Ecora Resources (ECOR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
09/08/2023 110.20p 112.00p 109.39p 111.00p 184893
08/08/2023 110.00p 110.20p 109.00p 110.20p 230485
07/08/2023 110.80p 111.99p 109.00p 110.60p 141210
04/08/2023 111.00p 111.98p 110.00p 111.00p 256570
03/08/2023 110.20p 112.00p 108.60p 111.00p 261375
02/08/2023 113.20p 114.60p 110.40p 110.40p 313621
01/08/2023 113.40p 115.00p 112.40p 113.60p 193526
31/07/2023 114.20p 115.40p 112.96p 114.20p 309268
28/07/2023 112.60p 115.00p 112.55p 114.20p 191566
27/07/2023 116.00p 117.80p 112.20p 113.00p 552096
26/07/2023 117.00p 119.10p 115.60p 117.00p 463505
25/07/2023 118.00p 122.00p 118.00p 118.80p 337637
24/07/2023 120.80p 120.80p 117.20p 118.60p 151695
21/07/2023 121.60p 122.80p 118.00p 118.00p 315538
20/07/2023 119.20p 124.20p 118.15p 121.60p 479826
19/07/2023 111.80p 119.00p 111.80p 117.40p 244629
18/07/2023 115.00p 115.00p 110.80p 112.00p 625742
17/07/2023 114.60p 115.80p 112.00p 112.00p 227231
14/07/2023 116.20p 117.00p 114.60p 115.00p 305956
13/07/2023 115.40p 117.00p 115.26p 116.00p 152129
12/07/2023 112.80p 116.20p 111.56p 115.20p 281433
11/07/2023 112.20p 114.40p 111.40p 112.60p 140153
10/07/2023 114.60p 116.80p 112.40p 112.80p 328154
07/07/2023 119.20p 119.40p 114.60p 114.80p 192690
06/07/2023 117.60p 118.20p 115.40p 116.60p 244389
05/07/2023 116.80p 119.20p 116.20p 118.20p 166538
04/07/2023 115.80p 118.20p 115.80p 118.20p 180438
03/07/2023 115.40p 119.60p 114.20p 117.60p 367501
30/06/2023 114.80p 116.80p 114.20p 114.80p 320398
29/06/2023 113.40p 116.20p 113.40p 115.40p 188266
28/06/2023 113.00p 115.20p 113.00p 114.60p 165317
27/06/2023 114.00p 115.57p 113.00p 113.20p 98032
26/06/2023 116.80p 116.97p 114.20p 114.60p 171182
23/06/2023 115.60p 116.80p 114.40p 115.80p 199528
22/06/2023 115.60p 119.60p 114.40p 115.60p 121628
21/06/2023 122.00p 123.00p 116.60p 116.80p 258677
20/06/2023 122.00p 124.00p 120.40p 122.00p 412782
19/06/2023 122.80p 125.40p 120.20p 121.40p 282006
16/06/2023 125.00p 125.00p 122.00p 123.00p 303517
15/06/2023 125.00p 125.00p 121.00p 122.40p 554431
14/06/2023 119.00p 124.50p 119.00p 123.40p 636094
13/06/2023 122.00p 122.00p 118.40p 119.40p 177656
12/06/2023 120.00p 120.80p 116.40p 119.20p 212139
09/06/2023 116.40p 118.40p 115.00p 118.00p 451636
08/06/2023 118.00p 118.00p 114.40p 115.40p 192764
07/06/2023 116.00p 117.20p 114.00p 116.80p 220341
06/06/2023 120.00p 120.00p 115.00p 115.20p 264478
05/06/2023 115.00p 120.00p 114.51p 118.00p 365909
02/06/2023 112.00p 116.60p 111.20p 113.00p 1173426
01/06/2023 112.00p 112.00p 109.16p 111.20p 148422
31/05/2023 110.60p 113.28p 109.48p 109.80p 370731
30/05/2023 112.20p 112.60p 110.14p 110.80p 460604
26/05/2023 112.00p 113.20p 110.60p 111.40p 95604
25/05/2023 113.20p 114.80p 110.40p 111.80p 254149
24/05/2023 113.20p 114.53p 110.40p 111.00p 422417
23/05/2023 111.80p 113.00p 111.40p 112.40p 606925
22/05/2023 113.00p 114.25p 110.60p 111.20p 510874
19/05/2023 115.00p 115.00p 112.40p 112.40p 286911
18/05/2023 116.00p 116.00p 113.20p 114.20p 196631
17/05/2023 116.60p 116.60p 113.78p 115.00p 304845
16/05/2023 117.00p 119.80p 114.40p 116.00p 474083
15/05/2023 120.00p 124.80p 114.74p 116.00p 238021
12/05/2023 123.40p 123.80p 118.00p 118.00p 183990
11/05/2023 120.80p 124.20p 117.00p 121.80p 248643
10/05/2023 123.40p 124.80p 118.00p 118.00p 108447
09/05/2023 122.20p 124.00p 117.20p 119.80p 211403
