Dark

ECOR
ECORA ROYALTIES PLC
stock LSE

Inactive

Aug 2, 2024

63.10GBX-7.749%(-5.30)690,049

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	70.0000	70.0000	63.1000	63.1000	-7.749%	690,049	0.000%
2024-08-01	65.4000	69.6000	65.4000	68.4000	+4.110%	507,469	-7.749%
2024-07-31	64.6000	66.4000	64.4000	65.7000	+1.389%	577,348	-3.957%
2024-07-30	65.0000	65.4000	63.4000	64.8000	+0.935%	393,386	-2.623%
2024-07-29	63.0000	64.9000	63.0000	64.2000	+0.313%	362,008	-1.713%
2024-07-26	63.0000	65.1000	62.9000	64.0000	+0.629%	336,617	-1.406%
2024-07-25	64.7000	64.7000	61.8000	63.6000	+0.474%	460,193	-0.786%
2024-07-24	64.5000	64.5000	63.1000	63.3000	+0.957%	536,493	-0.316%
2024-07-23	65.6000	65.6000	62.7000	62.7000	-3.538%	760,913	+0.638%
2024-07-22	64.6000	65.0000	64.5000	65.0000	+1.563%	1,213,472	-2.923%
2024-07-19	64.5000	65.0000	63.0000	64.0000	-0.312%	184,889	-1.406%
2024-07-18	65.0000	65.7000	64.2000	64.2000	+0.156%	304,494	-1.713%
2024-07-17	64.1000	64.6000	63.7000	64.1000	+0.470%	360,487	-1.560%
2024-07-16	64.3000	64.3000	63.3000	63.8000	-0.932%	378,057	-1.097%
2024-07-15	63.6000	65.0000	63.0000	64.4000	-3.881%	517,278	-2.019%
2024-07-10	67.5000	68.2000	66.5000	67.0000	-0.741%	1,263,529	-5.821%
2024-07-09	68.1000	69.5000	67.4000	67.5000	-1.026%	648,484	-6.519%
2024-07-08	69.8000	69.8000	68.2000	68.2000	-2.432%	359,115	-7.478%
2024-07-05	70.2000	70.4000	69.3000	69.9000	-0.143%	715,173	-9.728%
2024-07-04	69.8000	70.2000	69.6000	70.0000	+0.430%	998,467	-9.857%
2024-07-03	70.0000	70.3000	69.5000	69.7000	-0.143%	443,606	-9.469%
2024-07-02	71.3000	71.3000	69.3000	69.8000	-2.104%	1,394,214	-9.599%
2024-07-01	72.1000	73.4000	71.1000	71.3000	-0.280%	586,247	-11.501%
2024-06-28	72.3000	72.6000	71.2000	71.5000	-1.515%	248,463	-11.748%
2024-06-27	73.7000	73.8000	72.0000	72.6000	-1.493%	247,265	-13.085%
2024-06-26	76.0000	76.0000	73.1000	73.7000	-1.471%	601,234	-14.383%
2024-06-25	75.8000	75.8000	73.9000	74.8000	-1.837%	367,716	-15.642%
2024-06-24	78.0000	78.0000	74.8000	76.2000	-0.910%	462,646	-17.192%
2024-06-21	75.8000	79.5000	75.8000	76.9000	+2.261%	521,527	-17.945%
2024-06-20	75.7000	76.0000	74.3000	75.2000	+0.535%	731,954	-16.090%
2024-06-19	76.6000	76.6000	74.3000	74.8000	-1.579%	407,510	-15.642%
2024-06-18	76.5000	77.0000	75.8000	76.0000	-1.042%	649,816	-16.974%
2024-06-17	76.3000	77.0000	74.0000	76.8000	+3.226%	476,776	-17.839%
2024-06-14	74.5000	76.0000	74.1000	74.4000	-0.268%	445,366	-15.188%
2024-06-13	73.0000	74.8000	72.6000	74.6000	+1.913%	1,763,510	-15.416%
2024-06-12	72.0000	74.5000	71.4000	73.2000	+0.966%	467,446	-13.798%
2024-06-11	75.0000	75.0000	72.0000	72.5000	-1.495%	352,729	-12.966%
2024-06-10	73.6000	73.8000	72.2000	73.6000	-0.942%	526,481	-14.266%
2024-06-07	76.9000	77.1000	74.0000	74.3000	-3.881%	657,789	-15.074%
2024-06-06	75.2000	77.3000	75.2000	77.3000	+1.444%	346,125	-18.370%
2024-06-05	76.6000	77.1000	75.4000	76.2000	-0.522%	666,544	-17.192%
2024-06-04	79.4000	79.4000	76.4000	76.6000	-3.526%	482,232	-17.624%
2024-06-03	81.0000	82.2000	79.0000	79.4000	-1.975%	558,597	-20.529%
2024-05-31	84.0000	84.0000	80.6000	81.0000	-2.174%	421,486	-22.099%
2024-05-30	82.3000	83.5000	81.6000	82.8000	+0.121%	268,715	-23.792%
