1. Share Prices

  2. Ecora Resources PLC (ECOR)

86.05p-0.55 (-0.64%)17 May 2024, 14:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ecora Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 16, 202486.00p87.20p85.40p86.60p481,431
May 15, 202485.00p87.50p84.90p85.40p604,550
May 14, 202481.90p84.80p81.90p84.80p2,530,815
May 13, 202483.60p84.90p81.90p83.00p245,689
May 10, 202484.60p86.40p83.00p83.40p548,882
May 9, 202485.60p87.10p84.40p84.70p664,801
May 8, 202485.30p87.90p85.00p85.60p378,025
May 7, 202485.50p87.70p85.10p85.30p489,993
May 3, 202480.60p85.20p80.60p84.40p420,116
May 2, 202483.60p83.70p81.50p82.00p516,978
May 1, 202482.90p83.00p80.83p81.20p495,553
Apr 30, 202485.40p86.50p81.00p82.00p699,616
Apr 29, 202483.20p86.30p82.99p85.30p1,000,406
Apr 26, 202480.70p86.00p80.70p83.10p551,282
Apr 25, 202480.00p81.60p79.00p81.20p693,138
Apr 24, 202478.80p80.40p78.20p79.70p807,342
Apr 23, 202481.50p81.50p78.50p79.40p644,132
Apr 22, 202484.10p84.20p81.50p81.60p479,607
Apr 19, 202485.00p85.00p82.43p82.80p550,270
Apr 18, 202484.00p84.48p82.20p83.80p919,562
Apr 17, 202483.00p85.60p81.94p83.20p1,159,990
Apr 16, 202487.20p88.00p81.00p82.20p1,257,860
Apr 15, 202487.00p88.90p85.60p88.10p1,038,509
Apr 12, 202484.60p87.70p84.60p87.10p829,445
Apr 11, 202484.00p86.00p83.30p84.80p1,296,745
Apr 10, 202484.20p85.20p82.70p84.40p1,528,578
Apr 9, 202482.40p84.80p82.00p83.60p618,964
Apr 8, 202480.90p83.90p80.00p82.40p1,479,619
Apr 5, 202480.00p80.90p79.10p80.00p990,963
Apr 4, 202478.00p80.60p79.70p80.00p2,215,807
Apr 3, 202477.90p79.70p77.60p79.10p1,145,221
Apr 2, 202477.00p80.01p76.50p78.10p1,556,472
Mar 28, 202477.00p80.03p75.50p76.40p1,769,287
Mar 27, 202473.00p77.00p71.72p76.00p1,888,939
Mar 26, 202472.40p72.55p71.40p72.40p362,886
Mar 25, 202472.70p73.76p72.00p72.40p397,877
Mar 22, 202473.00p74.10p71.70p72.10p414,894
Mar 21, 202470.40p73.55p70.00p72.00p376,226
Mar 20, 202472.00p72.00p69.40p69.80p376,452
Mar 19, 202471.20p72.10p69.80p70.70p956,178
Mar 18, 202472.70p73.40p71.30p71.40p435,655
Mar 15, 202473.00p73.70p72.50p72.90p258,295
Mar 14, 202472.70p73.86p71.80p72.00p209,799
Mar 13, 202473.30p73.80p72.09p73.00p425,991
Mar 12, 202472.90p74.93p72.00p73.10p385,693
Mar 11, 202474.00p75.00p72.00p72.10p409,948
Mar 8, 202474.00p76.00p73.70p75.30p193,460
Mar 7, 202473.00p75.20p72.50p74.20p333,029
Mar 6, 202475.00p75.10p73.30p73.30p422,868
Mar 5, 202475.60p75.60p73.80p75.00p707,527
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC166.004.40
Fresnillo PLC618.503.95
Auction Technology Group PLC583.003.37
Hammerson PLC29.263.17
Premier Foods PLC175.002.94
Mobico Group PLC66.152.24

Fallers

CompanyPrice% Chg
Spirax-Sarco Engineering PLC9,185.00-4.12
Ashtead Group PLC5,794.00-4.01
W.A.G Payment Solutions PLC67.60-3.98
Wizz Air Holdings PLC2,039.12-3.63
Auto Trader Group PLC728.40-3.52
Entain PLC737.60-3.48