Ecora Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	157.00	161.75	151.89	153.60	133.48	272,408
2022-10-05	159.40	159.40	155.80	157.00	134.91	456,696
2022-10-04	153.00	159.40	153.00	157.60	135.43	726,012
2022-10-03	156.60	158.00	149.60	155.20	133.36	565,958
2022-09-30	160.00	160.00	150.20	151.80	130.44	399,914
2022-09-29	155.20	160.00	150.80	155.20	133.36	300,999
2022-09-28	154.00	159.60	149.40	155.20	133.36	177,561
2022-09-27	152.20	158.40	151.06	154.40	132.68	756,166
2022-09-26	160.00	160.00	148.00	152.40	130.96	296,605
2022-09-23	168.80	169.60	151.20	153.60	131.99	494,924
2022-09-22	162.20	166.40	158.61	161.80	139.04	489,512
2022-09-21	167.00	169.00	162.20	162.20	139.38	175,685
2022-09-20	168.00	169.80	165.20	166.00	142.64	268,638
2022-09-16	170.60	170.60	165.31	167.60	144.02	181,076
2022-09-15	175.00	177.00	171.39	172.20	147.97	408,589
2022-09-14	175.00	178.00	172.92	173.80	149.35	573,023
2022-09-13	170.20	184.80	170.20	180.40	155.02	1,425,321
2022-09-12	171.60	174.80	169.00	173.60	149.17	1,207,667
2022-09-09	168.60	171.80	165.40	169.40	145.57	481,027
2022-09-08	160.00	170.05	160.00	168.80	145.05	449,521
2022-09-07	170.00	170.00	162.40	163.00	140.07	429,080
2022-09-06	167.80	169.40	165.00	166.00	142.64	382,315
2022-09-05	165.00	167.80	163.00	166.00	142.64	460,704
2022-09-02	164.80	165.00	159.94	164.20	141.10	295,333
2022-09-01	165.00	165.40	160.20	162.60	139.72	251,029
2022-08-31	163.00	166.40	159.80	164.60	141.44	576,620
2022-08-30	160.00	163.60	158.40	160.00	137.49	360,264
2022-08-26	159.00	163.60	156.00	158.40	136.11	414,642
2022-08-25	155.00	164.31	151.58	159.80	137.32	480,817
2022-08-24	160.00	160.00	156.03	156.80	134.74	171,355
2022-08-23	158.00	160.00	155.20	158.80	136.46	208,563
2022-08-22	158.00	160.00	152.49	157.40	135.25	457,075
2022-08-19	158.00	159.40	154.21	155.60	133.71	109,879
2022-08-18	160.20	165.00	153.20	157.80	135.60	765,113
2022-08-17	160.00	164.00	156.40	161.80	139.04	366,386
2022-08-16	155.00	159.60	153.80	157.20	135.08	835,256
2022-08-15	154.20	156.80	151.02	154.80	133.02	366,155
2022-08-12	158.00	164.80	154.97	156.00	134.05	1,009,098
2022-08-11	164.00	164.80	156.80	161.40	138.69	983,462
2022-08-10	157.80	162.00	156.80	159.40	136.97	184,222
2022-08-09	156.60	158.00	154.57	158.00	135.77	205,192
2022-08-08	155.20	159.80	153.03	156.20	134.22	192,072
2022-08-05	155.00	157.83	151.80	155.60	133.71	263,395
2022-08-04	156.60	159.40	151.20	151.60	130.27	129,662
2022-08-03	153.40	155.80	151.00	152.80	131.30	208,651
2022-08-02	151.00	157.40	151.00	153.40	131.82	195,571
2022-08-01	163.20	163.60	155.40	157.00	134.91	255,179
2022-07-29	150.00	160.78	150.00	157.80	135.60	245,228
2022-07-28	167.00	169.80	154.21	157.40	135.25	347,979
2022-07-27	158.40	162.80	155.00	161.20	138.52	328,641
2022-07-26	159.00	161.60	153.80	158.00	135.77	356,725
2022-07-25	155.00	157.40	151.80	155.40	133.54	147,584
2022-07-22	151.00	156.20	146.80	154.20	132.50	309,377
2022-07-21	150.00	150.00	145.00	148.60	127.69	1,471,520
2022-07-20	145.00	149.40	144.00	147.80	127.00	1,256,344
2022-07-19	150.00	154.40	145.39	148.00	127.18	657,498
2022-07-18	151.00	155.00	150.00	151.40	130.10	1,308,413
2022-07-15	155.00	155.00	149.02	150.40	129.24	124,916
2022-07-14	157.20	157.20	148.16	149.60	128.55	15,356,403
2022-07-13	150.00	155.00	145.80	153.60	131.99	1,265,359

← NewerPage 18 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.