2024-05-29	83.4000	83.8000	82.5000	82.7000	-1.195%	368,231	-23.700%
2024-05-28	82.5000	84.8000	82.5000	83.7000	+1.087%	228,297	-24.612%
2024-05-24	83.3000	84.4000	82.1000	82.8000	-1.311%	556,197	-23.792%
2024-05-23	87.0000	87.0000	83.5000	83.9000	-3.118%	856,256	-24.791%
2024-05-22	86.6000	88.0000	85.6000	86.6000	-0.460%	915,654	-27.136%
2024-05-21	87.2000	88.0000	85.0000	87.0000	+1.399%	885,703	-27.471%
2024-05-20	86.2000	87.7000	85.4000	85.8000	-0.233%	636,922	-26.457%
2024-05-17	87.7000	87.7000	85.1000	86.0000	-0.693%	527,009	-26.628%
2024-05-16	86.0000	87.2000	85.4000	86.6000	+1.405%	481,431	-27.136%
2024-05-15	85.0000	87.5000	85.0000	85.4000	+0.708%	604,550	-26.112%
2024-05-14	81.9000	84.8000	81.9000	84.8000	+2.169%	2,530,815	-25.590%
2024-05-13	83.6000	83.7000	82.0000	83.0000	-0.480%	245,689	-23.976%
2024-05-10	84.6000	86.1000	83.0000	83.4000	-1.535%	548,882	-24.341%
2024-05-09	85.6000	86.7000	84.4000	84.7000	-1.051%	664,801	-25.502%
2024-05-08	85.3000	86.2000	85.0000	85.6000	+0.352%	378,025	-26.285%
2024-05-07	85.5000	87.4000	85.1000	85.3000	+4.024%	489,993	-26.026%
2024-05-02	83.6000	83.6000	81.5000	82.0000	+0.985%	516,978	-23.049%
2024-05-01	82.9000	82.9000	81.2000	81.2000	+11,162.136%	495,553	-22.291%
2024-03-22	0.7300	0.7410	0.7200	0.7210	+0.139%	414,894	+8,651.734%
2024-03-21	0.7040	0.7320	0.7000	0.7200	+3.152%	376,226	+8,663.889%
2024-03-20	0.7200	0.7200	0.6940	0.6980	-1.273%	376,452	+8,940.115%
2024-03-19	0.7120	0.7150	0.6980	0.7070	-0.980%	956,178	+8,825.035%
2024-03-18	0.7270	0.7340	0.7130	0.7140	-2.058%	435,655	+8,737.535%
2024-03-15	0.7300	0.7330	0.7250	0.7290	+1.250%	258,295	+8,555.693%
2024-03-14	0.7270	0.7310	0.7180	0.7200	-1.370%	209,799	+8,663.889%
2024-03-13	0.7330	0.7380	0.7220	0.7300	-0.137%	425,991	+8,543.836%
2024-03-12	0.7290	0.7490	0.7210	0.7310	+1.387%	385,693	+8,532.011%
2024-03-11	0.7400	0.7480	0.7210	0.7210	-4.250%	409,948	+8,651.734%
2024-03-08	0.7400	0.7600	0.7390	0.7530	+1.482%	193,460	+8,279.814%
2024-03-07	0.7300	0.7510	0.7270	0.7420	+1.228%	333,029	+8,404.043%
2024-03-06	0.7500	0.7510	0.7330	0.7330	-2.267%	422,868	+8,508.458%
2024-03-05	0.7560	0.7560	0.7380	0.7500	+1.351%	707,527	+8,313.333%
2024-03-04	0.7600	0.7600	0.7310	0.7400	-1.333%	598,476	+8,427.027%
2024-03-01	0.7500	0.7550	0.7440	0.7500	+0.402%	1,113,921	+8,313.333%
2024-02-29	0.7550	0.7550	0.7290	0.7470	+0.946%	706,089	+8,347.122%
2024-02-28	0.7370	0.7430	0.7340	0.7400	-0.937%	269,861	+8,427.027%
2024-02-27	0.7500	0.7580	0.7400	0.7470	+0.946%	601,877	+8,347.122%
2024-02-26	0.7500	0.7500	0.7210	0.7400	+0.817%	353,444	+8,427.027%
2024-02-23	0.7510	0.7510	0.7270	0.7340	-2.910%	308,077	+8,496.730%
2024-02-22	0.7500	0.7730	0.7500	0.7560	-0.132%	1,011,722	+8,246.561%
2024-02-21	0.7620	0.7820	0.7570	0.7570	-0.656%	395,856	+8,235.535%
2024-02-20	0.7900	0.7900	0.7620	0.7620	-4.271%	283,705	+8,180.840%
2024-02-19	0.7970	0.8100	0.7900	0.7960	-0.500%	326,173	+7,827.136%
2024-02-16	0.8100	0.8160	0.7870	0.8000	+0.883%	1,218,014	+7,787.500%
2024-02-15	0.8090	0.8120	0.7870	0.7930	-0.126%	787,082	+7,857.125%
2024-02-14	0.8060	0.8150	0.7740	0.7940	-1.366%	1,643,671	+7,847.103%
