Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ecora Res. (ECOR) Share Price History

Time period:
to
Date Open High Low Close Volume
2nd Sep 2025 (Tue) 74.80 77.40 74.50 75.00 641,822
1st Sep 2025 (Mon) 72.20 73.80 72.00 73.40 161,026
29th Aug 2025 (Fri) 72.00 72.10 71.20 71.50 147,784
28th Aug 2025 (Thu) 71.00 72.50 71.00 72.00 112,263
27th Aug 2025 (Wed) 72.00 72.20 71.00 71.50 94,291
26th Aug 2025 (Tue) 72.50 73.30 71.30 71.30 223,753
25th Aug 2025 (Mon) 72.60 72.60 72.60 72.60 0
22nd Aug 2025 (Fri) 74.00 74.00 72.10 72.60 82,762
21st Aug 2025 (Thu) 71.00 72.20 70.80 72.20 111,737
20th Aug 2025 (Wed) 71.30 72.00 69.20 70.50 267,419
19th Aug 2025 (Tue) 74.70 76.60 71.20 72.20 1,426,006
18th Aug 2025 (Mon) 73.00 74.90 73.00 74.50 577,226
15th Aug 2025 (Fri) 72.50 72.80 71.80 72.70 160,748
14th Aug 2025 (Thu) 71.60 72.30 71.60 72.30 233,681
13th Aug 2025 (Wed) 71.40 73.30 71.20 72.40 214,859
12th Aug 2025 (Tue) 71.90 72.80 70.70 71.80 275,926
11th Aug 2025 (Mon) 69.40 73.00 68.90 70.60 737,680
8th Aug 2025 (Fri) 66.20 69.50 66.10 69.40 297,664
7th Aug 2025 (Thu) 66.00 66.00 65.20 65.80 589,268
6th Aug 2025 (Wed) 67.30 67.30 66.00 66.30 290,393
5th Aug 2025 (Tue) 67.20 68.50 66.40 67.10 226,930
4th Aug 2025 (Mon) 66.50 67.50 65.90 67.20 265,703
1st Aug 2025 (Fri) 67.70 68.10 64.10 66.80 755,122
31st Jul 2025 (Thu) 70.80 70.80 67.90 68.20 2,010,724
30th Jul 2025 (Wed) 70.10 71.40 69.10 70.70 358,250
29th Jul 2025 (Tue) 75.50 75.50 70.20 70.60 430,741
28th Jul 2025 (Mon) 72.70 75.40 72.70 73.50 616,488
25th Jul 2025 (Fri) 74.00 75.00 72.80 72.80 473,070
24th Jul 2025 (Thu) 71.00 74.50 70.00 74.00 824,855
23rd Jul 2025 (Wed) 72.00 72.00 69.60 71.00 523,490
22nd Jul 2025 (Tue) 69.00 73.40 69.00 71.20 1,349,421
21st Jul 2025 (Mon) 66.50 68.90 66.50 68.60 448,534
18th Jul 2025 (Fri) 66.00 67.00 65.00 66.20 238,335
17th Jul 2025 (Thu) 65.00 66.10 64.00 65.20 339,455
16th Jul 2025 (Wed) 65.50 65.50 62.60 64.00 289,912
15th Jul 2025 (Tue) 65.10 66.10 63.90 65.10 4,319,844
14th Jul 2025 (Mon) 65.00 65.00 64.00 64.10 114,919
11th Jul 2025 (Fri) 65.40 66.00 64.80 64.80 316,682
10th Jul 2025 (Thu) 65.00 65.60 63.80 65.50 329,542
9th Jul 2025 (Wed) 62.50 65.30 62.50 64.40 459,884
8th Jul 2025 (Tue) 61.70 63.40 61.70 62.40 51,409
7th Jul 2025 (Mon) 65.00 65.00 61.70 63.00 216,597
4th Jul 2025 (Fri) 62.00 64.00 61.60 63.60 236,645
3rd Jul 2025 (Thu) 63.60 64.00 62.10 62.10 270,086
FTSE 100 Latest
Value9,116.69
Change0.00