Ecora Resources PLC (LON:ECOR)
London · Delayed Price · Currency is GBP · Price in GBX 87.00
-5.50 (-5.95%)
Oct 17, 2025, 4:35 PM BST
Ecora Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 92.50 | 92.70 | 87.00 | 87.00 | 87.00 | -5.95% | 828,550 |
| Oct 16, 2025 | 93.70 | 93.80 | 91.00 | 92.50 | 92.50 | -0.64% | 192,205 |
| Oct 15, 2025 | 91.00 | 94.00 | 90.38 | 93.10 | 93.10 | 2.31% | 572,733 |
| Oct 14, 2025 | 92.50 | 94.19 | 90.00 | 91.00 | 91.00 | -1.62% | 537,535 |
| Oct 13, 2025 | 89.00 | 93.30 | 89.00 | 92.50 | 92.50 | 3.12% | 524,573 |
| Oct 10, 2025 | 90.80 | 92.00 | 89.00 | 89.70 | 89.70 | -2.50% | 1,021,803 |
| Oct 9, 2025 | 89.60 | 92.00 | 88.10 | 92.00 | 92.00 | 3.37% | 414,308 |
| Oct 8, 2025 | 89.30 | 90.40 | 87.40 | 89.00 | 89.00 | - | 721,920 |
| Oct 7, 2025 | 90.70 | 90.90 | 86.20 | 89.00 | 89.00 | -1.33% | 382,312 |
| Oct 6, 2025 | 89.40 | 90.80 | 87.20 | 90.20 | 90.20 | 1.46% | 641,217 |
| Oct 3, 2025 | 86.90 | 89.00 | 85.40 | 88.90 | 88.90 | 2.77% | 501,187 |
| Oct 2, 2025 | 86.88 | 87.20 | 85.50 | 86.50 | 86.50 | 0.23% | 253,557 |
| Oct 1, 2025 | 85.02 | 87.27 | 84.10 | 86.30 | 86.30 | 1.77% | 621,569 |
| Sep 30, 2025 | 83.50 | 85.90 | 82.50 | 84.80 | 84.80 | 1.80% | 586,685 |
| Sep 29, 2025 | 81.50 | 83.70 | 80.50 | 83.30 | 83.30 | 4.26% | 574,295 |
| Sep 26, 2025 | 80.29 | 81.30 | 77.95 | 79.90 | 79.90 | -0.12% | 235,399 |
| Sep 25, 2025 | 81.09 | 81.62 | 78.53 | 80.00 | 80.00 | - | 289,546 |
| Sep 24, 2025 | 80.00 | 81.52 | 77.90 | 80.00 | 80.00 | 1.14% | 653,645 |
| Sep 23, 2025 | 79.60 | 79.80 | 77.80 | 79.10 | 79.10 | 1.15% | 239,231 |
| Sep 22, 2025 | 77.00 | 79.80 | 76.90 | 78.20 | 78.20 | 1.16% | 794,004 |
| Sep 19, 2025 | 78.70 | 78.70 | 76.10 | 77.30 | 77.30 | 0.39% | 466,400 |
| Sep 18, 2025 | 76.80 | 78.90 | 76.80 | 77.00 | 77.00 | 0.26% | 442,003 |
| Sep 17, 2025 | 76.66 | 77.70 | 76.00 | 76.80 | 76.80 | 0.79% | 257,085 |
| Sep 16, 2025 | 78.50 | 78.50 | 75.13 | 76.20 | 76.20 | -0.13% | 131,194 |
| Sep 15, 2025 | 78.40 | 78.40 | 74.60 | 76.30 | 76.30 | -0.65% | 224,096 |
| Sep 12, 2025 | 75.67 | 77.80 | 75.20 | 76.80 | 76.80 | 1.72% | 108,070 |
| Sep 11, 2025 | 74.80 | 77.00 | 74.80 | 75.50 | 75.50 | 0.80% | 193,075 |
| Sep 10, 2025 | 76.62 | 78.90 | 74.00 | 74.90 | 74.90 | -3.10% | 281,206 |
| Sep 9, 2025 | 76.90 | 79.60 | 75.70 | 77.30 | 77.30 | 1.71% | 470,356 |
| Sep 8, 2025 | 76.00 | 76.80 | 74.27 | 76.00 | 76.00 | 0.66% | 276,369 |
| Sep 5, 2025 | 75.00 | 76.00 | 72.80 | 75.50 | 75.50 | 0.67% | 1,338,592 |
| Sep 4, 2025 | 74.45 | 75.40 | 72.30 | 75.00 | 75.00 | 0.13% | 646,271 |
| Sep 3, 2025 | 76.67 | 79.30 | 73.90 | 74.90 | 74.90 | -0.13% | 1,428,676 |
| Sep 2, 2025 | 74.80 | 77.40 | 74.10 | 75.00 | 75.00 | 2.18% | 641,836 |
| Sep 1, 2025 | 72.20 | 73.90 | 72.00 | 73.40 | 73.40 | 2.66% | 161,034 |
| Aug 29, 2025 | 72.00 | 72.46 | 71.20 | 71.50 | 71.50 | -0.69% | 147,788 |
| Aug 28, 2025 | 73.00 | 73.00 | 70.80 | 72.00 | 72.00 | 0.70% | 112,271 |
| Aug 27, 2025 | 72.00 | 72.30 | 70.30 | 71.50 | 71.50 | 0.28% | 94,298 |
| Aug 26, 2025 | 72.50 | 73.90 | 71.23 | 71.30 | 71.30 | -1.79% | 223,763 |
| Aug 22, 2025 | 74.00 | 74.00 | 69.30 | 72.60 | 72.60 | 0.55% | 82,763 |
| Aug 21, 2025 | 72.00 | 72.90 | 69.60 | 72.20 | 72.20 | 2.41% | 111,742 |
| Aug 20, 2025 | 71.30 | 72.60 | 69.20 | 70.50 | 70.50 | -2.35% | 267,421 |
| Aug 19, 2025 | 74.70 | 76.60 | 71.20 | 72.20 | 72.20 | -3.09% | 1,426,012 |
| Aug 18, 2025 | 73.00 | 74.90 | 72.89 | 74.50 | 74.50 | 2.48% | 577,231 |
| Aug 15, 2025 | 72.97 | 73.20 | 71.60 | 72.70 | 72.70 | 0.55% | 160,753 |
| Aug 14, 2025 | 71.60 | 72.90 | 71.60 | 72.30 | 72.30 | -0.14% | 233,684 |
| Aug 13, 2025 | 71.40 | 73.30 | 70.70 | 72.40 | 72.40 | 0.84% | 214,861 |
| Aug 12, 2025 | 71.90 | 72.80 | 70.70 | 71.80 | 71.80 | 1.70% | 275,927 |
| Aug 11, 2025 | 69.40 | 73.00 | 68.60 | 70.60 | 70.60 | 1.73% | 737,685 |
| Aug 8, 2025 | 66.35 | 69.61 | 66.10 | 69.40 | 69.40 | 5.47% | 297,670 |