1. Share Prices

  2. Ecora Resources PLC (ECOR)

60.30p-0.70 (-1.15%)30 Aug 2024, 16:43
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
Aug 30, 202461.10p61.90p60.10p60.30p872,721
Aug 29, 202459.30p61.80p58.90p61.00p835,376
Aug 28, 202462.20p62.40p59.00p59.70p978,356
Aug 27, 202462.80p63.30p61.80p62.00p276,698
Aug 23, 202461.80p63.00p59.88p62.10p741,181
Aug 22, 202462.20p63.30p61.70p61.70p150,912
Aug 21, 202464.30p65.40p63.00p63.00p239,801
Aug 20, 202462.70p65.20p62.70p64.40p203,813
Aug 19, 202461.00p64.60p61.00p64.50p220,570
Aug 16, 202463.00p63.00p60.80p62.30p236,824
Aug 15, 202462.00p63.20p60.85p62.10p471,110
Aug 14, 202463.80p65.33p62.20p62.90p227,449
Aug 13, 202465.90p65.90p63.70p63.70p339,933
Aug 12, 202464.50p65.90p64.20p65.00p135,822
Aug 9, 202464.00p66.50p64.00p64.20p191,436
Aug 8, 202464.50p66.20p63.30p64.30p314,172
Aug 7, 202464.40p66.30p63.40p66.10p397,721
Aug 6, 202463.20p65.60p63.00p64.40p383,297
Aug 5, 202462.80p64.00p60.00p63.20p477,098
Aug 2, 202470.00p70.00p63.10p63.10p690,049
Aug 1, 202465.40p69.60p65.30p68.40p507,470
Jul 31, 202464.60p66.40p64.40p65.70p577,348
Jul 30, 202465.00p65.40p63.40p64.80p393,387
Jul 29, 202463.00p64.90p63.00p64.20p362,011
Jul 26, 202463.00p65.10p62.20p64.00p336,617
Jul 25, 202464.70p64.70p61.60p63.60p460,196
Jul 24, 202464.50p64.50p63.10p63.30p536,493
Jul 23, 202465.60p65.60p62.50p62.70p760,914
Jul 22, 202464.60p65.00p64.37p65.00p1,213,472
Jul 19, 202464.50p65.20p63.00p64.00p184,889
Jul 18, 202465.00p65.80p64.20p64.20p304,499
Jul 17, 202464.10p65.00p63.52p64.10p360,491
Jul 16, 202464.30p64.80p63.24p63.80p378,072
Jul 15, 202463.60p65.00p63.00p64.40p517,279
Jul 12, 202464.30p66.00p63.50p63.60p2,003,886
Jul 11, 202466.80p69.00p62.30p63.20p2,451,211
Jul 10, 202467.50p68.35p66.50p67.00p1,263,529
Jul 9, 202468.10p69.50p67.40p67.50p648,484
Jul 8, 202469.80p69.90p68.20p68.20p359,116
Jul 5, 202470.20p71.00p69.30p69.90p715,174
Jul 4, 202469.80p70.80p69.60p70.00p998,467
Jul 3, 202470.00p70.40p69.40p69.70p443,606
Jul 2, 202471.30p71.78p69.30p69.80p1,394,215
Jul 1, 202472.10p73.40p71.10p71.30p586,247
Jun 28, 202472.30p72.70p71.20p71.50p248,463
Jun 27, 202473.70p73.95p72.00p72.60p247,266
Jun 26, 202476.00p76.00p73.10p73.70p601,234
Jun 25, 202475.80p75.80p73.90p74.80p367,716
Jun 24, 202478.00p78.00p74.70p76.20p462,646
Jun 21, 202475.80p79.50p74.20p76.90p521,527
123456
Showing 1 to 50 of 253

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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.