Ecora Resources PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	142.60	145.80	139.60	142.20	119.51	319,975
2022-01-17	142.00	145.80	142.00	143.60	120.68	140,853
2022-01-14	144.00	145.80	141.90	143.00	120.18	460,958
2022-01-13	141.80	144.80	140.00	144.00	121.02	317,489
2022-01-12	138.00	141.60	138.00	140.00	117.66	440,411
2022-01-11	138.00	140.40	136.00	137.80	115.81	243,268
2022-01-10	139.80	139.80	136.40	138.60	116.48	256,268
2022-01-07	136.80	138.80	133.40	138.80	116.65	352,599
2022-01-06	138.00	138.00	132.80	136.00	114.30	153,565
2022-01-05	137.20	139.40	136.17	137.00	113.67	181,470
2022-01-04	136.20	140.00	131.15	137.00	113.67	347,228
2021-12-31	134.80	136.20	133.17	134.80	111.84	95,712
2021-12-30	135.00	136.20	133.00	135.20	112.17	151,606
2021-12-29	136.60	136.60	130.20	134.40	111.51	258,642
2021-12-24	134.80	138.40	132.60	133.20	110.51	170,304
2021-12-23	134.00	134.40	130.50	134.00	111.18	233,107
2021-12-22	129.00	133.60	127.20	133.00	110.35	435,628
2021-12-21	129.00	129.64	127.20	128.00	106.20	260,565
2021-12-20	128.20	129.59	126.65	128.00	106.20	442,779
2021-12-17	130.00	133.00	127.80	128.60	106.70	793,905
2021-12-16	128.00	130.20	127.20	128.00	106.20	402,422
2021-12-15	133.40	134.60	127.20	127.20	105.54	168,658
2021-12-14	131.20	133.80	127.76	130.00	107.86	343,172
2021-12-13	135.00	137.15	129.40	131.40	109.02	236,787
2021-12-10	137.80	137.80	132.18	135.40	112.34	183,485
2021-12-09	138.00	138.00	134.80	136.40	113.17	172,035
2021-12-08	133.00	138.20	132.00	138.20	114.66	435,364
2021-12-07	132.60	134.00	130.97	132.20	109.68	251,040
2021-12-06	130.80	133.20	129.00	132.00	109.52	384,822
2021-12-03	131.20	133.00	128.40	130.40	108.19	420,628
2021-12-02	129.80	133.20	128.91	132.60	110.02	415,299
2021-12-01	130.20	134.00	130.20	132.00	109.52	150,502
2021-11-30	128.00	130.40	126.77	130.00	107.86	158,909
2021-11-29	127.20	130.00	125.73	127.80	106.03	138,213
2021-11-26	128.00	132.20	126.00	126.00	104.54	433,556
2021-11-25	131.60	132.20	128.40	130.80	108.52	268,245
2021-11-24	131.80	132.80	128.60	131.80	107.90	638,532
2021-11-23	129.80	131.40	127.20	131.40	107.57	753,329
2021-11-22	129.00	129.80	125.74	129.80	106.26	367,756
2021-11-19	127.20	130.40	125.40	128.60	105.28	209,206
2021-11-18	127.60	131.80	125.00	125.80	102.99	348,919
2021-11-17	128.00	131.00	125.82	126.60	103.64	383,611
2021-11-16	130.40	132.20	127.60	127.60	104.46	260,579
2021-11-15	130.60	131.00	127.40	130.20	106.59	318,748
2021-11-12	131.00	131.60	127.60	128.20	104.95	392,588
2021-11-11	127.80	132.20	127.00	131.40	107.57	371,836
2021-11-10	129.00	129.20	126.60	127.20	104.13	459,702
2021-11-09	130.00	131.60	129.00	129.20	105.77	174,381
2021-11-08	127.40	130.80	127.20	130.00	106.43	231,846
2021-11-05	125.20	131.20	125.00	127.00	103.97	250,539
2021-11-04	126.00	131.80	126.00	130.60	106.92	197,138
2021-11-03	127.60	130.60	126.60	127.60	104.46	117,972
2021-11-02	127.20	130.20	126.61	127.40	104.30	194,265
2021-11-01	129.60	130.59	127.40	129.20	105.77	223,644
2021-10-29	129.20	131.54	128.65	129.60	106.10	114,687
2021-10-28	131.00	131.75	129.20	130.00	106.43	138,835
2021-10-27	132.60	133.00	130.11	132.00	108.06	326,542
2021-10-26	132.00	133.00	130.32	132.60	108.55	375,334
2021-10-25	132.00	138.20	131.00	132.60	108.55	430,375
2021-10-22	130.20	133.00	129.28	131.00	107.25	177,513

← NewerPage 21 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.