Ecora Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	114.00	115.57	113.00	113.20	102.44	98,032
2023-06-26	116.80	116.97	114.20	114.60	103.70	171,182
2023-06-23	115.60	116.80	114.40	115.80	104.79	199,528
2023-06-22	115.60	119.60	114.40	115.60	104.61	121,628
2023-06-21	122.00	123.00	116.60	116.80	105.69	258,677
2023-06-20	122.00	124.00	120.40	122.00	110.40	412,782
2023-06-19	122.80	125.40	120.20	121.40	109.86	282,006
2023-06-16	125.00	125.00	122.00	123.00	111.30	303,517
2023-06-15	125.00	125.00	121.00	122.40	110.76	554,431
2023-06-14	119.00	124.50	119.00	123.40	110.16	636,094
2023-06-13	122.00	122.00	118.40	119.40	106.59	177,656
2023-06-12	120.00	120.80	116.40	119.20	106.41	212,139
2023-06-09	116.40	118.40	115.00	118.00	105.34	451,636
2023-06-08	118.00	118.00	114.40	115.40	103.02	192,764
2023-06-07	116.00	117.20	114.00	116.80	104.27	220,341
2023-06-06	120.00	120.00	115.00	115.20	102.84	264,478
2023-06-05	115.00	120.00	114.51	118.00	105.34	365,909
2023-06-02	112.00	116.60	111.20	113.00	100.87	1,173,426
2023-06-01	112.00	112.00	109.16	111.20	99.268	148,422
2023-05-31	110.60	113.28	109.48	109.80	98.018	370,731
2023-05-30	112.20	112.60	110.14	110.80	98.911	460,604
2023-05-26	112.00	113.20	110.60	111.40	99.447	95,604
2023-05-25	113.20	114.80	110.40	111.80	99.804	254,149
2023-05-24	113.20	114.53	110.40	111.00	99.089	422,417
2023-05-23	111.80	113.00	111.40	112.40	100.34	606,925
2023-05-22	113.00	114.25	110.60	111.20	99.268	510,874
2023-05-19	115.00	115.00	112.40	112.40	100.34	286,911
2023-05-18	116.00	116.00	113.20	114.20	101.95	196,631
2023-05-17	116.60	116.60	113.78	115.00	102.66	304,845
2023-05-16	117.00	119.80	114.40	116.00	103.55	424,083
2023-05-15	120.00	124.80	114.74	116.00	103.55	238,021
2023-05-12	123.40	123.80	118.00	118.00	105.34	183,990
2023-05-11	120.80	124.20	117.00	121.80	108.73	248,643
2023-05-10	123.40	124.80	118.00	118.00	103.78	108,447
2023-05-09	122.20	124.00	117.20	119.80	105.36	211,403
2023-05-05	118.00	118.00	114.20	116.60	102.54	194,188
2023-05-04	118.60	121.20	114.20	114.40	100.61	209,698
2023-05-03	123.00	124.80	116.00	116.20	102.19	176,101
2023-05-02	119.60	124.40	118.11	120.00	105.54	263,270
2023-04-28	123.00	123.00	117.20	119.60	105.18	172,346
2023-04-27	122.60	124.80	116.00	117.60	103.42	145,722
2023-04-26	124.00	124.50	118.00	121.20	106.59	238,276
2023-04-25	121.00	121.60	117.40	118.40	104.13	331,222
2023-04-24	120.00	122.80	117.60	120.40	105.89	238,063
2023-04-21	126.00	126.00	120.20	120.60	106.06	151,762
2023-04-20	121.80	125.23	120.78	123.00	108.17	203,151
2023-04-19	126.00	126.00	122.20	122.80	108.00	77,741
2023-04-18	123.80	125.88	122.00	123.00	108.17	161,179
2023-04-17	120.00	126.00	120.00	122.40	107.65	168,455
2023-04-14	121.00	127.60	121.00	122.40	107.65	227,840
2023-04-13	122.80	124.40	121.66	124.00	109.05	253,635
2023-04-12	126.00	126.60	120.20	121.60	106.94	208,418
2023-04-11	120.00	125.60	119.60	123.60	108.70	573,509
2023-04-06	115.00	118.80	115.00	117.80	103.60	323,447
2023-04-05	121.60	122.80	114.57	116.60	102.54	295,077
2023-04-04	125.00	125.00	117.20	117.80	103.60	268,759
2023-04-03	117.20	121.72	115.39	119.00	104.66	451,799
2023-03-31	119.00	119.20	113.40	118.20	103.95	357,581
2023-03-30	124.20	127.80	114.60	116.20	102.19	872,376
2023-03-29	121.40	128.80	120.00	127.00	111.69	1,102,663

← NewerPage 15 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.