XLON:ECR
Eclipse Resources Corp Stock Price (Quote)
£0.265
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.253 | £0.360 | Friday, 3rd May 2024 ECR.L stock ended at £0.265. During the day the stock fluctuated 6.72% from a day low at £0.253 to a day high of £0.270. |
| 90 days | £0.222 | £0.439 | |
| 52 weeks | £0.185 | £0.600 |
| Date | Open | High | Low | Close | Volume |
| Sep 29, 2023 | £0.315 | £0.315 | £0.315 | £0.315 | 0 |
| Sep 28, 2023 | £0.315 | £0.324 | £0.311 | £0.315 | 3 169 390 |
| Sep 27, 2023 | £0.311 | £0.330 | £0.300 | £0.315 | 4 786 188 |
| Sep 26, 2023 | £0.311 | £0.328 | £0.311 | £0.320 | 899 545 |
| Sep 25, 2023 | £0.330 | £0.348 | £0.302 | £0.325 | 19 177 072 |
| Sep 22, 2023 | £0.306 | £0.324 | £0.270 | £0.320 | 35 969 778 |
| Sep 21, 2023 | £0.280 | £0.350 | £0.263 | £0.320 | 25 718 241 |
| Sep 20, 2023 | £0.245 | £0.285 | £0.234 | £0.280 | 19 503 441 |
| Sep 19, 2023 | £0.250 | £0.253 | £0.225 | £0.245 | 14 652 391 |
| Sep 18, 2023 | £0.185 | £0.300 | £0.185 | £0.250 | 24 085 418 |
| Sep 15, 2023 | £0.275 | £0.275 | £0.190 | £0.230 | 30 491 413 |
| Sep 14, 2023 | £0.270 | £0.290 | £0.250 | £0.275 | 1 699 156 |
| Sep 13, 2023 | £0.318 | £0.318 | £0.280 | £0.315 | 730 072 |
| Sep 12, 2023 | £0.270 | £0.335 | £0.268 | £0.315 | 5 192 096 |
| Sep 11, 2023 | £0.229 | £0.258 | £0.228 | £0.250 | 4 607 879 |
| Sep 08, 2023 | £0.274 | £0.274 | £0.212 | £0.230 | 9 425 854 |
| Sep 07, 2023 | £0.250 | £0.250 | £0.250 | £0.250 | 0 |
| Sep 06, 2023 | £0.250 | £0.267 | £0.250 | £0.250 | 2 081 712 |
| Sep 05, 2023 | £0.250 | £0.300 | £0.250 | £0.275 | 3 502 059 |
| Sep 04, 2023 | £0.295 | £0.350 | £0.250 | £0.275 | 5 601 847 |
| Sep 01, 2023 | £0.250 | £0.303 | £0.250 | £0.300 | 3 384 823 |
| Aug 31, 2023 | £0.305 | £0.305 | £0.265 | £0.300 | 883 088 |
| Aug 30, 2023 | £0.300 | £0.300 | £0.300 | £0.300 | 0 |
| Aug 29, 2023 | £0.300 | £0.325 | £0.300 | £0.325 | 1 036 052 |
| Aug 25, 2023 | £0.310 | £0.310 | £0.300 | £0.300 | 2 554 392 |
