Ecora Resources (ECOR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/05/2024 83.30p 85.40p 82.10p 82.80p 556197
23/05/2024 87.00p 87.00p 83.20p 83.90p 756257
22/05/2024 86.60p 88.00p 85.54p 86.60p 915655
21/05/2024 87.20p 88.00p 84.24p 87.00p 885703
20/05/2024 86.20p 87.70p 85.40p 85.80p 636922
17/05/2024 87.70p 87.70p 85.10p 86.00p 505915
16/05/2024 86.00p 87.20p 85.40p 86.60p 455050
15/05/2024 85.00p 87.50p 84.90p 85.40p 604550
14/05/2024 81.90p 84.80p 81.90p 84.80p 2355465
13/05/2024 83.60p 84.90p 81.90p 83.00p 245189
10/05/2024 84.60p 86.40p 83.00p 83.40p 548883
09/05/2024 85.60p 87.10p 84.40p 84.70p 664501
08/05/2024 85.30p 87.90p 85.00p 85.60p 378025
07/05/2024 85.50p 87.70p 85.10p 85.30p 489993
03/05/2024 80.60p 85.20p 80.60p 84.40p 420116
02/05/2024 83.60p 83.70p 81.50p 82.00p 516978
01/05/2024 82.90p 83.00p 80.83p 81.20p 495553
30/04/2024 85.40p 86.50p 81.00p 82.00p 699616
29/04/2024 83.20p 86.30p 82.99p 85.30p 1000406
26/04/2024 80.70p 86.00p 80.70p 83.10p 538214
25/04/2024 80.00p 81.60p 79.00p 81.20p 687594
24/04/2024 78.80p 80.40p 78.20p 79.70p 805457
23/04/2024 81.50p 81.50p 78.50p 79.40p 581728
22/04/2024 84.10p 84.20p 81.50p 81.60p 460207
19/04/2024 85.00p 85.00p 82.43p 82.80p 530969
18/04/2024 84.00p 84.48p 82.20p 83.80p 910400
17/04/2024 83.00p 85.60p 81.94p 83.20p 1151279
16/04/2024 87.20p 88.00p 81.00p 82.20p 1192939
15/04/2024 87.00p 88.90p 85.60p 88.10p 913888
12/04/2024 84.60p 87.70p 84.60p 87.10p 658066
11/04/2024 84.00p 86.00p 83.30p 84.80p 1225608
10/04/2024 84.20p 85.20p 82.70p 84.40p 1433398
09/04/2024 82.40p 84.80p 82.00p 83.60p 612664
08/04/2024 80.90p 83.90p 80.00p 82.40p 1303558
05/04/2024 80.00p 80.90p 79.10p 80.00p 925417
04/04/2024 78.00p 81.18p 78.00p 80.00p 1910833
03/04/2024 77.90p 79.70p 77.60p 79.10p 1083138
02/04/2024 77.00p 80.01p 76.50p 78.10p 1546113
28/03/2024 77.00p 80.03p 75.50p 76.40p 1731281
27/03/2024 73.00p 77.00p 71.72p 76.00p 1867286
26/03/2024 72.40p 72.55p 71.40p 72.40p 362214
25/03/2024 72.70p 73.76p 72.00p 72.40p 396550
22/03/2024 73.00p 74.10p 71.70p 72.10p 413554
21/03/2024 70.40p 73.55p 70.00p 72.00p 376226
20/03/2024 71.20p 71.20p 70.70p 69.80p 373900
19/03/2024 71.20p 72.10p 69.80p 70.70p 931405
18/03/2024 72.70p 73.40p 71.30p 71.40p 432706
15/03/2024 73.00p 73.70p 72.50p 72.90p 254177
14/03/2024 72.70p 73.86p 71.80p 72.00p 176672
13/03/2024 73.30p 73.80p 72.09p 73.00p 411790
12/03/2024 72.90p 74.93p 72.00p 73.10p 374263
11/03/2024 74.00p 75.00p 72.00p 72.10p 406231
08/03/2024 74.00p 76.00p 73.70p 75.30p 190422
07/03/2024 73.00p 75.20p 72.50p 74.20p 325335
06/03/2024 75.00p 75.10p 73.30p 73.30p 415021
05/03/2024 75.60p 75.60p 73.80p 75.00p 503184
04/03/2024 76.00p 76.20p 73.10p 74.00p 575661
01/03/2024 75.00p 75.90p 73.91p 75.00p 854317
29/02/2024 75.50p 75.50p 72.90p 74.70p 508954
28/02/2024 73.70p 75.50p 73.10p 74.00p 265649
27/02/2024 75.00p 76.50p 73.70p 74.70p 464534
26/02/2024 75.00p 75.00p 72.10p 74.00p 329106
23/02/2024 75.10p 76.90p 72.70p 73.40p 298032
22/02/2024 75.00p 77.60p 75.00p 75.60p 776444
21/02/2024 76.20p 78.20p 75.48p 75.70p 374106
20/02/2024 79.00p 79.33p 76.20p 76.20p 275972
19/02/2024 79.70p 81.20p 79.00p 79.60p 325304
