Ecora Resources PLC (ECOR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 72.30 | 72.70 | 71.20 | 71.50 | 71.50 | 248,463 |
| 27 June 2024 | 73.70 | 73.96 | 72.00 | 72.60 | 72.60 | 247,266 |
| 26 June 2024 | 76.00 | 76.00 | 73.10 | 73.70 | 73.70 | 601,234 |
| 25 June 2024 | 75.80 | 75.80 | 73.90 | 74.80 | 74.80 | 367,716 |
| 24 June 2024 | 78.00 | 78.00 | 74.70 | 76.20 | 76.20 | 462,646 |
| 21 June 2024 | 75.80 | 79.50 | 74.20 | 76.90 | 76.90 | 521,527 |
| 20 June 2024 | 75.70 | 76.00 | 74.10 | 75.20 | 75.20 | 731,954 |
| 19 June 2024 | 76.60 | 76.96 | 74.30 | 74.80 | 74.80 | 407,510 |
| 18 June 2024 | 76.50 | 77.12 | 75.80 | 76.00 | 76.00 | 649,816 |
| 17 June 2024 | 76.30 | 77.00 | 74.00 | 76.80 | 76.80 | 476,777 |
| 14 June 2024 | 74.50 | 76.20 | 74.10 | 74.40 | 74.40 | 445,366 |
| 13 June 2024 | 73.00 | 75.90 | 72.60 | 74.60 | 74.60 | 1,763,510 |
| 12 June 2024 | 72.00 | 74.50 | 71.40 | 73.20 | 73.20 | 467,446 |
| 11 June 2024 | 75.00 | 75.00 | 72.00 | 72.50 | 72.50 | 352,729 |
| 10 June 2024 | 73.60 | 74.90 | 72.17 | 73.60 | 73.60 | 526,481 |
| 07 June 2024 | 76.90 | 77.10 | 74.00 | 74.30 | 74.30 | 657,789 |
| 06 June 2024 | 75.20 | 77.30 | 75.20 | 77.30 | 77.30 | 346,125 |
| 05 June 2024 | 76.60 | 77.70 | 75.40 | 76.20 | 76.20 | 666,545 |
| 04 June 2024 | 79.40 | 80.70 | 76.40 | 76.60 | 76.60 | 482,232 |
| 03 June 2024 | 81.00 | 82.20 | 79.00 | 79.40 | 79.40 | 558,597 |
| 31 May 2024 | 84.00 | 84.00 | 80.60 | 81.00 | 81.00 | 421,486 |
| 30 May 2024 | 82.30 | 83.61 | 81.60 | 82.80 | 82.80 | 268,716 |
| 29 May 2024 | 83.40 | 83.80 | 82.50 | 82.70 | 82.70 | 368,231 |
| 28 May 2024 | 82.50 | 84.90 | 82.50 | 83.70 | 83.70 | 228,297 |
| 24 May 2024 | 83.30 | 85.40 | 82.10 | 82.80 | 82.80 | 556,197 |
| 23 May 2024 | 87.00 | 87.00 | 83.20 | 83.90 | 83.90 | 856,256 |
| 22 May 2024 | 86.60 | 88.00 | 85.54 | 86.60 | 86.60 | 915,655 |
| 21 May 2024 | 87.20 | 88.00 | 84.24 | 87.00 | 87.00 | 885,703 |
| 20 May 2024 | 86.20 | 87.70 | 85.40 | 85.80 | 85.80 | 636,922 |
| 17 May 2024 | 87.70 | 87.70 | 85.10 | 86.00 | 86.00 | 527,009 |
| 16 May 2024 | 86.00 | 87.20 | 85.40 | 86.60 | 86.60 | 481,431 |
| 15 May 2024 | 85.00 | 87.50 | 84.90 | 85.40 | 85.40 | 604,550 |
| 14 May 2024 | 81.90 | 84.80 | 81.90 | 84.80 | 84.80 | 2,530,815 |
