Ecora Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	180.00	185.00	177.80	183.00	153.80	826,407
2022-04-11	187.00	190.00	180.00	180.80	151.95	1,028,911
2022-04-08	180.40	190.20	176.00	186.40	156.65	1,974,678
2022-04-07	180.00	183.20	178.40	180.40	151.61	742,982
2022-04-06	184.40	192.00	178.60	180.00	151.27	1,112,568
2022-04-05	179.80	182.00	175.55	182.00	152.96	808,320
2022-04-04	172.00	183.40	172.00	180.00	151.27	1,869,790
2022-04-01	179.00	179.00	174.00	177.00	148.75	896,864
2022-03-31	180.00	185.00	174.80	176.80	148.59	1,161,896
2022-03-30	176.00	180.60	172.29	179.00	150.43	1,250,635
2022-03-29	175.00	178.00	172.60	175.40	147.41	798,833
2022-03-28	175.00	179.70	171.40	175.00	147.07	623,116
2022-03-25	172.00	179.60	170.48	179.00	150.43	488,013
2022-03-24	167.00	173.40	164.00	171.80	144.38	1,019,127
2022-03-23	170.00	170.00	160.40	167.00	140.35	160,270
2022-03-22	160.60	168.40	160.60	165.20	138.84	279,872
2022-03-21	150.00	164.80	150.00	164.40	138.16	464,493
2022-03-18	159.40	159.40	150.40	159.20	133.79	220,090
2022-03-17	150.00	159.40	150.00	156.00	131.10	898,834
2022-03-16	154.00	157.50	149.00	154.20	129.59	520,576
2022-03-15	165.00	165.00	153.80	155.00	130.26	548,920
2022-03-14	165.00	167.00	157.20	157.20	132.11	393,744
2022-03-11	160.80	166.60	160.80	164.00	137.83	746,324
2022-03-10	156.40	162.20	154.20	160.60	134.97	1,867,090
2022-03-09	161.80	162.60	153.03	155.00	130.26	499,341
2022-03-08	155.00	161.80	150.99	160.00	134.47	995,363
2022-03-07	150.00	155.00	146.08	155.00	130.26	1,518,083
2022-03-04	153.60	153.60	145.11	148.60	124.89	431,987
2022-03-03	153.40	154.60	150.93	151.40	127.24	424,982
2022-03-02	144.00	154.00	144.00	154.00	129.42	930,646
2022-03-01	141.80	147.00	141.40	144.00	121.02	876,870
2022-02-28	142.80	144.00	139.00	141.20	118.67	228,998
2022-02-25	133.20	142.60	133.11	141.80	119.17	300,094
2022-02-24	135.40	138.40	132.63	134.20	112.78	478,497
2022-02-23	137.60	139.80	135.00	138.00	115.98	245,684
2022-02-22	140.40	144.00	135.20	138.40	116.31	1,054,700
2022-02-21	146.40	146.40	139.60	140.40	117.99	347,081
2022-02-18	146.80	147.13	142.80	143.00	120.18	219,100
2022-02-17	148.60	149.20	144.75	146.00	122.70	160,029
2022-02-16	148.00	148.20	144.20	147.40	123.88	324,530
2022-02-15	148.00	148.00	142.00	148.00	124.38	316,232
2022-02-14	149.60	149.60	142.80	145.00	121.86	429,109
2022-02-11	147.00	152.60	144.00	149.00	125.22	2,173,281
2022-02-10	145.20	149.00	145.00	147.60	124.05	344,334
2022-02-09	138.60	147.36	138.60	144.00	121.02	342,081
2022-02-08	142.00	144.80	137.80	137.80	115.81	281,943
2022-02-07	143.60	144.37	138.20	140.00	117.66	203,820
2022-02-04	137.80	143.00	137.80	140.00	117.66	491,015
2022-02-03	140.00	140.18	136.00	137.80	115.81	164,386
2022-02-02	140.20	145.00	139.20	140.00	117.66	151,241
2022-02-01	135.20	140.20	135.20	139.00	116.82	315,981
2022-01-31	142.00	142.40	135.80	137.20	115.31	361,506
2022-01-28	147.00	147.80	138.80	140.80	118.33	580,843
2022-01-27	140.00	151.20	138.92	148.00	124.38	957,325
2022-01-26	143.20	143.80	140.20	140.60	118.16	236,147
2022-01-25	136.60	142.80	136.60	140.00	117.66	292,950
2022-01-24	142.20	142.90	135.20	136.40	114.63	994,386
2022-01-21	143.80	147.80	141.80	142.20	119.51	440,509
2022-01-20	144.80	150.00	142.00	149.60	125.73	884,754
2022-01-19	141.40	144.40	139.00	142.80	120.01	359,171

← NewerPage 20 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.