Ecora Resources (ECOR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
25/11/2024 64.00p 66.90p 64.00p 66.40p 462529
22/11/2024 64.50p 66.00p 63.10p 65.40p 217715
21/11/2024 64.40p 65.00p 63.30p 64.10p 182689
20/11/2024 64.40p 65.00p 63.20p 64.30p 241624
19/11/2024 64.00p 65.20p 63.24p 64.40p 164616
18/11/2024 63.70p 65.90p 62.00p 64.20p 300327
15/11/2024 62.60p 65.30p 62.60p 64.80p 259388
14/11/2024 62.20p 63.40p 60.40p 62.60p 217496
13/11/2024 60.20p 62.80p 60.20p 61.50p 470708
12/11/2024 59.60p 60.90p 58.50p 59.60p 693236
11/11/2024 60.20p 61.70p 59.54p 59.60p 3079947
08/11/2024 61.50p 62.40p 59.70p 59.90p 457670
07/11/2024 60.50p 62.40p 60.40p 61.60p 298737
06/11/2024 63.50p 63.50p 60.30p 60.30p 513937
05/11/2024 63.50p 63.70p 61.80p 62.30p 240938
04/11/2024 64.00p 64.40p 62.80p 63.30p 1524502
01/11/2024 61.00p 63.70p 61.00p 63.30p 122010
31/10/2024 64.00p 64.00p 60.47p 62.20p 310563
30/10/2024 62.50p 63.00p 61.50p 62.80p 394038
29/10/2024 63.70p 64.00p 62.20p 62.40p 327911
28/10/2024 64.00p 64.40p 62.37p 63.70p 250516
25/10/2024 61.00p 64.00p 61.00p 63.60p 838626
24/10/2024 63.40p 63.75p 61.51p 62.10p 471724
23/10/2024 64.50p 64.50p 61.91p 62.10p 383843
22/10/2024 64.80p 66.10p 64.20p 64.50p 585525
21/10/2024 66.40p 66.50p 64.60p 64.60p 330539
18/10/2024 66.00p 66.60p 64.80p 65.40p 869688
17/10/2024 65.20p 67.00p 64.59p 64.70p 281541
16/10/2024 65.90p 66.60p 64.84p 65.00p 354516
15/10/2024 66.70p 67.30p 64.30p 65.10p 290748
14/10/2024 67.80p 67.80p 64.60p 64.60p 459272
11/10/2024 67.50p 67.50p 65.80p 67.10p 147248
10/10/2024 66.40p 66.92p 65.50p 66.50p 134180
09/10/2024 67.90p 67.90p 66.00p 66.40p 169725
08/10/2024 69.00p 69.00p 66.50p 66.80p 451918
07/10/2024 71.00p 71.00p 68.10p 69.60p 249349
04/10/2024 71.60p 71.60p 69.00p 69.60p 342413
03/10/2024 70.70p 71.90p 69.92p 70.30p 263150
02/10/2024 69.60p 72.70p 69.60p 71.30p 226088
01/10/2024 69.00p 71.30p 68.40p 70.00p 363103
30/09/2024 73.50p 73.90p 69.70p 69.90p 536880
27/09/2024 72.80p 74.60p 71.90p 72.20p 405144
26/09/2024 70.00p 74.13p 69.00p 72.80p 391932
25/09/2024 71.00p 71.80p 68.20p 70.00p 823054
24/09/2024 66.30p 72.00p 66.30p 70.10p 1152584
23/09/2024 69.30p 70.80p 66.00p 66.40p 1359480
20/09/2024 69.70p 70.79p 68.30p 69.30p 632778
19/09/2024 69.80p 71.80p 69.20p 70.30p 494665
18/09/2024 68.00p 69.50p 67.90p 68.10p 279790
17/09/2024 68.20p 69.80p 67.00p 68.10p 525872
16/09/2024 67.00p 68.40p 65.20p 68.00p 503579
13/09/2024 63.70p 67.00p 63.30p 66.50p 684058
12/09/2024 60.90p 64.90p 60.90p 64.40p 472667
11/09/2024 61.50p 62.90p 59.00p 60.20p 425812
10/09/2024 62.30p 63.12p 61.40p 61.80p 371448
