Ecora Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	118.00	120.00	115.00	116.00	102.02	307,394
2023-03-27	115.60	117.60	114.80	117.00	102.90	175,645
2023-03-24	116.00	117.80	114.00	116.20	102.19	307,710
2023-03-23	119.60	124.00	116.80	118.00	103.78	373,374
2023-03-22	119.00	119.60	116.20	118.80	104.48	227,051
2023-03-21	123.20	124.80	118.20	119.00	104.66	78,948
2023-03-20	118.60	123.00	115.00	121.20	106.59	239,744
2023-03-17	113.80	121.80	113.80	118.00	103.78	367,048
2023-03-16	111.00	117.80	111.00	113.60	99.907	1,532,138
2023-03-15	120.20	121.00	110.60	112.20	98.675	831,173
2023-03-14	124.60	124.60	119.00	120.80	106.24	514,446
2023-03-13	123.60	124.60	116.20	122.00	107.29	778,461
2023-03-10	122.40	125.59	120.20	123.20	108.35	380,486
2023-03-09	129.60	137.80	123.00	125.20	110.11	423,738
2023-03-08	132.00	132.00	127.80	129.20	113.63	577,176
2023-03-07	134.60	137.00	132.00	132.20	116.26	266,604
2023-03-06	136.60	136.80	133.12	135.20	118.90	183,053
2023-03-03	138.00	138.00	134.37	136.80	120.31	292,386
2023-03-02	136.60	138.00	135.00	135.80	119.43	187,496
2023-03-01	135.00	139.80	135.00	137.40	120.84	251,819
2023-02-28	133.00	138.21	133.00	135.20	118.90	179,637
2023-02-27	135.00	136.80	133.00	134.20	118.02	113,702
2023-02-24	137.00	138.20	133.40	135.00	118.73	227,885
2023-02-23	138.20	139.80	136.40	136.60	120.13	226,802
2023-02-22	138.40	139.33	136.00	137.20	120.66	197,808
2023-02-21	137.20	140.00	136.00	139.20	122.42	169,167
2023-02-20	137.60	139.20	134.92	137.60	121.01	252,250
2023-02-17	137.00	139.80	135.84	137.60	121.01	236,501
2023-02-16	139.00	141.00	136.80	137.20	120.66	321,343
2023-02-15	138.80	141.20	136.40	138.00	121.37	574,850
2023-02-14	140.20	141.60	137.92	140.00	123.12	306,402
2023-02-13	140.00	141.80	140.00	140.20	123.30	236,611
2023-02-10	142.40	147.40	140.00	141.80	124.71	252,260
2023-02-09	143.20	148.80	142.40	142.40	125.23	348,135
2023-02-08	145.20	148.80	142.20	143.20	125.94	302,336
2023-02-07	149.00	149.00	142.20	145.00	127.52	154,886
2023-02-06	148.00	149.20	144.60	145.60	128.05	153,881
2023-02-03	143.00	149.40	143.00	147.80	129.98	261,390
2023-02-02	144.80	146.80	142.20	146.00	128.40	857,780
2023-02-01	147.00	150.00	143.82	144.80	127.35	750,083
2023-01-31	146.20	148.80	140.40	148.20	130.34	606,581
2023-01-30	148.00	150.14	144.86	148.00	130.16	236,752
2023-01-27	151.00	154.80	149.60	150.00	131.92	718,163
2023-01-26	150.00	154.80	148.20	150.80	132.62	306,855
2023-01-25	151.00	156.80	148.68	150.00	131.92	772,424
2023-01-24	156.20	157.00	150.36	151.40	133.15	222,913
2023-01-23	154.40	159.00	150.20	153.20	134.73	142,724
2023-01-20	155.40	158.80	152.00	153.80	135.26	431,076
2023-01-19	155.00	158.49	150.20	155.40	136.67	263,870
2023-01-18	153.00	157.55	153.00	154.80	136.14	1,853,138
2023-01-17	155.00	159.00	152.00	154.60	135.96	1,494,146
2023-01-16	153.40	158.20	153.40	156.80	137.90	851,941
2023-01-13	151.40	155.00	149.60	155.00	136.32	639,807
2023-01-12	148.40	153.20	145.80	153.00	134.56	1,087,751
2023-01-11	145.00	149.20	144.00	147.00	127.74	1,372,514
2023-01-10	145.40	149.80	140.40	142.40	123.74	701,864
2023-01-09	149.00	149.00	143.20	143.80	124.96	651,765
2023-01-06	139.20	145.60	138.00	145.00	126.00	417,085
2023-01-05	143.00	144.28	138.00	138.00	119.92	598,678
2023-01-04	150.20	154.80	140.00	142.80	124.09	1,907,026

← NewerPage 16 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.