1. Share Prices

  2. Ecora Resources PLC (ECOR)

67.10p-0.10 (-0.15%)05 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ecora Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202566.50p67.90p65.10p67.20p265,708
Aug 1, 202567.70p68.33p64.10p66.80p755,130
Jul 31, 202570.80p71.20p67.90p68.20p2,010,727
Jul 30, 202570.10p72.40p69.10p70.70p358,252
Jul 29, 202575.50p75.50p70.10p70.60p430,745
Jul 28, 202572.70p75.40p72.70p73.50p616,492
Jul 25, 202574.00p75.00p72.73p72.80p473,077
Jul 24, 202571.00p74.50p69.61p74.00p824,860
Jul 23, 202572.00p72.00p69.44p71.00p523,494
Jul 22, 202569.00p73.40p69.00p71.20p1,349,429
Jul 21, 202567.00p68.90p66.04p68.60p448,539
Jul 18, 202566.00p67.00p64.91p66.20p238,337
Jul 17, 202565.00p66.10p64.00p65.20p339,458
Jul 16, 202565.50p65.90p62.60p64.00p289,913
Jul 15, 202565.10p66.10p63.90p65.10p4,319,848
Jul 14, 202565.00p65.10p64.00p64.10p114,925
Jul 11, 202565.40p66.00p64.69p64.80p316,687
Jul 10, 202565.00p65.78p63.80p65.50p329,545
Jul 9, 202562.50p65.30p62.50p64.40p459,885
Jul 8, 202561.70p63.60p61.70p62.40p51,410
Jul 7, 202565.00p65.00p61.54p63.00p216,601
Jul 4, 202562.00p64.60p61.60p63.60p236,646
Jul 3, 202563.60p64.70p62.10p62.10p270,089
Jul 2, 202562.60p64.70p61.71p63.10p222,107
Jul 1, 202563.00p64.60p61.48p62.20p316,105
Jun 30, 202563.20p64.90p62.10p62.70p220,794
Jun 27, 202564.70p66.00p62.20p62.70p306,843
Jun 26, 202566.30p67.80p64.30p64.40p170,498
Jun 25, 202565.50p67.30p65.50p65.70p424,381
Jun 24, 202566.30p66.80p64.60p66.10p139,818
Jun 23, 202565.30p66.52p64.40p65.40p121,139
Jun 20, 202566.10p67.27p65.65p66.20p167,208
Jun 19, 202568.00p68.10p65.70p66.00p314,718
Jun 18, 202567.50p67.90p66.10p67.30p134,125
Jun 17, 202568.00p68.00p65.10p66.40p202,209
Jun 16, 202564.10p67.90p62.00p66.60p827,111
Jun 13, 202562.30p64.00p61.34p64.00p387,434
Jun 12, 202561.00p64.00p60.20p62.80p541,748
Jun 11, 202563.00p63.00p61.20p62.40p321,418
Jun 10, 202562.30p64.00p61.20p61.40p415,306
Jun 9, 202561.40p64.10p61.40p63.00p370,297
Jun 6, 202563.60p64.10p62.10p62.30p636,288
Jun 5, 202563.40p64.10p60.10p63.70p488,236
Jun 4, 202562.40p63.10p61.10p63.10p565,947
Jun 3, 202563.20p63.30p61.20p61.90p441,118
Jun 2, 202559.30p63.30p58.20p62.40p522,223
May 30, 202558.00p60.20p57.40p58.70p306,492
May 29, 202558.00p60.00p58.00p59.20p1,288,925
May 28, 202558.40p59.10p57.70p58.90p183,780
May 27, 202559.00p59.70p57.30p58.70p1,136,126
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Close Brothers Group PLC525.006.84
Oxford Nanopore Technologies PLC211.476.59
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.80-3.42
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63