Ecora Royalties PLC ECOR
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 162,80-0,40 (-%0,25)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 162,20 | -%0,61 | GBp 170,80 | GBp 170,80 | GBp 159,20 | 360,70K |
| 2026-09-30 | GBp 163,20 | -%1,09 | GBp 165,00 | GBp 168,20 | GBp 160,80 | 504,89K |
| 2026-09-29 | GBp 165,00 | +%1,23 | GBp 164,20 | GBp 169,60 | GBp 163,40 | 224,48K |
| 2026-09-28 | GBp 163,00 | -%2,74 | GBp 165,00 | GBp 175,00 | GBp 161,60 | 375,91K |
| 2026-09-25 | GBp 167,60 | -%0,59 | GBp 165,00 | GBp 171,00 | GBp 165,00 | 320,57K |
| 2026-09-24 | GBp 168,60 | -%1,06 | GBp 165,60 | GBp 172,80 | GBp 165,60 | 307,82K |
| 2026-09-23 | GBp 170,40 | -%2,18 | GBp 176,20 | GBp 179,80 | GBp 169,80 | 830,77K |
| 2026-09-22 | GBp 174,20 | +%0,58 | GBp 170,60 | GBp 178,60 | GBp 169,20 | 381,10K |
| 2026-09-21 | GBp 173,20 | +%1,05 | GBp 171,00 | GBp 177,20 | GBp 170,80 | 621,40K |
| 2026-09-18 | GBp 171,40 | -%2,06 | GBp 170,00 | GBp 179,20 | GBp 168,80 | 1,09M |
| 2026-09-17 | GBp 175,00 | +%8,02 | GBp 161,40 | GBp 175,00 | GBp 160,40 | 771,17K |
| 2026-09-16 | GBp 162,00 | +%0,25 | GBp 163,00 | GBp 164,00 | GBp 160,60 | 616,62K |
| 2026-09-15 | GBp 161,60 | -%2,06 | GBp 164,60 | GBp 164,60 | GBp 161,40 | 216,76K |
| 2026-09-14 | GBp 165,00 | -%4,07 | GBp 170,80 | GBp 170,80 | GBp 162,60 | 552,44K |
| 2026-09-11 | GBp 172,00 | -%1,04 | GBp 177,60 | GBp 177,60 | GBp 169,80 | 274,52K |
| 2026-09-10 | GBp 173,80 | -%3,44 | GBp 179,80 | GBp 179,80 | GBp 172,40 | 351,71K |
| 2026-09-09 | GBp 180,00 | +%2,62 | GBp 176,00 | GBp 181,40 | GBp 175,30 | 921,33K |
| 2026-09-08 | GBp 175,40 | +%3,18 | GBp 175,40 | GBp 175,40 | GBp 167,00 | 518,62K |
| 2026-09-07 | GBp 170,00 | -%1,28 | GBp 175,40 | GBp 175,40 | GBp 165,08 | 609,86K |
| 2026-09-04 | GBp 172,20 | -%0,35 | GBp 179,40 | GBp 179,40 | GBp 170,80 | 747,56K |
| 2026-09-03 | GBp 172,80 | -%2,37 | GBp 179,40 | GBp 180,89 | GBp 172,80 | 492,26K |
| 2026-09-02 | GBp 177,00 | +%5,48 | GBp 176,00 | GBp 180,00 | GBp 168,00 | 899,98K |
| 2026-09-01 | GBp 167,80 | -%1,76 | GBp 168,40 | GBp 171,60 | GBp 167,00 | 466,33K |
| 2026-08-28 | GBp 170,80 | -%1,04 | GBp 173,60 | GBp 177,80 | GBp 170,80 | 374,86K |
| 2026-08-27 | GBp 172,60 | -%0,35 | GBp 177,40 | GBp 177,60 | GBp 171,80 | 534,60K |
| 2026-08-26 | GBp 173,20 | -%0,23 | GBp 174,20 | GBp 178,00 | GBp 173,20 | 661,30K |
| 2026-08-25 | GBp 173,60 | +%2,48 | GBp 172,00 | GBp 173,80 | GBp 166,40 | 279,39K |
| 2026-08-24 | GBp 169,40 | -%0,12 | GBp 169,20 | GBp 172,40 | GBp 166,60 | 553,99K |
| 2026-08-21 | GBp 169,60 | +%1,31 | GBp 168,40 | GBp 171,40 | GBp 166,80 | 833,99K |
