1. Share Prices

  2. Ecora Resources PLC (ECOR)

76.80p+1.30 (+1.72%)12 Sep 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
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
Aug 26, 202572.50p73.90p71.23p71.30p223,761
Aug 22, 202574.00p74.00p69.30p72.60p82,763
Aug 21, 202571.00p72.90p69.60p72.20p111,741
Aug 20, 202571.30p72.60p69.20p70.50p267,421
Aug 19, 202574.70p76.60p71.20p72.20p1,426,012
Aug 18, 202573.00p74.90p72.89p74.50p577,231
Aug 15, 202572.50p73.20p71.60p72.70p160,753
Aug 14, 202571.60p72.90p71.60p72.30p233,683
Aug 13, 202571.40p73.30p70.70p72.40p214,861
Aug 12, 202571.90p72.80p70.70p71.80p275,927
Aug 11, 202569.40p73.00p68.60p70.60p737,685
Aug 8, 202566.20p69.61p66.10p69.40p297,669
Aug 7, 202566.00p66.10p65.20p65.80p589,270
Aug 6, 202567.30p67.40p66.00p66.30p290,399
Aug 5, 202567.20p68.80p66.40p67.10p226,934
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.