64.00p 289914
15/07/2025 65.10p 66.10p 63.90p 65.10p 4319849
14/07/2025 65.00p 65.10p 64.00p 64.10p 114924
11/07/2025 65.40p 66.00p 64.68p 64.80p 316689
10/07/2025 65.00p 65.78p 63.80p 65.50p 329545
09/07/2025 62.50p 65.30p 62.50p 64.40p 459292
08/07/2025 61.70p 63.60p 61.70p 62.40p 51411
07/07/2025 65.00p 65.00p 61.54p 63.00p 216601
04/07/2025 62.00p 64.60p 61.60p 63.60p 236646
03/07/2025 63.60p 64.70p 62.10p 62.10p 270089
02/07/2025 62.60p 64.70p 61.71p 63.10p 222107
01/07/2025 63.00p 64.60p 61.48p 62.20p 316106
30/06/2025 63.20p 64.90p 62.10p 62.70p 220795
27/06/2025 64.70p 66.00p 62.20p 62.70p 306844
26/06/2025 66.30p 67.80p 64.30p 64.40p 170499
25/06/2025 65.50p 67.30p 65.50p 65.70p 424382
24/06/2025 66.30p 66.80p 64.60p 66.10p 139818
23/06/2025 65.30p 66.51p 64.40p 65.40p 121140
20/06/2025 66.10p 67.27p 65.65p 66.20p 167209
19/06/2025 68.00p 68.10p 65.70p 66.00p 314718
18/06/2025 67.50p 67.90p 66.10p 67.30p 134126
17/06/2025 68.00p 68.00p 65.10p 66.40p 202210
16/06/2025 64.10p 67.90p 62.00p 66.60p 827109
13/06/2025 62.30p 64.00p 61.34p 64.00p 387434
12/06/2025 61.00p 64.00p 60.20p 62.80p 541749
11/06/2025 63.00p 63.00p 61.20p 62.40p 321418
10/06/2025 62.30p 64.00p 61.20p 61.40p 415307
09/06/2025 61.40p 64.10p 61.40p 63.00p 370297
06/06/2025 63.60p 64.10p 62.10p 62.30p 636289
05/06/2025 63.40p 64.10p 60.10p 63.70p 488237
04/06/2025 62.40p 63.10p 61.10p 63.10p 563379
03/06/2025 63.20p 63.30p 61.20p 61.90p 441118
02/06/2025 59.30p 63.30p 58.20p 62.40p 522225
30/05/2025 58.00p 60.20p 57.40p 58.70p 306493
29/05/2025 58.00p 60.00p 58.00p 59.20p 1288925
28/05/2025 58.40p 59.10p 57.70p 58.90p 183781
27/05/2025 59.00p 59.70p 57.30p 58.70p 1135934
23/05/2025 59.90p 60.00p 57.83p 58.90p 275947
22/05/2025 57.10p 60.00p 57.10p 59.80p 295805
21/05/2025 59.70p 60.00p 58.40p 59.50p 149816
20/05/2025 58.00p 59.49p 56.90p 59.40p 312198
19/05/2025 58.00p 59.60p 56.80p 57.30p 253741
16/05/2025 58.60p 60.40p 57.20p 58.00p 402828
15/05/2025 58.40p 60.80p 57.50p 57.50p 315699
14/05/2025 58.20p 59.20p 57.40p 58.50p 304626
13/05/2025 58.50p 60.00p 57.80p 58.30p 201023
12/05/2025 56.80p 60.70p 55.40p 58.10p 866570
09/05/2025 55.30p 56.90p 54.80p 55.60p 128157
08/05/2025 55.60p 56.11p 54.10p 55.00p 400616
07/05/2025 54.90p 55.52p 54.10p 55.00p 254262
06/05/2025 55.20p 57.00p 55.00p 55.00p 198058
02/05/2025 55.90p 56.80p 53.10p 56.50p 365348
01/05/2025 55.00p 55.90p 54.00p 54.00p 171381
30/04/2025 55.40p 56.00p 54.00p 54.70p 567084
29/04/2025 53.80p 55.60p 53.30p 55.30p 317302
28/04/2025 54.90p 55.00p 53.70p 53.70p 109247
25/04/2025 53.90p 54.90p 52.92p 54.10p 265885
24/04/2025 53.70p 53.90p 52.40p 53.90p 130664
23/04/2025 52.50p 53.90p 52.37p 53.40p 418219
22/04/2025 52.00p 52.70p 50.30p 52.40p 346039
17/04/2025 50.60p 52.00p 50.60p 51.10p 124633
16/04/2025 50.80p 51.50p 50.10p 51.00p 197683
15/04/2025 51.70p 51.80p 50.24p 51.50p 560120
14/04/2025 50.00p 51.30p 49.96p 50.10p 491512
11/04/2025 52.00p 52.70p 49.10p 50.00p 738658
10/04/2025 53.00p 54.20p 50.60p 50.60p 326958
09/04/2025 51.90p 52.00p 49.70p 50.50p 399138
08/04/2025 50.00p 53.30p 50.00p 51.90p 602267
07/04/2025 52.50p 54.90p 48.00p 50.80p 829733
04/04/2025 55.00p 57.70p 51.50p 52.50p 925385
03/04/2025 59.40p 59.80p 55.00p 55.00p 999415
02/04/2025 58.00p 60.70p 58.00p 60.10p 786211
01/04/2025 57.90p 59.90p 57.10p 59.70p 449555
31/03/2025 59.80p 61.10p 56.80p 57.20p 1014895
28/03/2025 60.50p 61.50p 59.50p 59.80p 601016
27/03/2025 65.60p 66.02p 59.50p 60.50p 1416696
26/03/2025 67.00p 67.20p 65.90p 66.00p 702476
25/03/2025 62.00p 66.60p 61.00p 65.70p 1071114
24/03/2025 61.90p 63.90p 61.90p 62.10p 485960
21/03/2025 64.70p 64.70p 61.20p 62.30p 935538
20/03/2025 64.90p 65.50p 63.10p 63.80p 797950
19/03/2025 65.00p 65.00p 63.00p 64.50p 452046
18/03/2025 64.00p 64.20p 62.90p 63.90p 355611
17/03/2025 62.00p 64.00p 60.73p 62.60p 840085
14/03/2025 61.00p 61.71p 59.27p 61.60p 423192
13/03/2025 57.90p 60.80p 57.90p 60.70p 436013
12/03/2025 59.20p 59.70p 57.87p 59.00p 271504
11/03/2025 58.20p 58.90p 57.40p 57.90p 266511
10/03/2025 61.30p 61.50p 57.60p 58.10p 297101

*Close Price adjusted for both dividends and splits