16/02/2024 81.00p 82.00p 78.70p 80.00p 876681
15/02/2024 80.90p 81.80p 78.70p 79.30p 761357
14/02/2024 80.60p 81.50p 77.40p 79.40p 1297048
13/02/2024 85.20p 85.70p 80.50p 80.50p 439963
12/02/2024 83.40p 86.00p 83.30p 83.60p 318150
09/02/2024 85.00p 86.20p 81.98p 83.40p 448482
08/02/2024 85.00p 87.05p 85.00p 85.60p 166790
07/02/2024 87.00p 88.90p 85.00p 85.10p 236991
06/02/2024 87.70p 88.50p 85.00p 87.40p 439748
05/02/2024 90.50p 90.70p 87.70p 87.70p 274292
02/02/2024 91.90p 92.00p 89.10p 89.70p 250026
01/02/2024 92.00p 92.10p 89.20p 90.30p 319833
31/01/2024 88.50p 93.00p 88.20p 90.50p 711515
30/01/2024 90.80p 92.00p 88.70p 89.00p 191276
29/01/2024 90.10p 91.70p 90.00p 91.50p 136413
26/01/2024 90.00p 91.00p 89.15p 90.30p 157295
25/01/2024 88.90p 90.20p 88.50p 89.50p 125325
24/01/2024 87.20p 90.10p 87.20p 88.60p 418720
23/01/2024 87.10p 89.90p 85.35p 86.60p 196239
22/01/2024 87.00p 89.10p 86.70p 86.90p 402246
19/01/2024 88.10p 89.90p 87.00p 87.00p 134874
18/01/2024 88.90p 90.00p 87.10p 88.00p 1126816
17/01/2024 90.10p 91.00p 86.80p 88.30p 223737
16/01/2024 92.00p 92.10p 89.30p 91.00p 385722
15/01/2024 91.20p 92.70p 89.00p 90.00p 830954
12/01/2024 92.90p 93.66p 90.20p 91.10p 315169
11/01/2024 94.10p 94.90p 91.57p 91.60p 346681
10/01/2024 94.90p 96.70p 92.80p 93.50p 351455
09/01/2024 99.00p 99.00p 94.10p 94.50p 417453
08/01/2024 96.00p 99.70p 95.50p 98.30p 345551
05/01/2024 99.10p 100.00p 94.40p 96.40p 147574
04/01/2024 97.00p 98.90p 96.66p 98.50p 168328
03/01/2024 99.50p 101.00p 94.00p 96.60p 375827
02/01/2024 100.80p 100.80p 96.30p 98.70p 325732
29/12/2023 100.00p 100.80p 98.29p 100.40p 334337
28/12/2023 96.40p 100.20p 96.40p 99.00p 389367
27/12/2023 98.20p 98.90p 96.35p 98.00p 159392
22/12/2023 97.20p 98.10p 96.40p 97.00p 84780
21/12/2023 95.70p 98.00p 95.70p 96.20p 1017083
20/12/2023 96.60p 97.90p 94.90p 97.90p 304050
19/12/2023 92.00p 95.00p 91.30p 95.00p 308846
18/12/2023 87.90p 92.60p 87.80p 92.10p 299627
15/12/2023 83.70p 89.00p 83.70p 89.00p 394309
14/12/2023 81.50p 86.50p 81.50p 83.70p 823317
13/12/2023 83.70p 85.50p 81.50p 81.50p 897541
12/12/2023 86.20p 88.70p 83.40p 83.70p 789695
11/12/2023 85.50p 88.90p 85.00p 86.80p 302274
08/12/2023 88.90p 88.90p 85.90p 85.90p 192722
07/12/2023 85.70p 89.00p 85.00p 89.00p 490450
06/12/2023 87.40p 88.60p 85.70p 86.70p 406401
05/12/2023 90.00p 90.00p 86.00p 86.90p 327926
04/12/2023 89.00p 92.20p 89.00p 90.00p 355460
01/12/2023 90.10p 91.80p 88.25p 90.00p 434415
30/11/2023 89.00p 90.30p 88.10p 89.20p 268464
29/11/2023 90.60p 92.30p 89.30p 89.50p 267241
28/11/2023 93.60p 93.60p 90.50p 91.90p 220792
27/11/2023 94.10p 95.90p 92.78p 93.10p 243501
24/11/2023 94.00p 95.60p 91.31p 94.80p 280806
23/11/2023 93.00p 93.90p 91.90p 92.50p 163583
22/11/2023 93.00p 95.90p 91.60p 92.40p 333669
21/11/2023 93.80p 95.70p 91.20p 95.00p 415332
20/11/2023 92.00p 94.00p 90.50p 93.80p 203284
17/11/2023 90.40p 91.90p 89.00p 91.80p 157158
16/11/2023 90.00p 94.00p 88.10p 88.60p 436816
15/11/2023 87.60p 92.19p 86.00p 89.30p 979458
14/11/2023 84.90p 86.90p 82.80p 86.90p 783165
13/11/2023 85.90p 86.00p 83.40p 84.40p 242947
10/11/2023 86.00p 87.90p 84.00p 84.40p 150999
09/11/2023 87.60p 87.80p 85.00p 85.00p 427089