| 2026-08-20 | GBp 167,40 | +%4,76 | GBp 157,80 | GBp 167,40 | GBp 155,40 | 727,22K |
| 2026-08-19 | GBp 159,80 | +%0,76 | GBp 157,00 | GBp 160,60 | GBp 155,00 | 440,43K |
| 2026-08-18 | GBp 158,60 | -%1,73 | GBp 165,00 | GBp 165,00 | GBp 158,40 | 358,91K |
| 2026-08-17 | GBp 161,40 | -%1,47 | GBp 166,00 | GBp 167,60 | GBp 160,80 | 400,29K |
| 2026-08-14 | GBp 163,80 | +%0,12 | GBp 162,00 | GBp 164,80 | GBp 160,00 | 301,25K |
| 2026-08-13 | GBp 163,60 | -%2,62 | GBp 171,40 | GBp 172,20 | GBp 162,40 | 818,24K |
| 2026-08-12 | GBp 168,00 | +%1,20 | GBp 167,00 | GBp 169,00 | GBp 163,80 | 491,99K |
| 2026-08-11 | GBp 166,00 | +%1,72 | GBp 165,60 | GBp 170,00 | GBp 164,40 | 500,95K |
| 2026-08-10 | GBp 163,20 | +%3,42 | GBp 161,00 | GBp 166,20 | GBp 159,00 | 1,34M |
| 2026-08-07 | GBp 157,80 | +%5,34 | GBp 150,60 | GBp 159,40 | GBp 149,78 | 739,99K |
| 2026-08-06 | GBp 149,80 | +%0,81 | GBp 148,40 | GBp 150,80 | GBp 146,80 | 557,27K |
| 2026-08-05 | GBp 148,60 | +%5,39 | GBp 143,00 | GBp 148,60 | GBp 138,93 | 519,23K |
| 2026-08-04 | GBp 141,00 | +%4,14 | GBp 135,40 | GBp 142,20 | GBp 134,80 | 326,81K |
| 2026-08-03 | GBp 135,40 | -%2,17 | GBp 139,60 | GBp 140,40 | GBp 133,20 | 380,14K |
| 2026-07-31 | GBp 138,40 | +%1,17 | GBp 140,00 | GBp 142,80 | GBp 137,20 | 360,85K |
| 2026-07-30 | GBp 136,80 | +%1,18 | GBp 137,00 | GBp 138,20 | GBp 133,80 | 383,19K |
| 2026-07-29 | GBp 135,20 | +%3,52 | GBp 139,40 | GBp 144,00 | GBp 133,20 | 925,91K |
| 2026-07-28 | GBp 130,60 | -%0,31 | GBp 131,40 | GBp 134,20 | GBp 128,40 | 361,27K |
| 2026-07-27 | GBp 131,00 | -%2,82 | GBp 136,60 | GBp 138,80 | GBp 130,20 | 369,83K |
| 2026-07-24 | GBp 134,80 | +%1,66 | GBp 132,00 | GBp 136,00 | GBp 132,00 | 119,52K |
| 2026-07-23 | GBp 132,60 | +%0,30 | GBp 133,40 | GBp 135,40 | GBp 131,80 | 367,68K |
| 2026-07-22 | GBp 132,20 | +%0,61 | GBp 125,00 | GBp 133,20 | GBp 125,00 | 196,91K |
| 2026-07-21 | GBp 131,40 | +%4,29 | GBp 126,40 | GBp 132,00 | GBp 126,40 | 352,09K |
| 2026-07-20 | GBp 126,00 | -%1,56 | GBp 128,00 | GBp 128,00 | GBp 125,00 | 223,82K |
| 2026-07-17 | GBp 128,00 | +%2,56 | GBp 130,00 | GBp 130,00 | GBp 121,60 | 631,97K |
| 2026-07-16 | GBp 124,80 | -%1,27 | GBp 125,00 | GBp 129,20 | GBp 123,40 | 387,84K |
| 2026-07-15 | GBp 126,40 | -%0,78 | GBp 123,00 | GBp 128,60 | GBp 123,00 | 197,94K |
| 2026-07-14 | GBp 127,40 | -%0,62 | GBp 124,00 | GBp 128,80 | GBp 123,40 | 424,28K |
| 2026-07-13 | GBp 128,20 | +%0,79 | GBp 129,00 | GBp 130,00 | GBp 126,20 | 400,44K |
| 2026-07-10 | GBp 127,20 | +%0,16 | GBp 128,00 | GBp 129,80 | GBp 126,60 | 994,83K |
| 2026-07-09 | GBp 127,00 | +%1,76 | GBp 127,80 | GBp 129,20 | GBp 125,40 | 1,28M |
| 2026-07-08 | GBp 124,80 | -%3,55 | GBp 132,80 | GBp 132,80 | GBp 123,20 | 747,65K |
| 2026-07-07 | GBp 129,40 | -%1,82 | GBp 134,00 | GBp 134,20 | GBp 128,60 | 912,00K |
| 2026-07-06 | GBp 131,80 | -%3,65 | GBp 138,40 | GBp 138,40 | GBp 130,80 | 289,38K |
| 2026-07-03 | GBp 136,80 | +%1,33 | GBp 131,00 | GBp 140,00 | GBp 131,00 | 234,28K |
| 2026-07-02 | GBp 135,00 | -%1,75 | GBp 137,40 | GBp 140,00 | GBp 132,60 | 846,95K |
| 2026-07-01 | GBp 137,40 | +%0,15 | GBp 135,00 | GBp 140,00 | GBp 135,00 | 294,80K |
| 2026-06-30 | GBp 137,20 | +%0,15 | GBp 137,40 | GBp 140,40 | GBp 135,60 | 851,12K |
| 2026-06-29 | GBp 137,00 | -%2,14 | GBp 138,60 | GBp 140,80 | GBp 136,20 | 454,17K |
| 2026-06-26 | GBp 140,00 | +%2,19 | GBp 137,40 | GBp 141,40 | GBp 135,60 | 533,43K |
| 2026-06-25 | GBp 137,00 | -%0,29 | GBp 137,40 | GBp 137,80 | GBp 134,50 | 1,13M |
| 2026-06-24 | GBp 137,40 | -%0,29 | GBp 140,20 | GBp 140,80 | GBp 135,00 | 1,14M |
| 2026-06-23 | GBp 137,80 | -%4,17 | GBp 140,40 | GBp 143,80 | GBp 135,20 | 399,77K |
| 2026-06-22 | GBp 143,80 | +%1,55 | GBp 145,60 | GBp 145,80 | GBp 137,80 | 662,25K |
| 2026-06-19 | GBp 141,60 | -%0,28 | GBp 145,00 | GBp 146,00 | GBp 139,40 | 1,32M |
| 2026-06-18 | GBp 142,00 | +%1,72 | GBp 136,00 | GBp 144,60 | GBp 136,00 | 463,32K |
| 2026-06-17 | GBp 139,60 | +%0,87 | GBp 142,00 | GBp 142,00 | GBp 137,00 | 750,50K |
| 2026-06-16 | GBp 138,40 | -%0,72 | GBp 140,00 | GBp 140,60 | GBp 137,40 | 209,68K |
| 2026-06-15 | GBp 139,40 | +%2,50 | GBp 137,00 | GBp 142,31 | GBp 137,00 | 391,36K |
| 2026-06-12 | GBp 136,00 | +%1,19 | GBp 136,60 | GBp 139,47 | GBp 135,40 | 504,40K |
| 2026-06-11 | GBp 134,40 | +%0,60 | GBp 139,00 | GBp 139,00 | GBp 131,20 | 400,56K |
| 2026-06-10 | GBp 133,60 | -%0,45 | GBp 130,00 | GBp 135,60 | GBp 130,00 | 419,88K |
| 2026-06-09 | GBp 134,20 | -%0,59 | GBp 134,80 | GBp 137,40 | GBp 133,20 | 753,38K |
| 2026-06-08 | GBp 135,00 | -%1,46 | GBp 135,20 | GBp 137,80 | GBp 134,40 | 494,97K |
| 2026-06-05 | GBp 137,00 | -%3,79 | GBp 142,00 | GBp 142,00 | GBp 136,60 | 606,51K |
| 2026-06-04 | GBp 142,40 | -%1,25 | GBp 142,80 | GBp 145,18 | GBp 140,80 | 323,11K |
| 2026-06-03 | GBp 144,20 | -%0,28 | GBp 151,20 | GBp 151,20 | GBp 142,80 | 440,74K |
| 2026-06-02 | GBp 144,60 | +%4,03 | GBp 142,20 | GBp 144,60 | GBp 139,00 | 956,34K |
| 2026-06-01 | GBp 139,00 | -%3,20 | GBp 141,60 | GBp 145,80 | GBp 137,80 | 426,10K |
| 2026-05-29 | GBp 143,60 | +%1,13 | GBp 136,00 | GBp 144,40 | GBp 136,00 | 316,55K |
| 2026-05-28 | GBp 142,00 | +%2,90 | GBp 139,00 | GBp 143,20 | GBp 137,00 | 558,29K |