1. Share Prices

  2. Ecora Resources PLC (ECOR)

94.80p+2.20 (+2.38%)05 Nov 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
Nov 4, 202594.00p96.20p91.10p92.60p433,246
Nov 3, 202597.00p97.19p94.10p94.80p314,051
Oct 31, 202597.00p98.30p95.20p96.00p738,581
Oct 30, 202597.00p98.10p94.40p94.50p463,227
Oct 29, 202590.00p99.80p89.60p96.50p1,509,115
Oct 28, 202587.20p89.30p86.50p89.30p282,320
Oct 27, 202587.70p90.00p86.70p87.50p288,399
Oct 24, 202590.00p90.00p86.00p88.70p305,705
Oct 23, 202589.90p89.90p85.40p88.00p222,878
Oct 22, 202584.70p86.80p84.00p85.10p342,445
Oct 21, 202590.00p90.00p84.63p85.10p411,834
Oct 20, 202586.80p89.10p86.80p87.40p357,738
Oct 17, 202592.50p92.70p87.00p87.00p828,548
Oct 16, 202593.10p93.80p91.00p92.50p192,205
Oct 15, 202591.00p94.00p90.38p93.10p572,733
Oct 14, 202592.50p94.19p90.00p91.00p537,535
Oct 13, 202589.00p93.30p89.00p92.50p524,572
Oct 10, 202590.80p92.00p89.00p89.70p1,021,802
Oct 9, 202589.60p92.00p88.10p92.00p414,307
Oct 8, 202589.30p90.40p87.40p89.00p721,920
Oct 7, 202590.70p90.90p86.20p89.00p382,312
Oct 6, 202589.40p90.80p87.20p90.20p641,217
Oct 3, 202586.90p89.00p85.40p88.90p501,187
Oct 2, 202586.50p87.20p85.50p86.50p253,557
Oct 1, 202584.80p87.27p84.10p86.30p621,569
Sep 30, 202583.50p85.90p82.50p84.80p586,685
Sep 29, 202581.50p83.70p80.50p83.30p574,295
Sep 26, 202580.50p81.30p77.95p79.90p235,399
Sep 25, 202581.00p81.62p78.53p80.00p289,546
Sep 24, 202580.00p81.52p77.90p80.00p653,645
Sep 23, 202579.60p79.80p77.80p79.10p239,230
Sep 22, 202577.00p79.80p76.90p78.20p794,004
Sep 19, 202578.70p78.70p76.10p77.30p466,400
Sep 18, 202576.80p78.90p76.80p77.00p442,003
Sep 17, 202576.90p77.70p76.00p76.80p257,084
Sep 16, 202578.50p78.50p75.13p76.20p131,194
Sep 15, 202578.40p78.40p74.60p76.30p224,096
Sep 12, 202575.40p77.80p75.20p76.80p108,070
Sep 11, 202574.80p77.00p74.80p75.50p193,075
Sep 10, 202576.10p78.90p74.00p74.90p281,206
Sep 9, 202576.90p79.60p75.70p77.30p470,356
Sep 8, 202576.00p76.80p74.27p76.00p276,369
Sep 5, 202575.30p76.00p72.80p75.50p1,338,591
Sep 4, 202574.00p75.40p72.30p75.00p646,269
Sep 3, 202576.10p80.40p73.70p74.90p1,428,676
Sep 2, 202574.80p77.40p74.10p75.00p641,834
Sep 1, 202572.20p73.90p72.00p73.40p161,034
Aug 29, 202572.00p72.46p71.20p71.50p147,788
Aug 28, 202571.00p73.00p70.80p72.00p112,269
Aug 27, 202572.00p72.30p70.30p71.50p94,297
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.