08/11/2023 88.00p 88.00p 85.20p 85.20p 208078
07/11/2023 88.10p 90.10p 86.50p 87.30p 81863
06/11/2023 89.70p 90.90p 88.40p 88.70p 282794
03/11/2023 87.80p 90.90p 87.80p 89.00p 185425
02/11/2023 88.10p 89.90p 88.00p 89.00p 487119
01/11/2023 85.80p 89.60p 84.10p 87.20p 800682
31/10/2023 86.50p 88.30p 81.40p 85.90p 695039
30/10/2023 90.10p 91.50p 86.40p 87.00p 507161
27/10/2023 89.50p 93.40p 89.33p 90.40p 329652
26/10/2023 90.80p 91.10p 87.52p 89.50p 739222
25/10/2023 94.30p 94.70p 89.60p 90.00p 244343
24/10/2023 93.60p 94.86p 92.91p 94.10p 80772
23/10/2023 95.50p 97.50p 91.95p 92.30p 402795
20/10/2023 98.00p 98.00p 94.40p 95.50p 195609
19/10/2023 98.70p 98.86p 96.00p 96.40p 77020
18/10/2023 97.20p 99.00p 96.60p 98.30p 190848
17/10/2023 95.30p 97.70p 94.00p 97.00p 128532
16/10/2023 94.60p 96.90p 94.00p 95.60p 160731
13/10/2023 97.00p 98.90p 94.20p 94.50p 388051
12/10/2023 99.00p 99.00p 96.10p 97.10p 119798
11/10/2023 99.00p 99.00p 96.90p 97.20p 174772
10/10/2023 97.70p 99.00p 96.00p 97.50p 333223
09/10/2023 98.00p 98.80p 95.90p 96.60p 274789
06/10/2023 98.90p 98.90p 96.92p 98.10p 189099
05/10/2023 97.00p 98.30p 96.04p 97.40p 214631
04/10/2023 99.60p 100.60p 96.20p 96.80p 281040
03/10/2023 103.20p 103.20p 98.80p 99.10p 436353
02/10/2023 106.80p 108.60p 102.80p 103.00p 490260
29/09/2023 103.40p 109.20p 103.40p 107.20p 358874
28/09/2023 107.00p 107.00p 103.80p 105.60p 237616
27/09/2023 105.00p 107.40p 105.00p 106.60p 247557
26/09/2023 110.00p 110.00p 105.70p 106.60p 262719
25/09/2023 110.40p 111.00p 107.80p 109.20p 151842
22/09/2023 112.00p 112.00p 109.60p 110.40p 93643
21/09/2023 112.00p 112.80p 109.80p 110.60p 151166
20/09/2023 111.00p 112.20p 110.00p 112.20p 212556
19/09/2023 111.40p 112.80p 110.00p 111.00p 132660
18/09/2023 113.20p 114.40p 110.00p 110.40p 342229
15/09/2023 109.80p 113.92p 108.91p 113.80p 410849
14/09/2023 107.00p 109.58p 106.20p 109.20p 364211
13/09/2023 111.20p 111.20p 107.00p 107.20p 142440
12/09/2023 109.80p 111.60p 108.20p 108.20p 437061
11/09/2023 107.80p 110.00p 107.40p 109.40p 214283
08/09/2023 107.20p 108.80p 106.20p 108.20p 94066
07/09/2023 106.60p 108.80p 105.55p 108.00p 243795
06/09/2023 105.60p 106.60p 103.47p 106.60p 244494
05/09/2023 107.60p 109.60p 102.80p 105.80p 724360
04/09/2023 111.40p 114.00p 109.80p 110.60p 366126
01/09/2023 110.60p 113.40p 110.00p 111.20p 257404
31/08/2023 110.80p 111.60p 108.60p 110.00p 479395
30/08/2023 107.00p 112.00p 107.00p 109.40p 310738
29/08/2023 105.80p 109.00p 105.80p 109.00p 483486
25/08/2023 108.60p 108.60p 105.20p 105.80p 216503
24/08/2023 107.00p 107.25p 105.20p 106.40p 154179
23/08/2023 106.40p 107.80p 105.60p 107.00p 69756
22/08/2023 106.00p 107.80p 105.60p 106.00p 297477
21/08/2023 107.20p 108.40p 105.60p 106.00p 158858
18/08/2023 110.60p 111.80p 106.80p 108.20p 154009
17/08/2023 111.00p 111.00p 108.02p 109.40p 123323
16/08/2023 109.00p 110.00p 107.60p 108.40p 148003
15/08/2023 110.60p 111.00p 108.52p 109.20p 396450
14/08/2023 110.00p 111.08p 108.40p 110.20p 363487
11/08/2023 109.80p 111.80p 109.20p 109.40p 203988
10/08/2023 109.00p 111.40p 109.00p 110.20p 124996

*Close Price adjusted for both dividends and splits