Ecora Resources (ECOR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits