Ecora Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	147.80	153.00	147.20	148.60	129.13	237,123
2022-12-30	152.20	152.80	147.00	150.60	130.87	126,430
2022-12-29	151.80	152.80	146.60	149.40	129.83	53,301
2022-12-28	150.00	154.80	147.36	149.80	130.17	172,042
2022-12-23	152.00	152.00	147.80	148.00	128.61	91,623
2022-12-22	143.80	151.80	138.20	148.40	128.96	409,168
2022-12-21	140.80	143.80	138.80	141.20	122.70	167,260
2022-12-20	142.00	143.60	138.20	141.00	122.53	274,124
2022-12-19	144.00	144.00	136.20	141.80	123.22	164,795
2022-12-16	144.00	146.00	140.00	142.00	123.40	391,617
2022-12-15	146.40	151.80	143.80	144.00	125.13	1,532,630
2022-12-14	147.60	152.00	145.00	146.40	127.22	214,580
2022-12-13	149.00	152.42	144.17	148.00	128.61	201,130
2022-12-12	144.80	148.60	141.20	145.60	126.52	172,245
2022-12-09	142.00	148.80	142.00	145.20	126.18	229,718
2022-12-08	145.00	148.40	141.80	143.60	124.79	157,586
2022-12-07	144.60	148.80	140.13	142.40	123.74	272,740
2022-12-06	149.00	149.00	140.20	143.00	124.27	563,558
2022-12-05	145.00	148.20	141.00	143.80	124.96	525,219
2022-12-02	145.00	146.80	141.20	143.40	124.61	293,236
2022-12-01	145.00	145.80	139.40	141.40	122.88	641,231
2022-11-30	141.20	148.00	141.00	142.40	123.74	1,082,397
2022-11-29	142.80	144.40	141.00	142.80	124.09	164,595
2022-11-28	145.00	149.80	141.00	142.20	123.57	529,512
2022-11-25	144.00	149.80	141.00	142.20	123.57	476,148
2022-11-24	145.00	147.80	142.65	143.80	124.96	813,781
2022-11-23	148.60	149.80	141.00	143.20	124.44	221,580
2022-11-22	143.00	148.60	143.00	143.80	124.96	146,868
2022-11-21	147.40	148.80	141.40	142.40	123.74	262,862
2022-11-18	145.00	149.00	144.40	144.40	125.48	193,409
2022-11-17	150.00	150.80	145.53	145.60	126.52	385,922
2022-11-16	155.00	155.00	147.00	150.20	130.52	1,445,564
2022-11-15	153.00	156.80	151.20	155.00	134.69	124,692
2022-11-14	154.40	156.00	151.06	154.60	134.35	193,373
2022-11-11	153.20	158.20	153.20	154.60	134.35	375,502
2022-11-10	156.00	156.80	153.12	156.80	136.26	302,378
2022-11-09	156.00	157.00	152.00	155.40	135.04	139,662
2022-11-08	156.00	158.40	152.40	155.00	134.69	163,501
2022-11-07	158.40	158.40	152.10	157.40	136.78	181,727
2022-11-04	150.00	158.40	150.00	154.60	134.35	461,275
2022-11-03	152.00	158.29	146.20	150.20	130.52	430,642
2022-11-02	156.00	156.97	152.00	152.60	132.61	461,927
2022-11-01	153.20	162.00	153.20	157.00	136.43	150,502
2022-10-31	161.60	161.80	152.60	153.00	132.96	171,558
2022-10-28	162.00	162.00	153.20	153.20	133.13	199,435
2022-10-27	155.40	165.45	155.40	161.00	139.91	318,895
2022-10-26	155.40	164.80	153.56	160.80	139.73	409,386
2022-10-25	147.00	159.40	147.00	157.00	136.43	405,072
2022-10-24	147.00	153.60	147.00	149.40	129.83	45,961
2022-10-21	151.00	153.39	147.20	151.60	131.74	128,030
2022-10-20	147.40	151.00	143.60	149.80	130.17	206,108
2022-10-19	150.00	151.80	145.20	145.40	126.35	91,627
2022-10-18	148.20	152.00	145.20	145.20	126.18	169,210
2022-10-17	151.00	151.00	145.20	148.80	129.31	89,223
2022-10-14	145.00	154.00	145.00	147.80	128.44	354,076
2022-10-13	145.00	152.60	145.00	147.40	128.09	696,480
2022-10-12	150.40	151.80	147.00	149.80	130.17	361,087
2022-10-11	150.00	151.80	145.00	150.20	130.52	913,085
2022-10-10	150.80	155.40	150.20	150.40	130.70	104,156
2022-10-07	155.40	157.00	151.20	155.60	135.21	211,496

← NewerPage 17 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.