05/05/2023 118.00p 118.00p 114.20p 116.60p 194188
04/05/2023 118.60p 121.20p 114.20p 114.40p 209698
03/05/2023 123.00p 124.80p 116.00p 116.20p 176101
02/05/2023 119.60p 124.40p 118.11p 120.00p 263270
28/04/2023 123.00p 123.00p 117.20p 119.60p 172346
27/04/2023 122.60p 124.80p 116.00p 117.60p 145722
26/04/2023 124.00p 124.50p 118.00p 121.20p 238276
25/04/2023 121.00p 121.60p 117.40p 118.40p 331222
24/04/2023 120.00p 122.80p 117.60p 120.40p 238063
21/04/2023 126.00p 126.00p 120.20p 120.60p 151762
20/04/2023 121.80p 125.23p 120.78p 123.00p 203151
19/04/2023 126.00p 126.00p 122.20p 122.80p 77741
18/04/2023 123.80p 125.88p 122.00p 123.00p 161179
17/04/2023 120.00p 126.00p 120.00p 122.40p 168455
14/04/2023 121.00p 127.60p 121.00p 122.40p 227840
13/04/2023 122.80p 124.40p 121.66p 124.00p 253635
12/04/2023 126.00p 126.60p 120.20p 121.60p 208418
11/04/2023 120.00p 125.60p 119.60p 123.60p 573509
06/04/2023 115.00p 118.80p 115.00p 117.80p 323447
05/04/2023 121.60p 122.80p 114.57p 116.60p 295077
04/04/2023 125.00p 125.00p 117.20p 117.80p 268759
03/04/2023 117.20p 121.72p 115.39p 119.00p 451799
31/03/2023 119.00p 119.20p 113.40p 118.20p 357581
30/03/2023 124.20p 127.80p 114.60p 116.20p 872376
29/03/2023 121.40p 128.80p 120.00p 127.00p 1102663
28/03/2023 118.00p 120.00p 115.00p 116.00p 307394
27/03/2023 115.60p 117.60p 114.80p 117.00p 175645
24/03/2023 116.00p 117.80p 114.00p 116.20p 307710
23/03/2023 119.60p 124.00p 116.80p 118.00p 288374
22/03/2023 119.00p 119.60p 116.20p 118.80p 227051
21/03/2023 123.20p 124.80p 118.20p 119.00p 78948
20/03/2023 118.60p 123.00p 115.00p 121.20p 239744
17/03/2023 113.80p 121.80p 113.80p 118.00p 367048
16/03/2023 111.00p 117.80p 111.00p 113.60p 1532138
15/03/2023 120.20p 121.00p 110.60p 112.20p 756173
14/03/2023 124.60p 124.60p 119.00p 120.80p 514446
13/03/2023 123.60p 124.60p 116.20p 122.00p 901336
10/03/2023 122.40p 125.59p 120.20p 123.20p 380486
09/03/2023 129.60p 137.80p 123.00p 125.20p 423738
08/03/2023 132.00p 132.00p 127.80p 129.20p 577176
07/03/2023 134.60p 137.00p 132.00p 132.20p 266604
06/03/2023 136.60p 136.80p 133.12p 135.20p 183053
03/03/2023 138.00p 138.00p 134.37p 136.80p 212386
02/03/2023 136.60p 138.00p 135.00p 135.80p 137496
01/03/2023 135.00p 139.80p 135.00p 137.40p 251819
28/02/2023 133.00p 138.21p 133.00p 135.20p 278818
27/02/2023 135.00p 136.80p 133.00p 134.20p 133265
24/02/2023 137.00p 138.20p 133.40p 135.00p 227885
23/02/2023 138.20p 139.80p 136.40p 136.60p 226802
22/02/2023 138.40p 139.33p 136.00p 137.20p 197808
21/02/2023 137.20p 140.00p 136.00p 139.20p 169167
20/02/2023 137.60p 139.20p 134.92p 137.60p 252250
17/02/2023 137.00p 139.80p 135.84p 137.60p 236501
16/02/2023 139.00p 141.00p 136.80p 137.20p 321343
15/02/2023 138.80p 141.20p 136.40p 138.00p 517970
14/02/2023 140.20p 141.60p 137.92p 140.00p 306402
13/02/2023 140.00p 141.80p 140.00p 140.20p 236611
10/02/2023 142.40p 147.40p 140.00p 141.80p 252260
09/02/2023 143.20p 148.80p 142.40p 142.40p 348135
08/02/2023 145.20p 148.80p 142.20p 143.20p 302336
07/02/2023 149.00p 149.00p 142.20p 145.00p 154886
06/02/2023 148.00p 149.20p 144.60p 145.60p 153881
03/02/2023 143.00p 149.40p 143.00p 147.80p 261390
02/02/2023 144.80p 146.80p 142.20p 146.00p 857780
01/02/2023 147.00p 150.00p 143.82p 144.80p 750083
31/01/2023 146.20p 148.80p 140.40p 148.20p 606581
30/01/2023 148.00p 150.14p 144.86p 148.00p 235936
27/01/2023 151.00p 154.80p 149.60p 150.00p 718163
