Shares Magazine
56.50p+2.50 (+4.63%)02 May 2025, 17:08
Ecora Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 55.90p | 56.80p | 53.10p | 56.50p | 365,349 |
| May 1, 2025 | 55.00p | 55.90p | 54.00p | 54.00p | 171,381 |
| Apr 30, 2025 | 55.40p | 56.00p | 54.00p | 54.70p | 567,084 |
| Apr 29, 2025 | 53.80p | 55.60p | 53.30p | 55.30p | 317,301 |
| Apr 28, 2025 | 54.90p | 55.00p | 53.70p | 53.70p | 109,246 |
| Apr 25, 2025 | 53.90p | 54.90p | 52.92p | 54.10p | 265,884 |
| Apr 24, 2025 | 53.70p | 53.90p | 52.40p | 53.90p | 130,662 |
| Apr 23, 2025 | 52.50p | 53.90p | 52.37p | 53.40p | 418,218 |
| Apr 22, 2025 | 52.00p | 52.70p | 50.30p | 52.40p | 346,036 |
| Apr 17, 2025 | 50.60p | 52.00p | 50.60p | 51.10p | 124,633 |
| Apr 16, 2025 | 50.80p | 51.50p | 50.10p | 51.00p | 198,183 |
| Apr 15, 2025 | 51.70p | 51.80p | 50.24p | 51.50p | 560,119 |
| Apr 14, 2025 | 50.00p | 51.30p | 49.95p | 50.10p | 491,513 |
| Apr 11, 2025 | 52.00p | 52.70p | 49.10p | 50.00p | 738,658 |
| Apr 10, 2025 | 53.00p | 54.20p | 50.60p | 50.60p | 329,057 |
| Apr 9, 2025 | 51.90p | 52.00p | 49.70p | 50.50p | 399,138 |
| Apr 8, 2025 | 50.00p | 53.30p | 50.00p | 51.90p | 602,268 |
| Apr 7, 2025 | 52.50p | 54.90p | 48.00p | 50.80p | 829,731 |
| Apr 4, 2025 | 55.00p | 57.70p | 51.50p | 52.50p | 925,384 |
| Apr 3, 2025 | 59.40p | 59.80p | 55.00p | 55.00p | 999,476 |
| Apr 2, 2025 | 58.00p | 60.70p | 58.00p | 60.10p | 788,610 |
| Apr 1, 2025 | 57.90p | 59.90p | 57.10p | 59.70p | 450,555 |
| Mar 31, 2025 | 59.80p | 61.10p | 56.80p | 57.20p | 1,024,895 |
| Mar 28, 2025 | 60.50p | 61.50p | 59.50p | 59.80p | 601,016 |
| Mar 27, 2025 | 65.60p | 66.02p | 59.50p | 60.50p | 1,416,695 |
| Mar 26, 2025 | 67.00p | 67.20p | 65.90p | 66.00p | 702,475 |
| Mar 25, 2025 | 62.00p | 66.60p | 61.00p | 65.70p | 1,071,113 |
| Mar 24, 2025 | 61.90p | 63.90p | 61.90p | 62.10p | 485,958 |
| Mar 21, 2025 | 64.70p | 64.70p | 61.20p | 62.30p | 935,536 |
| Mar 20, 2025 | 64.90p | 65.50p | 63.10p | 63.80p | 798,248 |
| Mar 19, 2025 | 65.00p | 65.00p | 63.00p | 64.50p | 452,045 |
| Mar 18, 2025 | 64.00p | 64.20p | 62.90p | 63.90p | 355,610 |
| Mar 17, 2025 | 62.00p | 64.00p | 60.73p | 62.60p | 840,084 |
| Mar 14, 2025 | 61.00p | 61.71p | 59.27p | 61.60p | 423,190 |
| Mar 13, 2025 | 57.90p | 60.80p | 57.90p | 60.70p | 436,212 |
| Mar 12, 2025 | 59.20p | 59.70p | 57.87p | 59.00p | 271,503 |
| Mar 11, 2025 | 58.20p | 58.90p | 57.40p | 57.90p | 391,511 |
| Mar 10, 2025 | 61.30p | 61.50p | 57.60p | 58.10p | 297,100 |
| Mar 7, 2025 | 61.90p | 61.90p | 59.00p | 61.50p | 418,227 |
| Mar 6, 2025 | 60.40p | 62.30p | 59.50p | 59.60p | 341,248 |
| Mar 5, 2025 | 56.50p | 60.80p | 56.50p | 60.10p | 401,124 |
| Mar 4, 2025 | 59.00p | 59.00p | 55.60p | 56.20p | 468,919 |
| Mar 3, 2025 | 60.40p | 60.40p | 58.40p | 58.40p | 431,754 |
| Feb 28, 2025 | 59.20p | 60.40p | 58.30p | 59.20p | 301,091 |
| Feb 27, 2025 | 60.90p | 62.60p | 59.50p | 60.30p | 553,118 |
| Feb 26, 2025 | 59.30p | 60.56p | 59.10p | 60.10p | 209,746 |
| Feb 25, 2025 | 61.00p | 61.00p | 59.20p | 59.60p | 207,907 |
| Feb 24, 2025 | 61.00p | 61.84p | 60.00p | 60.70p | 393,015 |
| Feb 21, 2025 | 61.00p | 62.70p | 61.00p | 61.00p | 70,682 |
| Feb 20, 2025 | 60.30p | 62.70p | 60.30p | 60.50p | 288,221 |
Most Read
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.