Ecora Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	148.60	158.20	144.04	150.00	128.90	1,029,715
2022-07-11	145.80	147.61	143.00	144.80	124.43	267,550
2022-07-08	145.00	148.40	144.80	145.20	124.77	300,635
2022-07-07	143.00	147.00	141.40	145.40	124.94	274,588
2022-07-06	135.00	141.40	135.00	139.60	119.96	624,464
2022-07-05	140.00	148.80	135.00	136.00	116.87	473,771
2022-07-04	140.00	149.80	140.00	142.20	122.19	298,764
2022-07-01	146.60	147.80	138.80	142.20	122.19	144,763
2022-06-30	145.00	150.00	141.40	144.80	124.43	241,999
2022-06-29	149.80	154.00	147.00	149.80	128.72	123,393
2022-06-28	149.20	155.00	148.60	149.60	128.55	230,846
2022-06-27	146.60	158.00	146.60	149.60	128.55	365,672
2022-06-24	150.20	154.40	148.40	152.00	130.61	147,753
2022-06-23	154.00	154.98	143.60	145.40	124.94	270,419
2022-06-22	156.00	160.00	153.40	153.40	131.82	672,511
2022-06-21	142.40	162.60	142.40	158.00	135.77	780,024
2022-06-20	142.00	144.20	140.22	142.40	122.36	228,439
2022-06-17	149.20	154.80	144.20	144.20	123.91	133,968
2022-06-16	150.00	153.80	146.60	147.80	127.00	207,551
2022-06-15	152.80	156.80	145.20	153.80	130.66	345,566
2022-06-14	150.80	156.51	146.00	150.20	127.60	221,051
2022-06-13	163.00	167.00	152.64	154.80	131.51	315,613
2022-06-10	168.00	175.00	161.40	161.80	137.45	223,371
2022-06-09	169.60	170.20	164.80	166.60	141.53	156,085
2022-06-08	171.60	177.20	167.02	167.40	142.21	230,228
2022-06-07	169.80	177.00	163.60	165.00	140.17	326,605
2022-06-06	167.00	170.40	157.20	170.00	144.42	481,130
2022-06-01	156.20	163.80	155.80	162.80	138.30	239,994
2022-05-31	161.00	161.10	155.00	155.60	132.19	154,368
2022-05-30	159.40	163.80	156.20	159.20	135.24	147,065
2022-05-27	158.40	163.60	157.36	159.40	135.41	258,726
2022-05-26	163.40	163.80	155.53	159.80	135.75	144,590
2022-05-25	161.40	162.60	157.60	160.00	135.92	208,412
2022-05-24	154.20	167.20	154.20	158.60	134.73	1,685,826
2022-05-23	158.20	167.80	155.49	157.20	133.55	300,251
2022-05-20	163.60	167.60	156.60	162.00	137.62	156,722
2022-05-19	162.60	167.20	154.60	159.40	135.41	167,045
2022-05-18	166.00	166.00	162.40	163.20	137.16	265,533
2022-05-17	161.80	166.80	154.80	163.80	137.66	420,124
2022-05-16	162.00	164.80	159.00	160.00	134.47	478,354
2022-05-13	166.60	166.60	158.00	161.80	135.98	249,273
2022-05-12	173.00	173.00	150.00	158.00	132.79	480,035
2022-05-11	162.20	171.40	162.20	166.00	139.51	218,989
2022-05-10	162.80	169.40	162.73	165.40	139.00	271,353
2022-05-09	169.20	172.20	162.90	166.80	140.18	556,943
2022-05-06	176.00	176.00	160.05	168.00	141.19	649,101
2022-05-05	179.00	179.00	171.60	171.60	144.22	360,477
2022-05-04	182.00	184.40	172.60	174.00	146.23	404,683
2022-05-03	185.40	189.00	177.40	180.00	151.27	515,303
2022-04-29	182.00	184.40	177.38	180.80	151.95	847,654
2022-04-28	188.00	188.00	175.01	180.00	151.27	910,300
2022-04-27	181.00	191.40	179.20	181.20	152.28	411,690
2022-04-26	177.40	184.00	177.00	182.00	152.96	246,290
2022-04-25	181.20	182.40	172.40	175.60	147.58	554,227
2022-04-22	189.00	189.00	180.80	182.80	153.63	352,625
2022-04-21	192.00	192.00	185.20	186.80	156.99	695,879
2022-04-20	189.40	192.67	185.80	189.60	159.34	633,450
2022-04-19	183.80	189.40	182.40	189.20	159.01	736,401
2022-04-14	180.00	186.98	180.00	184.00	154.64	395,441
2022-04-13	185.00	187.80	181.58	184.00	154.64	451,278

← NewerPage 19 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.