26/01/2023 150.00p 154.80p 148.20p 150.80p 306855
25/01/2023 151.00p 156.80p 148.68p 150.00p 772424
24/01/2023 156.20p 157.00p 150.36p 151.40p 222913
23/01/2023 154.40p 159.00p 150.20p 153.20p 142724
20/01/2023 155.40p 158.80p 152.00p 153.80p 431076
19/01/2023 155.00p 158.49p 150.20p 155.40p 263870
18/01/2023 153.00p 157.55p 153.00p 154.80p 1853138
17/01/2023 155.00p 159.00p 152.00p 154.60p 1494146
16/01/2023 153.40p 158.20p 153.40p 156.80p 537037
13/01/2023 151.40p 155.00p 149.60p 155.00p 639807
12/01/2023 148.40p 153.20p 145.80p 153.00p 1087751
11/01/2023 145.00p 149.20p 144.00p 147.00p 1372514
10/01/2023 145.40p 149.80p 140.40p 142.40p 701864
09/01/2023 149.00p 149.00p 143.20p 143.80p 646055
06/01/2023 139.20p 145.60p 138.00p 145.00p 417085
05/01/2023 143.00p 144.28p 138.00p 138.00p 598678
04/01/2023 150.20p 154.80p 140.00p 142.80p 1907026
03/01/2023 147.80p 153.00p 147.20p 148.60p 237123
30/12/2022 152.20p 152.80p 147.00p 150.60p 126430
29/12/2022 151.80p 152.80p 146.60p 149.40p 53301
28/12/2022 150.00p 154.80p 147.36p 149.80p 172042
23/12/2022 152.00p 152.00p 147.80p 148.00p 91623
22/12/2022 143.80p 151.80p 138.20p 148.40p 409168
21/12/2022 140.80p 143.80p 138.80p 141.20p 167260
20/12/2022 142.00p 143.60p 138.20p 141.00p 274124
19/12/2022 144.00p 144.00p 136.20p 141.80p 164795
16/12/2022 144.00p 146.00p 140.00p 142.00p 391617
15/12/2022 146.40p 151.80p 143.80p 144.00p 1532630
14/12/2022 147.60p 152.00p 145.00p 146.40p 214580
13/12/2022 149.00p 152.42p 144.17p 148.00p 201130
12/12/2022 144.80p 148.60p 141.20p 145.60p 172245
09/12/2022 142.00p 148.80p 142.00p 145.20p 229718
08/12/2022 145.00p 148.40p 141.80p 143.60p 157586
07/12/2022 144.60p 148.80p 140.13p 142.40p 272740
06/12/2022 149.00p 149.00p 140.20p 143.00p 563558
05/12/2022 145.00p 148.20p 141.00p 143.80p 525219
02/12/2022 145.00p 146.80p 141.20p 143.40p 293236
01/12/2022 145.00p 145.80p 139.40p 141.40p 641231
30/11/2022 141.20p 148.00p 141.00p 142.40p 1082397
29/11/2022 142.80p 144.40p 141.00p 142.80p 164595
28/11/2022 145.00p 149.80p 141.00p 142.20p 479512
25/11/2022 144.00p 149.80p 141.00p 142.20p 347148
24/11/2022 145.00p 147.80p 142.65p 143.80p 814781
23/11/2022 148.60p 149.80p 141.00p 143.20p 246580
22/11/2022 143.00p 148.60p 143.00p 143.80p 146868
21/11/2022 147.40p 148.80p 141.40p 142.40p 262862
18/11/2022 145.00p 149.00p 144.40p 144.40p 193409
17/11/2022 150.00p 150.80p 145.53p 145.60p 385922
16/11/2022 155.00p 155.00p 147.00p 150.20p 1445564
15/11/2022 153.00p 156.80p 151.20p 155.00p 124692
14/11/2022 154.40p 156.00p 151.06p 154.60p 193373
11/11/2022 153.20p 158.20p 153.20p 154.60p 375502
10/11/2022 156.00p 156.80p 153.12p 156.80p 302378
09/11/2022 156.00p 157.00p 152.00p 155.40p 139662
08/11/2022 156.00p 158.40p 152.40p 155.00p 163501
07/11/2022 158.40p 158.40p 152.10p 157.40p 181727
04/11/2022 150.00p 158.40p 150.00p 154.60p 461275
03/11/2022 152.00p 158.29p 146.20p 150.20p 340512
02/11/2022 156.00p 156.97p 152.00p 152.60p 461927
01/11/2022 153.20p 162.00p 153.20p 157.00p 108864
31/10/2022 161.60p 161.80p 152.60p 153.00p 171558
28/10/2022 162.00p 162.00p 153.20p 153.20p 199435
27/10/2022 155.40p 165.45p 155.40p 161.00p 318895
26/10/2022 155.40p 164.80p 153.56p 160.80p 409386
25/10/2022 147.00p 159.40p 147.00p 157.00p 405072
24/10/2022 147.00p 153.60p 147.00p 149.40p 45961

*Close Price adjusted for both dividends and splits