09/09/2024 60.00p 62.80p 60.00p 62.30p 211267
06/09/2024 61.50p 62.40p 59.00p 60.00p 671255
05/09/2024 59.20p 62.40p 59.10p 62.40p 598005
04/09/2024 57.40p 60.33p 54.20p 60.00p 606740
03/09/2024 60.60p 61.70p 57.26p 57.80p 660218
02/09/2024 60.40p 61.90p 58.95p 61.20p 1513874
30/08/2024 61.10p 61.90p 60.10p 60.30p 872723
29/08/2024 59.30p 61.80p 58.90p 61.00p 835376
28/08/2024 62.20p 62.40p 59.00p 59.70p 978357
27/08/2024 62.80p 63.30p 61.80p 62.00p 276698
23/08/2024 61.80p 63.00p 59.88p 62.10p 741181
22/08/2024 62.20p 63.30p 61.70p 61.70p 150912
21/08/2024 64.30p 65.40p 63.00p 63.00p 239802
20/08/2024 62.70p 65.20p 62.70p 64.40p 203813
19/08/2024 61.00p 64.60p 61.00p 64.50p 220570
16/08/2024 63.00p 63.00p 60.80p 62.30p 236825
15/08/2024 62.00p 63.20p 60.85p 62.10p 471110
14/08/2024 63.80p 65.33p 62.20p 62.90p 227450
13/08/2024 65.90p 65.90p 63.70p 63.70p 339933
12/08/2024 64.50p 65.90p 64.20p 65.00p 135822
09/08/2024 64.00p 66.50p 64.00p 64.20p 156736
08/08/2024 64.50p 66.20p 63.30p 64.30p 313872
07/08/2024 64.40p 66.30p 63.40p 66.10p 397721
06/08/2024 63.20p 65.60p 63.00p 64.40p 383298
05/08/2024 62.80p 64.00p 60.00p 63.20p 477086
02/08/2024 70.00p 70.00p 63.10p 63.10p 690012
01/08/2024 65.40p 69.60p 65.30p 68.40p 507470
31/07/2024 64.60p 66.40p 64.40p 65.70p 577349
30/07/2024 65.00p 65.40p 63.40p 64.80p 393387
29/07/2024 63.00p 64.90p 63.00p 64.20p 362012
26/07/2024 63.00p 65.10p 62.20p 64.00p 336617
25/07/2024 64.70p 64.70p 61.60p 63.60p 460195
24/07/2024 64.50p 64.50p 63.10p 63.30p 536493
23/07/2024 65.60p 65.60p 62.50p 62.70p 760914
22/07/2024 64.60p 65.00p 64.37p 65.00p 1173902
19/07/2024 64.50p 65.20p 63.00p 64.00p 184889
18/07/2024 65.00p 65.80p 64.20p 64.20p 267806
17/07/2024 64.10p 65.00p 63.52p 64.10p 360489
16/07/2024 64.30p 64.80p 63.24p 63.80p 378072
15/07/2024 63.60p 65.00p 63.00p 64.40p 517280
12/07/2024 64.30p 66.00p 63.50p 63.60p 2003886
11/07/2024 66.80p 69.00p 62.30p 63.20p 2399620
10/07/2024 67.50p 68.35p 66.50p 67.00p 1145635
09/07/2024 68.10p 69.50p 67.40p 67.50p 648485
08/07/2024 69.80p 69.90p 68.20p 68.20p 359117
05/07/2024 70.20p 71.00p 69.30p 69.90p 715174
04/07/2024 69.80p 70.80p 69.60p 70.00p 773565
03/07/2024 70.00p 70.40p 69.40p 69.70p 443606
02/07/2024 71.30p 71.78p 69.30p 69.80p 1394216
01/07/2024 72.10p 73.40p 71.10p 71.30p 586247
28/06/2024 72.30p 72.70p 71.20p 71.50p 248463
27/06/2024 73.70p 73.95p 72.00p 72.60p 247266
26/06/2024 76.00p 76.00p 73.10p 73.70p 601234
25/06/2024 75.80p 75.80p 73.90p 74.80p 367716
24/06/2024 78.00p 78.00p 74.70p 76.20p 462646
21/06/2024 75.80p 79.50p 74.20p 76.90p 521527

*Close Price adjusted for both dividends and splits