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 |
| Aug 24, 2023 | £0.350 | £0.360 | £0.313 | £0.350 | 333 579 |
| Aug 23, 2023 | £0.350 | £0.400 | £0.313 | £0.350 | 2 146 434 |
| Aug 22, 2023 | £0.350 | £0.364 | £0.313 | £0.350 | 145 865 |
| Aug 21, 2023 | £0.350 | £0.370 | £0.313 | £0.350 | 537 908 |
| Aug 18, 2023 | £0.375 | £0.370 | £0.325 | £0.350 | 490 027 |
| Aug 17, 2023 | £0.375 | £0.377 | £0.350 | £0.375 | 176 935 |
| Aug 16, 2023 | £0.375 | £0.378 | £0.350 | £0.375 | 25 627 |
| Aug 15, 2023 | £0.375 | £0.400 | £0.350 | £0.375 | 424 423 |
| Aug 14, 2023 | £0.375 | £0.400 | £0.350 | £0.375 | 1 145 930 |
| Aug 11, 2023 | £0.375 | £0.385 | £0.351 | £0.375 | 447 711 |
| Aug 10, 2023 | £0.375 | £0.390 | £0.351 | £0.375 | 1 864 140 |
| Aug 09, 2023 | £0.400 | £0.410 | £0.365 | £0.375 | 1 375 579 |
| Aug 08, 2023 | £0.400 | £0.440 | £0.375 | £0.400 | 3 783 095 |
| Aug 07, 2023 | £0.385 | £0.409 | £0.375 | £0.385 | 698 968 |
| Aug 04, 2023 | £0.385 | £0.415 | £0.375 | £0.385 | 1 448 285 |
| Aug 03, 2023 | £0.375 | £0.424 | £0.375 | £0.385 | 1 127 415 |
| Aug 02, 2023 | £0.410 | £0.410 | £0.358 | £0.375 | 11 368 306 |
| Aug 01, 2023 | £0.410 | £0.442 | £0.370 | £0.410 | 2 108 858 |
| Jul 31, 2023 | £0.410 | £0.414 | £0.378 | £0.410 | 1 013 285 |
| Jul 28, 2023 | £0.410 | £0.422 | £0.377 | £0.410 | 4 077 189 |
| Jul 27, 2023 | £0.410 | £0.442 | £0.377 | £0.410 | 839 160 |
| Jul 26, 2023 | £0.410 | £0.428 | £0.370 | £0.410 | 1 807 392 |
| Jul 25, 2023 | £0.420 | £0.489 | £0.400 | £0.410 | 1 979 059 |
| Jul 24, 2023 | £0.524 | £0.524 | £0.423 | £0.450 | 4 345 152 |
| Jul 21, 2023 | £0.485 | £0.524 | £0.461 | £0.524 | 2 888 084 |