| 13 May 2024 | 83.60 | 84.90 | 81.90 | 83.00 | 83.00 | 245,689 |
| 10 May 2024 | 84.60 | 86.40 | 83.00 | 83.40 | 83.40 | 548,882 |
| 09 May 2024 | 85.60 | 87.10 | 84.40 | 84.70 | 84.70 | 664,801 |
| 09 May 2024 | 1.6964 Dividend | |||||
| 08 May 2024 | 85.30 | 87.90 | 85.00 | 85.60 | 83.90 | 378,025 |
| 07 May 2024 | 85.50 | 87.70 | 85.10 | 85.30 | 83.61 | 489,993 |
| 03 May 2024 | 80.60 | 85.20 | 80.60 | 84.40 | 82.73 | 420,116 |
| 02 May 2024 | 83.60 | 83.70 | 81.50 | 82.00 | 80.37 | 516,978 |
| 01 May 2024 | 82.90 | 83.00 | 80.82 | 81.20 | 79.59 | 495,553 |
| 30 Apr 2024 | 85.40 | 86.50 | 81.00 | 82.00 | 80.37 | 699,616 |
| 29 Apr 2024 | 83.20 | 86.30 | 82.99 | 85.30 | 83.61 | 1,000,406 |
| 26 Apr 2024 | 80.70 | 86.00 | 80.70 | 83.10 | 81.45 | 551,282 |
| 25 Apr 2024 | 80.00 | 81.60 | 79.00 | 81.20 | 79.59 | 693,138 |
| 24 Apr 2024 | 78.80 | 80.40 | 78.20 | 79.70 | 78.12 | 807,342 |
| 23 Apr 2024 | 81.50 | 81.50 | 78.50 | 79.40 | 77.83 | 644,132 |
| 22 Apr 2024 | 84.10 | 84.20 | 81.50 | 81.60 | 79.98 | 479,607 |
| 19 Apr 2024 | 85.00 | 85.00 | 82.43 | 82.80 | 81.16 | 550,270 |
| 18 Apr 2024 | 84.00 | 84.48 | 82.20 | 83.80 | 82.14 | 919,562 |
| 17 Apr 2024 | 83.00 | 85.60 | 81.93 | 83.20 | 81.55 | 1,159,990 |
| 16 Apr 2024 | 87.20 | 88.00 | 81.00 | 82.20 | 80.57 | 1,257,860 |
| 15 Apr 2024 | 87.00 | 88.90 | 85.60 | 88.10 | 86.35 | 1,038,509 |
| 12 Apr 2024 | 84.60 | 87.70 | 84.60 | 87.10 | 85.37 | 829,445 |
| 11 Apr 2024 | 84.00 | 86.00 | 83.30 | 84.80 | 83.12 | 1,296,745 |
| 10 Apr 2024 | 84.20 | 85.20 | 82.70 | 84.40 | 82.73 | 1,528,578 |
| 09 Apr 2024 | 82.40 | 84.80 | 82.00 | 83.60 | 81.94 | 618,964 |
| 08 Apr 2024 | 80.90 | 83.90 | 80.00 | 82.40 | 80.77 | 1,479,619 |
| 05 Apr 2024 | 80.00 | 80.90 | 79.10 | 80.00 | 78.41 | 990,963 |
| 04 Apr 2024 | 78.00 | 80.60 | 79.70 | 80.00 | 78.41 | 2,215,807 |
| 03 Apr 2024 | 77.90 | 79.70 | 77.60 | 79.10 | 77.53 | 1,145,221 |
| 02 Apr 2024 | 77.00 | 80.01 | 76.50 | 78.10 | 76.55 | 1,556,472 |
| 28 Mar 2024 | 77.00 | 80.03 | 75.50 | 76.40 | 74.89 | 1,769,287 |
| 27 Mar 2024 | 73.00 | 77.00 | 71.72 | 76.00 | 74.49 | 1,888,939 |
| 26 Mar 2024 | 72.40 | 72.55 | 71.40 | 72.40 | 70.97 | 362,886 |
| 25 Mar 2024 | 72.70 | 73.76 | 72.00 | 72.40 | 70.97 | 397,877 |
