Ecora Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	111.00	112.20	110.00	112.20	101.53	212,556
2023-09-19	111.40	112.80	110.00	111.00	100.45	132,660
2023-09-18	113.20	114.40	110.00	110.40	99.903	342,229
2023-09-15	109.80	113.92	108.91	113.80	102.98	410,849
2023-09-14	107.00	109.58	106.20	109.20	98.817	364,211
2023-09-13	111.20	111.20	107.00	107.20	97.007	142,440
2023-09-12	109.80	111.60	108.20	108.20	97.912	437,061
2023-09-11	107.80	110.00	107.40	109.40	98.998	214,283
2023-09-08	107.20	108.80	106.20	108.20	97.912	94,066
2023-09-07	106.60	108.80	105.55	108.00	97.731	243,795
2023-09-06	105.60	106.60	103.47	106.60	96.464	244,494
2023-09-05	107.60	109.60	102.80	105.80	95.740	724,360
2023-09-04	111.40	114.00	109.80	110.60	100.08	366,126
2023-09-01	110.60	113.40	110.00	111.20	100.63	257,404
2023-08-31	110.80	111.60	108.60	110.00	99.541	479,395
2023-08-30	107.00	112.00	107.00	109.40	98.998	310,738
2023-08-29	105.80	109.00	105.80	109.00	98.636	483,486
2023-08-25	108.60	108.60	105.20	105.80	95.740	216,503
2023-08-24	107.00	107.25	105.20	106.40	96.283	154,179
2023-08-23	106.40	107.80	105.60	107.00	96.826	69,756
2023-08-22	106.00	107.80	105.60	106.00	95.921	297,477
2023-08-21	107.20	108.40	105.60	106.00	95.921	158,858
2023-08-18	110.60	111.80	106.80	108.20	97.912	154,009
2023-08-17	111.00	111.00	108.02	109.40	98.998	123,323
2023-08-16	109.00	110.00	107.60	108.40	98.093	148,003
2023-08-15	110.60	111.00	108.52	109.20	98.817	396,645
2023-08-14	110.00	111.08	108.40	110.20	99.722	363,487
2023-08-11	109.80	111.80	109.20	109.40	98.998	206,256
2023-08-10	109.00	111.40	109.00	110.20	99.722	124,996
2023-08-09	110.20	112.00	109.39	111.00	100.45	188,137
2023-08-08	110.00	110.20	109.00	110.20	99.722	230,485
2023-08-07	110.80	111.99	109.00	110.60	100.08	141,210
2023-08-04	111.00	111.98	110.00	111.00	100.45	256,570
2023-08-03	110.20	112.00	108.60	111.00	100.45	261,375
2023-08-02	113.20	114.60	110.40	110.40	99.903	313,621
2023-08-01	113.40	115.00	112.40	113.60	102.80	193,526
2023-07-31	114.20	115.40	112.96	114.20	103.34	309,268
2023-07-28	112.60	115.00	112.55	114.20	103.34	191,566
2023-07-27	116.00	117.80	112.20	113.00	102.26	552,096
2023-07-26	117.00	119.10	115.60	117.00	105.88	463,505
2023-07-25	118.00	122.00	118.00	118.80	107.50	337,637
2023-07-24	120.80	120.80	117.20	118.60	107.32	147,804
2023-07-21	121.60	122.80	118.00	118.00	106.78	295,255
2023-07-20	119.20	124.20	118.15	121.60	110.04	479,826
2023-07-19	111.80	119.00	111.80	117.40	106.24	244,629
2023-07-18	115.00	115.00	110.80	112.00	101.35	617,742
2023-07-17	114.60	115.80	112.00	112.00	101.35	227,231
2023-07-14	116.20	117.00	114.60	115.00	104.07	305,956
2023-07-13	115.40	117.00	115.26	116.00	104.97	152,129
2023-07-12	112.80	116.20	111.56	115.20	104.25	281,433
2023-07-11	112.20	114.40	111.40	112.60	101.89	140,153
2023-07-10	114.60	116.80	112.40	112.80	102.07	328,154
2023-07-07	119.20	119.40	114.60	114.80	103.88	192,936
2023-07-06	117.60	118.20	115.40	116.60	105.51	244,389
2023-07-05	116.80	119.20	116.20	118.20	106.96	166,538
2023-07-04	115.80	118.20	115.80	118.20	106.96	180,438
2023-07-03	115.40	119.60	114.20	117.60	106.42	367,501
2023-06-30	114.80	116.80	114.20	114.80	103.88	320,398
2023-06-29	113.40	116.20	113.40	115.40	104.43	188,266
2023-06-28	113.00	115.20	113.00	114.60	103.70	165,317

← NewerPage 14 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.