Ecora Resources PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	83.700	85.500	81.499	81.500	74.974	914,062
2023-12-12	86.200	88.700	83.404	83.700	76.997	796,487
2023-12-11	85.500	88.900	85.000	86.800	79.849	309,139
2023-12-08	88.900	88.900	85.899	85.900	79.021	195,199
2023-12-07	85.700	89.000	85.000	89.000	81.873	494,556
2023-12-06	87.400	88.600	85.700	86.700	79.757	406,401
2023-12-05	90.000	90.000	86.000	86.900	79.941	332,868
2023-12-04	89.000	92.200	89.000	90.000	82.793	355,880
2023-12-01	90.100	91.800	88.250	90.000	82.793	434,415
2023-11-30	89.000	90.300	88.100	89.200	82.057	268,464
2023-11-29	90.600	92.300	89.300	89.500	82.333	267,241
2023-11-28	93.600	93.600	90.500	91.900	84.541	220,792
2023-11-27	94.100	95.900	92.775	93.100	85.645	243,501
2023-11-24	94.000	95.600	91.308	94.800	87.209	280,806
2023-11-23	93.000	93.900	91.900	92.500	85.093	163,583
2023-11-22	93.000	95.900	91.600	92.400	85.001	333,669
2023-11-21	93.800	95.700	91.200	95.000	87.393	415,332
2023-11-20	92.000	94.000	90.500	93.800	86.289	203,284
2023-11-17	90.400	91.900	89.000	91.800	84.449	157,158
2023-11-16	90.000	94.000	88.100	88.600	81.505	436,816
2023-11-15	87.600	92.195	86.000	89.300	82.149	1,081,708
2023-11-14	84.900	86.900	82.800	86.900	79.941	765,473
2023-11-13	85.900	86.000	83.400	84.400	77.641	242,947
2023-11-10	86.000	87.900	84.000	84.400	77.641	150,999
2023-11-09	87.600	87.800	85.000	85.000	78.193	427,089
2023-11-08	88.000	88.000	85.200	85.200	78.377	208,078
2023-11-07	88.100	90.100	86.500	87.300	80.309	81,863
2023-11-06	89.700	90.900	88.400	88.700	81.597	282,794
2023-11-03	87.800	90.900	87.800	89.000	81.873	185,425
2023-11-02	88.100	89.898	88.000	89.000	81.873	487,119
2023-11-01	85.800	89.600	84.100	87.200	80.217	800,682
2023-10-31	86.500	88.295	81.400	85.900	79.021	695,039
2023-10-30	90.100	91.500	86.400	87.000	80.033	507,161
2023-10-27	89.500	93.400	89.334	90.400	83.161	329,652
2023-10-26	90.800	91.100	87.525	89.500	82.333	739,222
2023-10-25	94.300	94.700	89.600	90.000	82.793	244,343
2023-10-24	93.600	94.860	92.910	94.100	86.565	80,772
2023-10-23	95.500	97.500	91.950	92.300	84.909	402,795
2023-10-20	98.000	98.000	94.400	95.500	87.853	195,609
2023-10-19	98.700	98.860	96.000	96.400	88.680	77,020
2023-10-18	97.200	99.000	96.596	98.300	90.428	190,848
2023-10-17	95.300	97.700	94.000	97.000	89.232	128,532
2023-10-16	94.600	96.900	94.000	95.600	87.945	160,731
2023-10-13	97.000	98.900	94.200	94.500	86.933	388,051
2023-10-12	99.000	99.000	96.100	97.100	89.324	119,798
2023-10-11	99.000	99.000	96.900	97.200	89.416	174,772
2023-10-10	97.700	99.000	96.000	97.500	89.692	334,057
2023-10-09	98.000	98.800	95.900	96.600	88.864	274,789
2023-10-06	98.900	98.900	96.920	98.100	90.244	189,099
2023-10-05	97.000	98.300	96.040	97.400	89.600	214,631
2023-10-04	99.600	100.60	96.200	96.800	89.048	281,040
2023-10-03	103.20	103.20	98.800	99.100	91.164	436,353
2023-10-02	106.80	108.60	102.80	103.00	94.752	490,260
2023-09-29	103.40	109.20	103.40	107.20	98.616	358,874
2023-09-28	107.00	107.00	103.80	105.60	97.144	237,616
2023-09-27	105.00	107.40	105.00	106.60	96.464	247,557
2023-09-26	110.00	110.00	105.70	106.60	96.464	262,719
2023-09-25	110.40	111.00	107.80	109.20	98.817	151,842
2023-09-22	112.00	112.00	109.60	110.40	99.903	93,643
2023-09-21	112.00	112.80	109.80	110.60	100.08	151,166

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0105 GBP
2026-01-08	0.0045 GBP
2025-06-26	0.0081 GBP
2025-01-02	0.0137 GBP
2024-05-09	0.0170 GBP
2024-01-11	0.0167 GBP
2023-09-28	0.0174 GBP
2023-06-15	0.0167 GBP
2023-05-11	0.0175 GBP
2023-01-12	0.0175 GBP
2022-10-06	0.0175 GBP
2022-06-16	0.0175 GBP
2022-05-19	0.0175 GBP
2022-01-06	0.0175 GBP
2021-11-25	0.0175 GBP
2021-10-07	0.0175 GBP
2021-07-08	0.0375 GBP
2021-01-07	0.0175 GBP
2020-10-01	0.0175 GBP
2020-07-02	0.0175 GBP
2020-06-04	0.0413 GBP
2020-01-02	0.0163 GBP
2019-10-03	0.0163 GBP
2019-07-04	0.0163 GBP
2019-05-16	0.0313 GBP
2019-01-03	0.0163 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.