60.30p-0.70 (-1.15%)30 Aug 2024, 16:43
Ecora Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 61.10p | 61.90p | 60.10p | 60.30p | 872,721 |
Aug 29, 2024 | 59.30p | 61.80p | 58.90p | 61.00p | 835,376 |
Aug 28, 2024 | 62.20p | 62.40p | 59.00p | 59.70p | 978,356 |
Aug 27, 2024 | 62.80p | 63.30p | 61.80p | 62.00p | 276,698 |
Aug 23, 2024 | 61.80p | 63.00p | 59.88p | 62.10p | 741,181 |
Aug 22, 2024 | 62.20p | 63.30p | 61.70p | 61.70p | 150,912 |
Aug 21, 2024 | 64.30p | 65.40p | 63.00p | 63.00p | 239,801 |
Aug 20, 2024 | 62.70p | 65.20p | 62.70p | 64.40p | 203,813 |
Aug 19, 2024 | 61.00p | 64.60p | 61.00p | 64.50p | 220,570 |
Aug 16, 2024 | 63.00p | 63.00p | 60.80p | 62.30p | 236,824 |
Aug 15, 2024 | 62.00p | 63.20p | 60.85p | 62.10p | 471,110 |
Aug 14, 2024 | 63.80p | 65.33p | 62.20p | 62.90p | 227,449 |
Aug 13, 2024 | 65.90p | 65.90p | 63.70p | 63.70p | 339,933 |
Aug 12, 2024 | 64.50p | 65.90p | 64.20p | 65.00p | 135,822 |
Aug 9, 2024 | 64.00p | 66.50p | 64.00p | 64.20p | 191,436 |
Aug 8, 2024 | 64.50p | 66.20p | 63.30p | 64.30p | 314,172 |
Aug 7, 2024 | 64.40p | 66.30p | 63.40p | 66.10p | 397,721 |
Aug 6, 2024 | 63.20p | 65.60p | 63.00p | 64.40p | 383,297 |
Aug 5, 2024 | 62.80p | 64.00p | 60.00p | 63.20p | 477,098 |
Aug 2, 2024 | 70.00p | 70.00p | 63.10p | 63.10p | 690,049 |
Aug 1, 2024 | 65.40p | 69.60p | 65.30p | 68.40p | 507,470 |
Jul 31, 2024 | 64.60p | 66.40p | 64.40p | 65.70p | 577,348 |
Jul 30, 2024 | 65.00p | 65.40p | 63.40p | 64.80p | 393,387 |
Jul 29, 2024 | 63.00p | 64.90p | 63.00p | 64.20p | 362,011 |
Jul 26, 2024 | 63.00p | 65.10p | 62.20p | 64.00p | 336,617 |
Jul 25, 2024 | 64.70p | 64.70p | 61.60p | 63.60p | 460,196 |
Jul 24, 2024 | 64.50p | 64.50p | 63.10p | 63.30p | 536,493 |
Jul 23, 2024 | 65.60p | 65.60p | 62.50p | 62.70p | 760,914 |
Jul 22, 2024 | 64.60p | 65.00p | 64.37p | 65.00p | 1,213,472 |
Jul 19, 2024 | 64.50p | 65.20p | 63.00p | 64.00p | 184,889 |
Jul 18, 2024 | 65.00p | 65.80p | 64.20p | 64.20p | 304,499 |
Jul 17, 2024 | 64.10p | 65.00p | 63.52p | 64.10p | 360,491 |
Jul 16, 2024 | 64.30p | 64.80p | 63.24p | 63.80p | 378,072 |
Jul 15, 2024 | 63.60p | 65.00p | 63.00p | 64.40p | 517,279 |
Jul 12, 2024 | 64.30p | 66.00p | 63.50p | 63.60p | 2,003,886 |
Jul 11, 2024 | 66.80p | 69.00p | 62.30p | 63.20p | 2,451,211 |
Jul 10, 2024 | 67.50p | 68.35p | 66.50p | 67.00p | 1,263,529 |
Jul 9, 2024 | 68.10p | 69.50p | 67.40p | 67.50p | 648,484 |
Jul 8, 2024 | 69.80p | 69.90p | 68.20p | 68.20p | 359,116 |
Jul 5, 2024 | 70.20p | 71.00p | 69.30p | 69.90p | 715,174 |
Jul 4, 2024 | 69.80p | 70.80p | 69.60p | 70.00p | 998,467 |
Jul 3, 2024 | 70.00p | 70.40p | 69.40p | 69.70p | 443,606 |
Jul 2, 2024 | 71.30p | 71.78p | 69.30p | 69.80p | 1,394,215 |
Jul 1, 2024 | 72.10p | 73.40p | 71.10p | 71.30p | 586,247 |
Jun 28, 2024 | 72.30p | 72.70p | 71.20p | 71.50p | 248,463 |
Jun 27, 2024 | 73.70p | 73.95p | 72.00p | 72.60p | 247,266 |
Jun 26, 2024 | 76.00p | 76.00p | 73.10p | 73.70p | 601,234 |
Jun 25, 2024 | 75.80p | 75.80p | 73.90p | 74.80p | 367,716 |
Jun 24, 2024 | 78.00p | 78.00p | 74.70p | 76.20p | 462,646 |
Jun 21, 2024 | 75.80p | 79.50p | 74.20p | 76.90p | 521,527 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.