| 22 Mar 2024 | 73.00 | 74.10 | 71.70 | 72.10 | 70.67 | 414,894 |
| 21 Mar 2024 | 70.40 | 73.55 | 70.00 | 72.00 | 70.57 | 376,226 |
| 20 Mar 2024 | 72.00 | 72.00 | 69.40 | 69.80 | 68.42 | 376,452 |
| 19 Mar 2024 | 71.20 | 72.10 | 69.80 | 70.70 | 69.30 | 956,178 |
| 18 Mar 2024 | 72.70 | 73.40 | 71.30 | 71.40 | 69.99 | 435,655 |
| 15 Mar 2024 | 73.00 | 73.70 | 72.50 | 72.90 | 71.46 | 258,295 |
| 14 Mar 2024 | 72.70 | 73.86 | 71.80 | 72.00 | 70.57 | 209,799 |
| 13 Mar 2024 | 73.30 | 73.80 | 72.09 | 73.00 | 71.55 | 425,991 |
| 12 Mar 2024 | 72.90 | 74.93 | 72.00 | 73.10 | 71.65 | 385,693 |
| 11 Mar 2024 | 74.00 | 75.00 | 72.00 | 72.10 | 70.67 | 409,948 |
| 08 Mar 2024 | 74.00 | 76.00 | 73.70 | 75.30 | 73.81 | 193,460 |
| 07 Mar 2024 | 73.00 | 75.20 | 72.50 | 74.20 | 72.73 | 333,029 |
| 06 Mar 2024 | 75.00 | 75.10 | 73.30 | 73.30 | 71.85 | 422,868 |
| 05 Mar 2024 | 75.60 | 75.60 | 73.80 | 75.00 | 73.51 | 707,527 |
| 04 Mar 2024 | 76.00 | 76.20 | 73.10 | 74.00 | 72.53 | 598,477 |
| 01 Mar 2024 | 75.00 | 75.90 | 73.91 | 75.00 | 73.51 | 1,113,921 |
| 29 Feb 2024 | 75.50 | 75.50 | 72.90 | 74.70 | 73.22 | 706,089 |
| 28 Feb 2024 | 73.70 | 75.50 | 73.10 | 74.00 | 72.53 | 269,861 |
| 27 Feb 2024 | 75.00 | 76.50 | 73.70 | 74.70 | 73.22 | 601,878 |
| 26 Feb 2024 | 75.00 | 75.00 | 72.10 | 74.00 | 72.53 | 353,444 |
| 23 Feb 2024 | 75.10 | 76.90 | 72.70 | 73.40 | 71.95 | 308,077 |
| 22 Feb 2024 | 75.00 | 77.60 | 75.00 | 75.60 | 74.10 | 1,011,722 |
| 21 Feb 2024 | 76.20 | 78.20 | 75.48 | 75.70 | 74.20 | 395,856 |
| 20 Feb 2024 | 79.00 | 79.33 | 76.20 | 76.20 | 74.69 | 283,705 |
| 19 Feb 2024 | 79.70 | 81.20 | 79.00 | 79.60 | 78.02 | 326,173 |
| 16 Feb 2024 | 81.00 | 82.00 | 78.70 | 80.00 | 78.41 | 1,218,014 |
| 15 Feb 2024 | 80.90 | 81.80 | 78.70 | 79.30 | 77.73 | 787,082 |
| 14 Feb 2024 | 80.60 | 81.50 | 77.40 | 79.40 | 77.83 | 1,643,671 |
| 13 Feb 2024 | 85.20 | 85.70 | 80.50 | 80.50 | 78.90 | 566,503 |
| 12 Feb 2024 | 83.40 | 86.00 | 83.30 | 83.60 | 81.94 | 430,554 |
| 09 Feb 2024 | 85.00 | 86.20 | 81.98 | 83.40 | 81.75 | 449,149 |
| 08 Feb 2024 | 85.00 | 87.05 | 85.00 | 85.60 | 83.90 | 167,122 |
| 07 Feb 2024 | 87.00 | 88.90 | 85.00 | 85.10 | 83.41 | 261,430 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.