2024-02-13	0.8520	0.8520	0.8050	0.8050	-3.708%	566,502	+7,738.509%
2024-02-12	0.8340	0.8560	0.8330	0.8360	+0.240%	430,554	+7,447.847%
2024-02-09	0.8500	0.8500	0.8200	0.8340	-2.570%	449,149	+7,465.947%
2024-02-08	0.8500	0.8700	0.8500	0.8560	+0.588%	167,122	+7,271.495%
2024-02-07	0.8700	0.8890	0.8500	0.8510	-2.632%	261,430	+7,314.806%
2024-02-06	0.8770	0.8850	0.8500	0.8740	-0.342%	451,822	+7,119.680%
2024-02-05	0.9050	0.9070	0.8770	0.8770	-2.230%	305,861	+7,094.983%
2024-02-02	0.9190	0.9190	0.8910	0.8970	-0.664%	297,331	+6,934.560%
2024-02-01	0.9200	0.9210	0.8920	0.9030	-0.221%	335,909	+6,887.818%
2024-01-31	0.8850	0.9300	0.8850	0.9050	+1.685%	719,668	+6,872.376%
2024-01-30	0.9080	0.9200	0.8880	0.8900	-2.732%	191,276	+6,989.888%
2024-01-29	0.9010	0.9170	0.9000	0.9150	+1.329%	137,916	+6,796.175%
2024-01-26	0.9000	0.9100	0.8960	0.9030	+0.894%	168,929	+6,887.818%
2024-01-25	0.8890	0.9020	0.8850	0.8950	+1.016%	127,136	+6,950.279%
2024-01-24	0.8720	0.9010	0.8720	0.8860	+2.309%	426,539	+7,021.896%
2024-01-23	0.8710	0.8710	0.8550	0.8660	-0.345%	174,465	+7,186.374%
2024-01-22	0.8700	0.8800	0.8680	0.8690	-0.115%	240,955	+7,161.220%
2024-01-19	0.8810	0.8810	0.8700	0.8700	-1.136%	131,156	+7,152.874%
2024-01-18	0.8890	0.8950	0.8710	0.8800	-0.340%	248,497	+7,070.455%
2024-01-17	0.9010	0.9010	0.8680	0.8830	-2.967%	234,871	+7,046.093%
2024-01-16	0.9200	0.9200	0.8930	0.9100	+1.111%	393,000	+6,834.066%
2024-01-15	0.9120	0.9120	0.8900	0.9000	-1.207%	852,843	+6,911.111%
2024-01-12	0.9290	0.9300	0.9020	0.9110	-0.546%	332,973	+6,826.454%
2024-01-11	0.9410	0.9440	0.9160	0.9160	-2.032%	380,868	+6,788.646%
2024-01-10	0.9490	0.9500	0.9280	0.9350	-1.058%	391,358	+6,648.663%
2024-01-09	0.9900	0.9900	0.9410	0.9450	-3.866%	160,340	+6,577.249%
2024-01-08	0.9600	0.9970	0.9550	0.9830	+1.971%	366,840	+6,319.125%
2024-01-05	0.9910	0.9910	0.9440	0.9640	-2.132%	164,150	+6,445.643%
2024-01-04	0.9700	0.9860	0.9670	0.9850	+1.967%	178,592	+6,306.091%
2024-01-03	0.9950	1.0100	0.9440	0.9660	-2.128%	399,181	+6,432.091%
2024-01-02	1.0080	1.0080	0.9630	0.9870	-1.693%	279,437	+6,293.110%
2023-12-29	1.0000	1.0060	0.9860	1.0040	+1.414%	348,476	+6,184.861%
2023-12-28	0.9640	1.0020	0.9640	0.9900	+1.020%	394,100	+6,273.737%
2023-12-27	0.9820	0.9820	0.9650	0.9800	+1.031%	164,311	+6,338.776%
2023-12-22	0.9720	0.9800	0.9690	0.9700	+0.832%	85,189	+6,405.155%
2023-12-21	0.9570	0.9710	0.9570	0.9620	-1.736%	1,034,052	+6,459.252%
2023-12-20	0.9660	0.9790	0.9530	0.9790	+3.053%	320,558	+6,345.352%
2023-12-19	0.9200	0.9500	0.9130	0.9500	+3.149%	336,655	+6,542.105%
2023-12-18	0.8790	0.9260	0.8790	0.9210	+3.483%	328,837	+6,751.249%
2023-12-15	0.8370	0.8900	0.8370	0.8900	+6.332%	397,687	+6,989.888%
2023-12-14	0.8150	0.8650	0.8150	0.8370	+2.699%	826,340	+7,438.829%
2023-12-13	0.8370	0.8530	0.8150	0.8150	-2.628%	914,061	+7,642.331%
2023-12-12	0.8620	0.8860	0.8370	0.8370	-3.571%	820,087	+7,438.829%
2023-12-11	0.8550	0.8880	0.8500	0.8680	+1.048%	309,139	+7,169.585%
2023-12-08	0.8890	0.8890	0.8590	0.8590	-3.483%	195,199	+7,245.751%
2023-12-07	0.8570	0.8900	0.8500	0.8900	+2.653%	494,556	+6,989.888%
2023-12-06	0.8740	0.8780	0.8570	0.8670	-0.230%	406,401	+7,177.970%
2023-12-05	0.9000	0.9000	0.8600	0.8690	-3.444%	332,868	+7,161.220%
2023-12-04	0.8900	0.9220	0.8900	0.9000	0.000%	355,879	+6,911.111%
2023-12-01	0.9010	0.9140	0.8850	0.9000	+0.897%	447,435	+6,911.111%
2023-11-30	0.8900	0.9000	0.8810	0.8920	-0.335%	274,670	+6,973.991%
2023-11-29	0.9060	0.9230	0.8930	0.8950	-2.612%	268,471	+6,950.279%
2023-11-28	0.9360	0.9360	0.9050	0.9190	-1.289%	222,187	+6,766.159%
2023-11-27	0.9410	0.9440	0.9290	0.9310	-1.793%	251,143	+6,677.658%
2023-11-24	0.9400	0.9560	0.9170	0.9480	+2.486%	308,964	+6,556.118%
2023-11-23	0.9300	0.9340	0.9190	0.9250	+0.108%	176,486	+6,721.622%
2023-11-22	0.9300	0.9490	0.9160	0.9240	-2.737%	342,961	+6,729.004%
2023-11-21	0.9380	0.9560	0.9360	0.9500	+1.279%	591,237	+6,542.105%
2023-11-20	0.9200	0.9400	0.9050	0.9380	+2.179%	213,808	+6,627.079%
2023-11-17	0.9040	0.9190	0.8900	0.9180	+3.612%	173,047	+6,773.638%
2023-11-16	0.9000	0.9400	0.8810	0.8860	-0.784%	462,025	+7,021.896%
2023-11-15	0.8760	0.9200	0.8600	0.8930	+2.762%	995,068	+6,966.069%
2023-11-14	0.8490	0.8690	0.8280	0.8690	+2.962%	787,164	+7,161.220%
2023-11-13	0.8590	0.8600	0.8340	0.8440	0.000%	242,947	+7,376.303%
2023-11-10	0.8600	0.8600	0.8400	0.8440	-0.706%	168,010	+7,376.303%
2023-11-09	0.8760	0.8780	0.8500	0.8500	-0.235%	435,903	+7,323.529%
2023-11-08	0.8800	0.8800	0.8520	0.8520	-2.405%	216,563	+7,306.103%
2023-11-07	0.8810	0.8830	0.8650	0.8730	-1.578%	84,442	+7,127.950%
2023-11-06	0.8970	0.9080	0.8840	0.8870	-0.337%	294,696	+7,013.867%
2023-11-03	0.8780	0.9090	0.8780	0.8900	0.000%	189,674	+6,989.888%
2023-11-02	0.8810	0.8970	0.8800	0.8900	+2.064%	491,613	+6,989.888%
2023-11-01	0.8580	0.8960	0.8560	0.8720	+1.513%	835,802	+7,136.239%
2023-10-31	0.8650	0.8700	0.8180	0.8590	-1.264%	697,084	+7,245.751%
2023-10-30	0.9010	0.9070	0.8640	0.8700	-3.761%	522,974	+7,152.874%
2023-10-27	0.8950	0.9340	0.8950	0.9040	+1.006%	343,741	+6,880.088%
2023-10-26	0.9080	0.9080	0.8770	0.8950	-0.556%	753,708	+6,950.279%
2023-10-25	0.9430	0.9440	0.9000	0.9000	-4.357%	254,142	+6,911.111%
2023-10-24	0.9360	0.9470	0.9320	0.9410	+1.950%	103,331	+6,605.632%
2023-10-23	0.9550	0.9550	0.9200	0.9230	-3.351%	414,950	+6,736.403%
2023-10-20	0.9800	0.9800	0.9440	0.9550	-0.934%	211,006	+6,507.330%
2023-10-19	0.9870	0.9870	0.9600	0.9640	-1.933%	80,246	+6,445.643%
2023-10-18	0.9720	0.9900	0.9710	0.9830	+1.340%	193,982	+6,319.125%
2023-10-17	0.9530	0.9770	0.9400	0.9700	+1.464%	130,816	+6,405.155%
2023-10-16	0.9460	0.9650	0.9400	0.9560	+1.164%	162,755	+6,500.418%
2023-10-13	0.9700	0.9740	0.9420	0.9450	-2.678%	400,032	+6,577.249%
2023-10-12	0.9900	0.9900	0.9640	0.9710	-0.103%	138,680	+6,398.455%
2023-10-11	0.9900	0.9900	0.9700	0.9720	-0.308%	176,368	+6,391.770%
2023-10-10	0.9770	0.9900	0.9600	0.9750	+0.932%	345,931	+6,371.795%
2023-10-09	0.9800	0.9830	0.9600	0.9660	-1.529%	278,806	+6,432.091%
2023-10-06	0.9890	0.9890	0.9700	0.9810	+0.719%	197,669	+6,332.212%
2023-10-05	0.9700	0.9820	0.9640	0.9740	+0.620%	218,271	+6,378.439%
2023-10-04	0.9960	1.0060	0.9620	0.9680	-2.321%	286,296	+6,418.595%
2023-10-03	1.0320	1.0320	0.9880	0.9910	-3.786%	448,171	+6,267.306%
2023-10-02	1.0680	1.0820	1.0280	1.0300	-3.918%	510,094	+6,026.214%
2023-09-29	1.0340	1.0900	1.0340	1.0720	+1.515%	365,394	+5,786.194%
2023-09-28	1.0700	1.0700	1.0380	1.0560	-0.938%	257,549	+5,875.379%
2023-09-27	1.0500	1.0740	1.0500	1.0660	0.000%	259,998	+5,819.325%
2023-09-26	1.1000	1.1000	1.0580	1.0660	-2.381%	268,295	+5,819.325%
2023-09-25	1.1040	1.1040	1.0780	1.0920	-1.087%	161,948	+5,678.388%
2023-09-22	1.1200	1.1200	1.0960	1.1040	-0.181%	98,073	+5,615.580%
2023-09-21	1.1200	1.1200	1.1060	1.1060	-1.426%	153,296	+5,605.244%
2023-09-20	1.1100	1.1220	1.1000	1.1220	+1.081%	221,417	+5,523.886%
2023-09-19	1.1140	1.1140	1.1020	1.1100	+0.543%	144,116	+5,584.685%
2023-09-18	1.1320	1.1320	1.1000	1.1040	-2.988%	351,361	+5,615.580%
2023-09-15	1.0980	1.1380	1.0980	1.1380	+4.212%	414,228	+5,444.815%
2023-09-14	1.0700	1.0920	1.0620	1.0920	+1.866%	369,508	+5,678.388%
2023-09-13	1.1120	1.1120	1.0700	1.0720	-0.924%	145,784	+5,786.194%
2023-09-12	1.0980	1.1140	1.0820	1.0820	-1.097%	471,751	+5,731.793%
2023-09-11	1.0780	1.1000	1.0740	1.0940	+1.109%	218,721	+5,667.824%
2023-09-08	1.0720	1.0880	1.0680	1.0820	+0.185%	98,031	+5,731.793%
2023-09-07	1.0660	1.0840	1.0580	1.0800	+1.313%	256,671	+5,742.593%
2023-09-06	1.0560	1.0660	1.0400	1.0660	+0.756%	248,324	+5,819.325%
2023-09-05	1.0760	1.0760	1.0280	1.0580	-4.340%	751,204	+5,864.083%
2023-09-04	1.1140	1.1400	1.0980	1.1060	-0.540%	374,337	+5,605.244%
2023-09-01	1.1060	1.1340	1.1000	1.1120	+1.091%	258,135	+5,574.460%
2023-08-31	1.1080	1.1100	1.0980	1.1000	+0.548%	491,107	+5,636.364%
2023-08-30	1.0700	1.1200	1.0700	1.0940	+0.367%	322,989	+5,667.824%
2023-08-29	1.0580	1.0900	1.0580	1.0900	+3.025%	515,335	+5,688.991%
2023-08-25	1.0860	1.0860	1.0540	1.0580	-1.121%	222,830	+5,864.083%
2023-08-23	1.0640	1.0700	1.0560	1.0700	+0.943%	85,730	+5,797.196%
2023-08-22	1.0600	1.0760	1.0560	1.0600	0.000%	303,269	+5,852.830%
2023-08-21	1.0720	1.0780	1.0560	1.0600	-2.033%	169,986	+5,852.830%
2023-08-18	1.1060	1.1060	1.0680	1.0820	-1.097%	176,739	+5,731.793%
2023-08-17	1.1100	1.1100	1.0820	1.0940	+0.183%	137,958	+5,667.824%
2023-08-15	1.1060	1.1100	1.0860	1.0920	-0.907%	419,307	+5,678.388%
2023-08-14	1.1000	1.1080	1.0840	1.1020	+0.731%	414,165	+5,625.953%
2023-08-11	1.0980	1.1000	1.0920	1.0940	-0.726%	222,673	+5,667.824%
2023-08-10	1.0900	1.1140	1.0900	1.1020	-0.721%	135,136	+5,625.953%
2023-08-09	1.1020	1.1160	1.1020	1.1100	+0.726%	204,191	+5,584.685%
2023-08-08	1.1000	1.1020	1.0900	1.1020	-0.362%	243,377	+5,625.953%
2023-08-07	1.1080	1.1080	1.0900	1.1060	-0.360%	154,067	+5,605.244%
2023-08-04	1.1100	1.1180	1.1000	1.1100	0.000%	266,679	+5,584.685%
2023-08-03	1.1020	1.1140	1.0880	1.1100	+0.543%	284,820	+5,584.685%
2023-08-02	1.1320	1.1340	1.1040	1.1040	-2.817%	341,574	+5,615.580%
2023-08-01	1.1340	1.1440	1.1240	1.1360	-0.525%	205,194	+5,454.577%
2023-07-31	1.1420	1.1540	1.1300	1.1420	0.000%	309,268	+5,425.394%
2023-07-28	1.1260	1.1500	1.1260	1.1420	+1.062%	227,105	+5,425.394%
2023-07-27	1.1600	1.1780	1.1220	1.1300	-3.419%	582,865	+5,484.071%
2023-07-26	1.1700	1.1900	1.1580	1.1700	-1.515%	480,557	+5,293.162%
2023-07-25	1.1800	1.2160	1.1800	1.1880	+0.169%	341,052	+5,211.448%
2023-07-24	1.2080	1.2080	1.1720	1.1860	+0.508%	156,716	+5,220.405%
2023-07-21	1.2160	1.2160	1.1800	1.1800	-2.961%	337,100	+5,247.458%
2023-07-20	1.1920	1.2420	1.1900	1.2160	+3.578%	572,938	+5,089.145%
2023-07-19	1.1180	1.1900	1.1180	1.1740	+4.821%	273,482	+5,274.787%
2023-07-18	1.1500	1.1500	1.1080	1.1200	0.000%	641,180	+5,533.929%
2023-07-17	1.1460	1.1580	1.1200	1.1200	-2.609%	239,368	+5,533.929%
2023-07-14	1.1620	1.1620	1.1460	1.1500	-0.862%	307,377	+5,386.957%
2023-07-13	1.1540	1.1700	1.1540	1.1600	+0.694%	166,390	+5,339.655%
2023-07-12	1.1280	1.1620	1.1160	1.1520	+2.309%	299,126	+5,377.431%
2023-07-11	1.1220	1.1380	1.1200	1.1260	-0.177%	198,185	+5,503.908%
2023-07-10	1.1460	1.1500	1.1240	1.1280	-1.742%	343,227	+5,493.972%
2023-07-07	1.1920	1.1940	1.1480	1.1480	-1.544%	248,960	+5,396.516%
2023-07-06	1.1760	1.1760	1.1540	1.1660	-1.354%	282,673	+5,311.664%
2023-07-05	1.1680	1.1920	1.1680	1.1820	0.000%	186,394	+5,238.409%
2023-07-04	1.1580	1.1820	1.1580	1.1820	+0.510%	189,690	+5,238.409%
2023-07-03	1.1540	1.1920	1.1540	1.1760	+2.439%	397,482	+5,265.646%
2023-06-30	1.1480	1.1600	1.1460	1.1480	-0.520%	339,219	+5,396.516%
2023-06-29	1.1340	1.1580	1.1340	1.1540	+0.698%	219,214	+5,367.938%
2023-06-28	1.1300	1.1460	1.1300	1.1460	+1.237%	196,805	+5,406.108%
2023-06-27	1.1400	1.1520	1.1300	1.1320	-1.222%	118,843	+5,474.205%
2023-06-26	1.1680	1.1680	1.1420	1.1460	-1.036%	179,909	+5,406.108%
2023-06-23	1.1560	1.1640	1.1440	1.1580	+0.173%	206,688	+5,349.050%
2023-06-22	1.1560	1.1580	1.1440	1.1560	-1.027%	129,903	+5,358.478%
2023-06-21	1.2200	1.2220	1.1660	1.1680	-4.262%	293,611	+5,302.397%
2023-06-20	1.2200	1.2380	1.2040	1.2200	+0.494%	498,692	+5,072.131%
2023-06-19	1.2280	1.2280	1.2140	1.2140	-1.301%	323,045	+5,097.694%
2023-06-16	1.2500	1.2500	1.2200	1.2300	+0.490%	397,136	+5,030.081%
2023-06-15	1.2500	1.2500	1.2100	1.2240	-0.810%	606,288	+5,055.229%
2023-06-14	1.1900	1.2440	1.1900	1.2340	+3.350%	680,821	+5,013.452%
2023-06-13	1.2200	1.2200	1.1840	1.1940	+0.168%	181,897	+5,184.757%
2023-06-12	1.2000	1.2080	1.1640	1.1920	+1.017%	219,351	+5,193.624%
2023-06-09	1.1640	1.1840	1.1560	1.1800	+2.253%	464,637	+5,247.458%
2023-06-08	1.1800	1.1800	1.1520	1.1540	-1.199%	195,147	+5,367.938%
2023-06-07	1.1600	1.1720	1.1400	1.1680	+1.389%	242,491	+5,302.397%
2023-06-06	1.2000	1.2000	1.1500	1.1520	-2.373%	275,832	+5,377.431%
2023-06-05	1.1500	1.2000	1.1480	1.1800	+4.425%	366,054	+5,247.458%
2023-06-02	1.1200	1.1360	1.1140	1.1300	+1.619%	1,173,742	+5,484.071%
2023-06-01	1.1200	1.1200	1.0980	1.1120	+1.275%	153,020	+5,574.460%
2023-05-31	1.1060	1.1260	1.0980	1.0980	-0.903%	428,169	+5,646.812%
2023-05-30	1.1220	1.1260	1.1040	1.1080	-0.539%	472,053	+5,594.946%
2023-05-26	1.1200	1.1280	1.1120	1.1140	-0.358%	101,776	+5,564.273%
2023-05-25	1.1320	1.1320	1.1040	1.1180	+0.721%	272,074	+5,544.007%
2023-05-24	1.1320	1.1320	1.1040	1.1100	-1.246%	452,388	+5,584.685%
2023-05-23	1.1180	1.1300	1.1180	1.1240	+1.079%	611,840	+5,513.879%
2023-05-22	1.1300	1.1300	1.1060	1.1120	-1.068%	519,575	+5,574.460%
2023-05-19	1.1500	1.1500	1.1240	1.1240	-1.576%	293,564	+5,513.879%
2023-05-18	1.1600	1.1600	1.1320	1.1420	-0.696%	207,649	+5,425.394%
2023-05-17	1.1660	1.1660	1.1400	1.1500	-0.862%	312,080	+5,386.957%
2023-05-16	1.1700	1.1700	1.1560	1.1600	0.000%	493,440	+5,339.655%
2023-05-15	1.2000	1.2040	1.1480	1.1600	-1.695%	245,830	+5,339.655%
2023-05-12	1.2340	1.2380	1.1800	1.1800	-3.120%	191,294	+5,247.458%
2023-05-11	1.2080	1.2420	1.1700	1.2180	+3.220%	256,421	+5,080.624%
2023-05-10	1.2340	1.2340	1.1800	1.1800	-1.503%	109,146	+5,247.458%
2023-05-09	1.2220	1.2220	1.1720	1.1980	+2.744%	215,155	+5,167.112%
2023-05-05	1.1800	1.1800	1.1420	1.1660	+1.923%	214,006	+5,311.664%
2023-05-04	1.1860	1.1860	1.1420	1.1440	-1.549%	238,028	+5,415.734%
2023-05-03	1.2300	1.2300	1.1600	1.1620	-3.167%	178,350	+5,330.293%
2023-05-02	1.1960	1.2440	1.1840	1.2000	+0.334%	268,010	+5,158.333%
2023-04-28	1.2300	1.2300	1.1720	1.1960	+1.701%	177,868	+5,175.920%
2023-04-27	1.2260	1.2260	1.1600	1.1760	-2.970%	157,613	+5,265.646%
2023-04-26	1.2400	1.2440	1.2040	1.2120	+2.365%	261,545	+5,106.271%
2023-04-25	1.2100	1.2100	1.1740	1.1840	-1.661%	403,520	+5,229.392%
2023-04-24	1.2000	1.2280	1.2000	1.2040	-0.166%	268,340	+5,140.864%
2023-04-21	1.2600	1.2600	1.2040	1.2060	-1.951%	190,471	+5,132.172%
2023-04-20	1.2180	1.2320	1.2180	1.2300	+0.163%	232,132	+5,030.081%
2023-04-19	1.2600	1.2600	1.2220	1.2280	-0.163%	96,984	+5,038.436%
2023-04-18	1.2380	1.2420	1.2300	1.2300	+0.490%	161,630	+5,030.081%
2023-04-17	1.2000	1.2400	1.2000	1.2240	0.000%	169,991	+5,055.229%
2023-04-14	1.2100	1.2500	1.2100	1.2240	-1.290%	229,178	+5,055.229%
2023-04-13	1.2280	1.2440	1.2200	1.2400	+1.974%	253,635	+4,988.710%
2023-04-12	1.2600	1.2600	1.2100	1.2160	-1.618%	235,444	+5,089.145%
2023-04-11	1.2000	1.2500	1.2000	1.2360	+4.924%	648,787	+5,005.178%
2023-04-06	1.1500	1.1880	1.1500	1.1780	+1.029%	357,253	+5,256.537%
2023-04-05	1.2160	1.2160	1.1500	1.1660	-1.019%	316,544	+5,311.664%
2023-04-04	1.2500	1.2500	1.1720	1.1780	-1.008%	274,975	+5,256.537%
2023-04-03	1.1720	1.2100	1.1580	1.1900	+0.677%	517,422	+5,202.521%
2023-03-31	1.1900	1.1900	1.1340	1.1820	+1.721%	371,709	+5,238.409%
2023-03-30	1.2420	1.2600	1.1460	1.1620	-8.504%	1,001,832	+5,330.293%
2023-03-29	1.2140	1.2880	1.2000	1.2700	+9.483%	1,143,722	+4,868.504%
2023-03-28	1.1800	1.1840	1.1600	1.1600	-0.855%	317,307	+5,339.655%
2023-03-27	1.1560	1.1740	1.1480	1.1700	+0.688%	175,645	+5,293.162%
2023-03-24	1.1600	1.1620	1.1440	1.1620	-1.525%	310,984	+5,330.293%
2023-03-23	1.1960	1.2000	1.1680	1.1800	-0.673%	375,716	+5,247.458%
2023-03-22	1.1900	1.1960	1.1620	1.1880	-0.168%	227,051	+5,211.448%
2023-03-21	1.2320	1.2320	1.1820	1.1900	-1.815%	121,186	+5,202.521%
2023-03-20	1.1860	1.2120	1.1500	1.2120	+2.712%	245,341	+5,106.271%
2023-03-17	1.1380	1.2180	1.1380	1.1800	+3.873%	374,861	+5,247.458%
2023-03-16	1.1100	1.1720	1.1100	1.1360	+1.248%	1,596,707	+5,454.577%
2023-03-15	1.2020	1.2020	1.1060	1.1220	-7.119%	1,016,790	+5,523.886%
2023-03-14	1.2460	1.2460	1.1900	1.2080	-0.984%	549,006	+5,123.510%
2023-03-13	1.2360	1.2460	1.1620	1.2200	-0.974%	959,064	+5,072.131%
2023-03-10	1.2240	1.2500	1.2040	1.2320	-1.597%	398,428	+5,021.753%
2023-03-09	1.2960	1.2980	1.2320	1.2520	-3.096%	439,725	+4,939.936%
2023-03-08	1.3200	1.3200	1.2780	1.2920	-2.269%	592,911	+4,783.901%
2023-03-07	1.3460	1.3580	1.3220	1.3220	-2.219%	290,764	+4,673.071%
