86.00p-0.60 (-0.69%)17 May 2024, 17:36
Ecora Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 87.70p | 87.70p | 85.10p | 86.00p | 527,009 |
May 16, 2024 | 86.00p | 87.20p | 85.40p | 86.60p | 481,431 |
May 15, 2024 | 85.00p | 87.50p | 84.90p | 85.40p | 604,550 |
May 14, 2024 | 81.90p | 84.80p | 81.90p | 84.80p | 2,530,815 |
May 13, 2024 | 83.60p | 84.90p | 81.90p | 83.00p | 245,689 |
May 10, 2024 | 84.60p | 86.40p | 83.00p | 83.40p | 548,882 |
May 9, 2024 | 85.60p | 87.10p | 84.40p | 84.70p | 664,801 |
May 8, 2024 | 85.30p | 87.90p | 85.00p | 85.60p | 378,025 |
May 7, 2024 | 85.50p | 87.70p | 85.10p | 85.30p | 489,993 |
May 3, 2024 | 80.60p | 85.20p | 80.60p | 84.40p | 420,116 |
May 2, 2024 | 83.60p | 83.70p | 81.50p | 82.00p | 516,978 |
May 1, 2024 | 82.90p | 83.00p | 80.83p | 81.20p | 495,553 |
Apr 30, 2024 | 85.40p | 86.50p | 81.00p | 82.00p | 699,616 |
Apr 29, 2024 | 83.20p | 86.30p | 82.99p | 85.30p | 1,000,406 |
Apr 26, 2024 | 80.70p | 86.00p | 80.70p | 83.10p | 551,282 |
Apr 25, 2024 | 80.00p | 81.60p | 79.00p | 81.20p | 693,138 |
Apr 24, 2024 | 78.80p | 80.40p | 78.20p | 79.70p | 807,342 |
Apr 23, 2024 | 81.50p | 81.50p | 78.50p | 79.40p | 644,132 |
Apr 22, 2024 | 84.10p | 84.20p | 81.50p | 81.60p | 479,607 |
Apr 19, 2024 | 85.00p | 85.00p | 82.43p | 82.80p | 550,270 |
Apr 18, 2024 | 84.00p | 84.48p | 82.20p | 83.80p | 919,562 |
Apr 17, 2024 | 83.00p | 85.60p | 81.94p | 83.20p | 1,159,990 |
Apr 16, 2024 | 87.20p | 88.00p | 81.00p | 82.20p | 1,257,860 |
Apr 15, 2024 | 87.00p | 88.90p | 85.60p | 88.10p | 1,038,509 |
Apr 12, 2024 | 84.60p | 87.70p | 84.60p | 87.10p | 829,445 |
Apr 11, 2024 | 84.00p | 86.00p | 83.30p | 84.80p | 1,296,745 |
Apr 10, 2024 | 84.20p | 85.20p | 82.70p | 84.40p | 1,528,578 |
Apr 9, 2024 | 82.40p | 84.80p | 82.00p | 83.60p | 618,964 |
Apr 8, 2024 | 80.90p | 83.90p | 80.00p | 82.40p | 1,479,619 |
Apr 5, 2024 | 80.00p | 80.90p | 79.10p | 80.00p | 990,963 |
Apr 4, 2024 | 78.00p | 80.60p | 79.70p | 80.00p | 2,215,807 |
Apr 3, 2024 | 77.90p | 79.70p | 77.60p | 79.10p | 1,145,221 |
Apr 2, 2024 | 77.00p | 80.01p | 76.50p | 78.10p | 1,556,472 |
Mar 28, 2024 | 77.00p | 80.03p | 75.50p | 76.40p | 1,769,287 |
Mar 27, 2024 | 73.00p | 77.00p | 71.72p | 76.00p | 1,888,939 |
Mar 26, 2024 | 72.40p | 72.55p | 71.40p | 72.40p | 362,886 |
Mar 25, 2024 | 72.70p | 73.76p | 72.00p | 72.40p | 397,877 |
Mar 22, 2024 | 73.00p | 74.10p | 71.70p | 72.10p | 414,894 |
Mar 21, 2024 | 70.40p | 73.55p | 70.00p | 72.00p | 376,226 |
Mar 20, 2024 | 72.00p | 72.00p | 69.40p | 69.80p | 376,452 |
Mar 19, 2024 | 71.20p | 72.10p | 69.80p | 70.70p | 956,178 |
Mar 18, 2024 | 72.70p | 73.40p | 71.30p | 71.40p | 435,655 |
Mar 15, 2024 | 73.00p | 73.70p | 72.50p | 72.90p | 258,295 |
Mar 14, 2024 | 72.70p | 73.86p | 71.80p | 72.00p | 209,799 |
Mar 13, 2024 | 73.30p | 73.80p | 72.09p | 73.00p | 425,991 |
Mar 12, 2024 | 72.90p | 74.93p | 72.00p | 73.10p | 385,693 |
Mar 11, 2024 | 74.00p | 75.00p | 72.00p | 72.10p | 409,948 |
Mar 8, 2024 | 74.00p | 76.00p | 73.70p | 75.30p | 193,460 |
Mar 7, 2024 | 73.00p | 75.20p | 72.50p | 74.20p | 333,029 |
Mar 6, 2024 | 75.00p | 75.10p | 73.30p | 73.30p | 422,868 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hochschild Mining PLC | 168.00 | 5.66 |
Premier Foods PLC | 176.20 | 3.65 |
Antofagasta PLC | 2,365.00 | 3.55 |
Auction Technology Group PLC | 584.00 | 3.55 |
Fresnillo PLC | 615.00 | 3.36 |
Mobico Group PLC | 66.85 | 3.32 |
Fallers
Company | Price | % Chg |
---|---|---|
Entain PLC | 722.00 | -5.52 |
Wizz Air Holdings PLC | 2,020.00 | -4.54 |
Ashtead Group PLC | 5,764.00 | -4.51 |
Savills PLC | 1,110.00 | -4.31 |
W.A.G Payment Solutions PLC | 67.40 | -4.26 |
Burberry Group PLC | 1,100.00 | -3.51 |
Risers/fallers data from previous trading day.