Ecora Resources Plc Historical Data - ECOR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Ecora Resources Plc (ECOR)
Ecora Resources Plc (ECOR) Historical

Ecora Resources Plc (ECOR)

83.10

1.90

(2.34%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.9	-2.23529411765	85	86	78.5	654418	80.7587361	DE
4	6.1	7.92207792208	77	88.9	76.5	1074689	82.20887404	DE
12	-8.8	-9.57562568009	91.9	91.9	69.4	730887	79.06575921	DE
26	-7.7	-8.48017621145	90.8	101	69.4	548998	83.33769634	DE
52	-40.9	-32.9838709677	124	125	69.4	419329	93.16078368	DE
156	-49.7	-37.4246987952	132.8	192.2	69.4	448696	131.24535704	DE
260	-118.9	-58.8613861386	202	229	69.4	444370	134.98593008	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	83.1	1.9	2.34	80.7	86	80.7	551282
1714062600	81.2	1.5	1.88	80	81.5	79	693138
1713976200	79.7	0.3	0.38	78.8	80.4	78.5	907341
1713889800	79.4	-2.2	-2.70	81.5	81.5	78.5	641732
1713803400	81.6	-1.2	-1.45	84.1	84.1	81.5	479607
1713544200	82.8	-1	-1.19	85	85	82.5	550270
1713457800	83.8	0.6	0.72	84	84.4	82.2	919562
1713371400	83.2	1	1.22	83	85.5	82	1159988
1713285000	82.2	-5.9	-6.70	87.2	87.7	81	1257860
1713198600	88.1	1	1.15	87	88.9	86.1	1038508
1712939400	87.1	2.3	2.71	84.6	87.6	84.6	1008278
1712853000	84.8	0.4	0.47	84	86	83.5	1293945
1712766600	84.4	0.8	0.96	84.2	85.2	82.7	1528578
1712680200	83.6	1.2	1.46	82.4	84.8	82	618964
1712593800	82.4	2.4	3.00	80.9	83.9	80	1479187
1712334600	80	0	0.00	80	80.9	79.4	962399
1712248200	80	0.9	1.14	78	81.1	78	2072055
1712161800	79.1	1	1.28	77.9	79.7	77.6	1180105
1712075400	78.1	1.7	2.23	77	80	76.5	1552886
1711647000	76.4	0.4	0.53	77	80	75.5	1756581
1711560600	76	3.6	4.97	73	77	72.8	1888125
1711474200	72.4	0	0.00	72.4	72.4	71.5	362886
1711387800	72.4	0.3	0.42	72.7	73.5	72.1	397877
1711128600	72.1	0.1	0.14	73	74.1	72	554450
1711042200	72	2.2	3.15	70.4	73.2	70	420226
1710955800	69.8	-0.9	-1.27	72	72	69.4	376452
1710869400	70.7	-0.7	-0.98	71.2	71.5	69.8	956178
1710783000	71.4	-1.5	-2.06	72.7	73.4	71.3	451523
1710523800	72.9	0.9	1.25	73	73.3	72.5	258295
1710437400	72	-1	-1.37	72.7	73.1	71.8	206707
1710351000	73	-0.1	-0.14	73.3	73.8	72.2	425295
1710264600	73.1	1	1.39	72.9	74.9	72.1	385693
1710178200	72.1	-3.2	-4.25	74	74.8	72.1	409948
1709919000	75.3	1.1	1.48	74	76	73.9	193460
1709832600	74.2	0.9	1.23	73	75.1	72.7	333029
1709746200	73.3	-1.7	-2.27	75	75.1	73.3	422868
1709659800	75	1	1.35	75.6	75.6	73.8	737527
1709573400	74	-1	-1.33	76	76	73.1	598476
1709314200	75	0.3	0.40	75	75.5	74.4	1113921
1709227800	74.7	0.7	0.95	75.5	75.5	72.9	706089
1709141400	74	-0.7	-0.94	73.7	74.3	73.4	269861
1709055000	74.7	0.7	0.95	75	75.8	74	601877
1708968600	74	0.6	0.82	75	75	72.1	353444
1708709400	73.4	-2.2	-2.91	75.1	75.1	72.7	306293
1708623000	75.6	-0.1	-0.13	75	77.3	75	1011722
1708536600	75.7	-0.5	-0.66	76.2	78.2	75.7	395356
1708450200	76.2	-3.4	-4.27	79	79	76.2	282335
1708363800	79.6	-0.4	-0.50	79.7	81	79	326173
1708104600	80	0.7	0.88	81	81.6	78.7	1215873
1708018200	79.3	-0.1	-0.13	80.9	81.2	78.7	787082
1707931800	79.4	-1.1	-1.37	80.6	81.5	77.4	1637546
1707845400	80.5	-3.1	-3.71	85.2	85.2	80.5	548897
1707759000	83.6	0.2	0.24	83.4	85.6	83.3	430554
1707499800	83.4	-2.2	-2.57	85	85	82	449149
1707413400	85.6	0.5	0.59	85	87	85	167122
1707327000	85.1	-2.3	-2.63	87	88.9	85	257044
1707240600	87.4	-0.3	-0.34	87.7	88.5	85	451822
1707154200	87.7	-2	-2.23	90.5	90.7	87.7	301931
1706895000	89.7	-0.6	-0.66	91.9	91.9	89.1	297331
1706808600	90.3	-0.2	-0.22	92	92.1	89.2	439079
1706722200	90.5	1.5	1.69	88.5	93	88.5	719668
1706635800	89	-2.5	-2.73	90.8	92	88.8	191276
1706549400	91.5	1.2	1.33	90.1	91.7	90	137916

Ecora Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions