Ecora Resources (ECOR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
07/03/2025 61.90p 61.90p 59.00p 61.50p 418228
06/03/2025 60.40p 62.30p 59.50p 59.60p 341249
05/03/2025 56.50p 60.80p 56.50p 60.10p 401124
04/03/2025 59.00p 59.00p 55.60p 56.20p 468919
03/03/2025 60.40p 60.40p 58.40p 58.40p 431754
28/02/2025 59.20p 60.40p 58.30p 59.20p 301092
27/02/2025 60.90p 62.60p 59.50p 60.30p 553119
26/02/2025 59.30p 60.56p 59.10p 60.10p 209746
25/02/2025 61.00p 61.00p 59.20p 59.60p 207907
24/02/2025 61.00p 61.84p 60.00p 60.70p 393016
21/02/2025 61.00p 62.70p 61.00p 61.00p 70682
20/02/2025 60.30p 62.70p 60.30p 60.50p 240221
19/02/2025 62.90p 62.90p 60.50p 61.10p 297150
18/02/2025 61.50p 62.00p 61.00p 61.40p 198311
17/02/2025 62.60p 64.60p 61.60p 61.70p 250369
14/02/2025 64.00p 64.50p 62.10p 62.50p 329027
13/02/2025 63.00p 63.70p 62.20p 63.40p 97869
12/02/2025 63.00p 63.80p 62.00p 62.70p 271846
11/02/2025 64.00p 64.30p 62.20p 63.00p 274257
10/02/2025 64.80p 64.80p 62.60p 63.70p 343246
07/02/2025 63.40p 64.70p 62.20p 63.40p 248814
06/02/2025 62.90p 64.10p 62.50p 63.60p 173581
05/02/2025 61.90p 63.30p 61.20p 62.80p 411885
04/02/2025 62.00p 62.00p 60.20p 61.60p 213062
03/02/2025 61.10p 62.00p 60.20p 60.80p 339461
31/01/2025 62.50p 63.50p 61.30p 61.90p 277963
30/01/2025 61.40p 63.20p 61.27p 63.20p 241272
29/01/2025 59.50p 63.80p 59.41p 61.50p 470236
28/01/2025 61.00p 61.40p 59.20p 59.60p 493016
27/01/2025 63.30p 63.90p 61.00p 61.00p 3139226
24/01/2025 61.70p 63.40p 60.80p 62.40p 624113
23/01/2025 61.10p 63.20p 60.80p 61.30p 287030
22/01/2025 61.10p 62.60p 61.00p 61.40p 274770
21/01/2025 64.00p 64.10p 61.10p 61.80p 365079
20/01/2025 64.80p 65.40p 63.90p 63.90p 420091
17/01/2025 64.90p 66.10p 64.80p 65.20p 292114
16/01/2025 65.00p 65.60p 63.80p 65.00p 340373
15/01/2025 62.90p 64.90p 61.10p 64.70p 513356
14/01/2025 61.50p 62.70p 61.23p 61.60p 208144
13/01/2025 61.00p 62.40p 59.60p 61.50p 481197
10/01/2025 60.70p 61.20p 59.40p 60.00p 263963
09/01/2025 61.40p 62.20p 60.50p 60.70p 446767
08/01/2025 64.00p 64.10p 61.30p 61.50p 353951
07/01/2025 65.00p 65.20p 63.20p 64.00p 440955
06/01/2025 65.00p 65.20p 63.00p 64.40p 473707
03/01/2025 64.60p 65.60p 63.20p 64.10p 293085
02/01/2025 64.60p 64.60p 62.60p 64.50p 320528
31/12/2024 62.70p 64.10p 62.70p 64.00p 159991
30/12/2024 64.00p 64.40p 62.10p 62.60p 167501
27/12/2024 63.20p 64.60p 62.90p 63.10p 231216
24/12/2024 62.60p 63.70p 61.10p 63.10p 310801
23/12/2024 62.00p 62.30p 60.30p 61.00p 449933
20/12/2024 61.00p 63.40p 60.00p 61.10p 5540526
19/12/2024 63.10p 63.40p 60.40p 61.50p 965822
18/12/2024 65.00p 65.00p 62.70p 63.20p 576546
17/12/2024 62.40p 64.80p 62.40p 64.40p 390015
16/12/2024 63.00p 63.90p 61.75p 63.70p 1054284
13/12/2024 64.80p 65.90p 62.50p 62.50p 593455
12/12/2024 66.70p 66.70p 64.20p 65.00p 535396
11/12/2024 66.80p 66.80p 64.00p 65.40p 456012
10/12/2024 66.50p 66.50p 64.60p 65.40p 367195
09/12/2024 64.60p 66.20p 64.20p 65.60p 469580
06/12/2024 64.20p 65.80p 64.00p 64.60p 359801
05/12/2024 65.90p 66.15p 64.27p 64.60p 1028706
04/12/2024 65.00p 66.40p 64.60p 65.30p 364507
03/12/2024 66.00p 66.00p 64.30p 64.70p 193748
02/12/2024 65.50p 66.40p 64.70p 65.30p 485796
29/11/2024 65.70p 66.40p 65.00p 65.50p 205422
28/11/2024 65.60p 66.20p 64.70p 65.70p 344745
27/11/2024 66.00p 66.60p 65.60p 65.60p 236599
26/11/2024 66.80p 67.18p 64.70p 65.40p 373117

*Close Price adjusted for both dividends and splits