UK markets close in 1 hour 6 minutes

Ecora Resources PLC (ECORL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
72.30-1.20 (-1.63%)
As of 02:39PM BST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202473.2573.3072.3072.3072.304,443
26 Jun 202474.3074.3073.3073.5073.5025,012
25 Jun 202475.4075.4074.3074.6074.603,223
24 Jun 202475.1575.7075.0075.5075.5019,560
21 Jun 202475.8079.4075.8077.0077.0037,505
20 Jun 202475.0075.7574.1075.1075.1060,962
19 Jun 202475.3075.5074.3074.9074.9011,383
18 Jun 202476.1076.9076.0076.0076.003,992
17 Jun 202474.6077.0074.6077.0077.0016,288
14 Jun 202474.5075.9074.5074.5074.5034,051
13 Jun 202473.2074.1072.6074.1074.107,584
12 Jun 202472.9573.7072.9573.2073.2025,692
11 Jun 202474.0074.0072.1072.5572.5515,034
10 Jun 202473.4073.4572.4073.4573.4530,138
07 Jun 202476.9076.9074.1074.1074.1024,575
06 Jun 202476.4076.8076.3076.8076.809,477
05 Jun 202476.2076.4075.6076.3076.3013,984
04 Jun 202478.3078.3077.0077.6077.6040,708
03 Jun 202481.1081.5079.0079.7079.7017,270
31 May 202482.9083.1080.6080.8580.8517,206
30 May 202482.2083.2082.2082.5082.5013,153
29 May 202483.4083.5082.6082.6082.608,849
28 May 202483.5084.3083.2084.3084.305,731
24 May 202483.3084.0082.1083.2083.2018,564
23 May 202485.6085.8083.9084.9084.909,318
22 May 202486.3087.8086.0086.5086.5022,065
21 May 202485.8087.7085.8086.4086.4015,495
20 May 202486.4087.5085.2085.7085.7018,748
17 May 202486.0086.0085.4085.6085.604,635
16 May 202486.0087.2085.6086.8086.808,689
15 May 202486.7087.0085.6085.7585.7522,501
14 May 202483.0084.7083.0084.7084.707,718
13 May 202483.4083.4082.1082.5082.503,628
10 May 202484.9086.0083.0083.1083.1025,639
09 May 202485.3086.1084.3084.3084.3016,507
09 May 20241.6964 Dividend
08 May 202485.9086.0085.1085.8084.1012,684
07 May 202486.3086.3085.4085.6083.915,299
03 May 202482.7085.1082.6084.7083.039,507
02 May 202481.4083.2081.4082.3080.6716,871
01 May 202481.9082.1081.5081.5079.894,799
30 Apr 202485.1085.5081.0081.0079.4013,252
29 Apr 202484.5086.4084.1085.6583.9632,927
26 Apr 202481.5085.9081.5083.4081.7510,502
25 Apr 202479.1081.2079.1080.3078.71128,087
24 Apr 202479.6080.3078.2080.2078.6180,225
23 Apr 202479.7080.9078.7079.9078.329,518
22 Apr 202483.2083.2081.5081.6580.0416,228
19 Apr 202482.4083.1082.4082.9581.319,157
18 Apr 202483.2084.3082.7083.6081.9535,486
17 Apr 202483.9085.3583.2083.5081.8526,664
16 Apr 202486.5087.5081.4082.5580.9262,539
15 Apr 202486.5088.9086.2588.9087.1434,285
12 Apr 202486.7087.6086.4087.0085.2813,189
11 Apr 202483.5086.0083.5085.1083.4211,231
10 Apr 202484.0084.8084.0084.4082.7318,040
09 Apr 202482.2084.7082.2084.0082.3446,216
08 Apr 202481.7083.7081.7082.4080.7734,340
05 Apr 202479.9080.8079.6080.2078.6115,724
04 Apr 202481.0081.0079.3080.3578.7628,891
03 Apr 202478.3079.7077.6079.2077.6316,943
02 Apr 202479.9079.9077.9577.9576.4121,309
28 Mar 202477.6079.6075.8575.8574.3533,349
27 Mar 202473.8076.9073.8076.5074.9917,968
26 Mar 202471.5072.4071.5072.4070.975,934
25 Mar 202472.5074.0072.4072.5071.079,269
22 Mar 202473.3073.3072.4072.7071.2614,162
21 Mar 202470.3573.2070.3571.5570.149,170
20 Mar 202470.8570.9069.5069.7568.3730,338
19 Mar 202471.3071.3069.8070.4069.012,758
18 Mar 202472.9072.9071.3071.3069.8911,469
15 Mar 202473.2073.2072.5073.1071.651,392
14 Mar 202473.1073.1072.1072.5571.125,214
13 Mar 202473.0073.6572.6072.9071.4619,566
12 Mar 202472.7074.4072.7073.1071.6515,121
11 Mar 202474.0074.0072.2072.2070.777,537
08 Mar 202473.8075.9073.8075.1073.628,506
07 Mar 202473.2075.0072.7075.0073.5226,670
06 Mar 202474.6075.1073.7573.7572.299,703
05 Mar 202475.1075.5074.9074.9073.427,263
04 Mar 202474.5075.3073.5074.2072.736,471
01 Mar 202475.0075.2074.2075.0073.526,447
29 Feb 202474.1075.0074.1074.5073.0318,023
28 Feb 202473.7074.3073.4074.3072.832,256
27 Feb 202475.0075.9074.2074.2072.7310,260
26 Feb 202474.0074.5072.4074.5073.0344,754
23 Feb 202475.1075.1073.7074.0072.549,888
22 Feb 202476.7077.3075.4075.7074.2013,493
21 Feb 202478.0078.0075.8076.0074.508,022
20 Feb 202477.9078.3076.3076.7075.1821,689
19 Feb 202480.6081.0079.1079.3077.739,984
16 Feb 202480.5080.5079.2080.0078.4231,030
15 Feb 202480.0080.7079.2080.4078.8110,067
14 Feb 202480.6081.1077.4079.9078.3219,694
13 Feb 202483.5083.7081.1081.1079.5014,104
12 Feb 202485.9085.9083.4083.4081.753,215
09 Feb 202485.0085.0082.1082.1080.4811,844
08 Feb 202486.0086.2085.9086.2084.503,294
07 Feb 202486.4086.4085.0085.0083.329,024
06 Feb 202486.6087.8085.0087.4085.678,405
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...