Ecora Resources (ECOR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
20/06/2024 75.70p 76.00p 74.10p 75.20p 731954
19/06/2024 76.60p 76.96p 74.30p 74.80p 407510
18/06/2024 76.50p 77.12p 75.80p 76.00p 612161
17/06/2024 76.30p 77.00p 74.00p 76.80p 476777
14/06/2024 74.50p 76.20p 74.10p 74.40p 445366
13/06/2024 73.00p 75.90p 72.60p 74.60p 1763510
12/06/2024 72.00p 74.50p 71.40p 73.20p 417446
11/06/2024 75.00p 75.00p 72.00p 72.50p 331086
10/06/2024 73.60p 74.90p 72.17p 73.60p 526481
07/06/2024 76.90p 77.10p 74.00p 74.30p 657789
06/06/2024 75.20p 77.30p 75.20p 77.30p 346126
05/06/2024 76.60p 77.70p 75.40p 76.20p 666546
04/06/2024 79.40p 80.70p 76.40p 76.60p 482232
03/06/2024 81.00p 82.20p 79.00p 79.40p 558597
31/05/2024 84.00p 84.00p 80.60p 81.00p 421486
30/05/2024 82.30p 83.61p 81.60p 82.80p 268716
29/05/2024 83.40p 83.80p 82.50p 82.70p 368231
28/05/2024 82.50p 84.90p 82.50p 83.70p 228297
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

*Close Price adjusted for both dividends and splits