2023-03-06	1.3660	1.3660	1.3400	1.3520	-1.170%	202,784	+4,567.160%
2023-03-03	1.3800	1.3800	1.3460	1.3680	+0.736%	300,263	+4,512.573%
2023-03-02	1.3660	1.3700	1.3500	1.3580	-1.164%	204,961	+4,546.539%
2023-03-01	1.3500	1.3800	1.3500	1.3740	+1.627%	256,826	+4,492.431%
2023-02-28	1.3300	1.3800	1.3300	1.3520	+0.745%	301,230	+4,567.160%
2023-02-27	1.3500	1.3500	1.3300	1.3420	-0.593%	135,166	+4,601.937%
2023-02-24	1.3700	1.3700	1.3400	1.3500	-1.171%	254,237	+4,574.074%
2023-02-23	1.3820	1.3980	1.3640	1.3660	-0.437%	255,736	+4,519.327%
2023-02-22	1.3840	1.3840	1.3600	1.3720	-1.437%	206,006	+4,499.125%
2023-02-21	1.3720	1.4000	1.3700	1.3920	+1.163%	170,967	+4,433.046%
2023-02-20	1.3760	1.3900	1.3500	1.3760	0.000%	277,596	+4,485.756%
2023-02-17	1.3700	1.3900	1.3620	1.3760	+0.292%	249,436	+4,485.756%
2023-02-16	1.3900	1.4000	1.3680	1.3720	-0.580%	340,167	+4,499.125%
2023-02-15	1.3880	1.4000	1.3660	1.3800	-1.429%	764,727	+4,472.464%
2023-02-14	1.4020	1.4160	1.3960	1.4000	-0.143%	331,694	+4,407.143%
2023-02-13	1.4000	1.4100	1.4000	1.4020	-1.128%	244,797	+4,400.713%
2023-02-10	1.4240	1.4460	1.4000	1.4180	-0.421%	278,079	+4,349.929%
2023-02-09	1.4320	1.4620	1.4240	1.4240	-0.559%	546,661	+4,331.180%
2023-02-08	1.4520	1.4880	1.4220	1.4320	-1.241%	308,290	+4,306.425%
2023-02-07	1.4900	1.4900	1.4400	1.4500	-0.412%	183,397	+4,251.724%
2023-02-06	1.4800	1.4800	1.4460	1.4560	-1.488%	176,105	+4,233.791%
2023-02-03	1.4300	1.4940	1.4300	1.4780	+1.233%	275,269	+4,169.283%
2023-02-02	1.4480	1.4680	1.4220	1.4600	+0.829%	912,094	+4,221.918%
2023-02-01	1.4700	1.4780	1.4480	1.4480	-2.294%	820,409	+4,257.735%
2023-01-31	1.4620	1.4860	1.4200	1.4820	+0.135%	628,757	+4,157.760%
2023-01-30	1.4800	1.4920	1.4600	1.4800	-1.333%	260,256	+4,163.514%
2023-01-27	1.5100	1.5100	1.4960	1.5000	-0.531%	754,563	+4,106.667%
2023-01-26	1.5000	1.5300	1.4960	1.5080	+0.533%	314,945	+4,084.350%
2023-01-25	1.5100	1.5340	1.4900	1.5000	-0.925%	840,794	+4,106.667%
2023-01-24	1.5620	1.5620	1.5100	1.5140	-1.175%	236,289	+4,067.768%
2023-01-23	1.5440	1.5800	1.5220	1.5320	-0.390%	155,759	+4,018.799%
2023-01-20	1.5540	1.5840	1.5200	1.5380	-1.030%	504,754	+4,002.731%
2023-01-19	1.5500	1.5780	1.5020	1.5540	+0.388%	305,347	+3,960.489%
2023-01-18	1.5300	1.5700	1.5300	1.5480	+0.129%	1,906,769	+3,976.227%
2023-01-17	1.5500	1.5600	1.5300	1.5460	-1.403%	1,533,612	+3,981.501%
2023-01-16	1.5340	1.5820	1.5340	1.5680	+1.161%	877,482	+3,924.235%
2023-01-13	1.5140	1.5500	1.5000	1.5500	+1.307%	654,165	+3,970.968%
2023-01-12	1.4840	1.5300	1.4580	1.5300	+4.082%	1,094,868	+4,024.183%
2023-01-11	1.4500	1.4900	1.4400	1.4700	+3.230%	1,397,887	+4,192.517%
2023-01-10	1.4540	1.4600	1.4080	1.4240	-0.974%	719,159	+4,331.180%
2023-01-09	1.4900	1.4900	1.4320	1.4380	-0.828%	665,746	+4,288.039%
2023-01-06	1.3920	1.4500	1.3900	1.4500	+5.072%	426,422	+4,251.724%
2023-01-05	1.4300	1.4300	1.3800	1.3800	-3.361%	604,612	+4,472.464%
2023-01-04	1.5020	1.5020	1.4000	1.4280	-3.903%	1,939,213	+4,318.768%

.dark-mode .s7zWtj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s7zWtj{ color: #333333; background-color: white; border: 2px solid #333333; }ECORECORA ROYALTIES PLCstock LSE

ECOR
ECORA ROYALTIES PLC
stock LSE