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 |
| Jul 20, 2023 | £0.500 | £0.548 | £0.410 | £0.475 | 14 101 612 |
| Jul 19, 2023 | £0.425 | £0.520 | £0.405 | £0.475 | 7 540 573 |
| Jul 18, 2023 | £0.379 | £0.485 | £0.350 | £0.425 | 12 930 291 |
| Jul 17, 2023 | £0.349 | £0.375 | £0.300 | £0.350 | 3 072 584 |
| Jul 14, 2023 | £0.310 | £0.350 | £0.250 | £0.350 | 3 908 798 |
| Jul 13, 2023 | £0.292 | £0.319 | £0.271 | £0.274 | 1 069 586 |
| Jul 12, 2023 | £0.277 | £0.340 | £0.265 | £0.275 | 3 375 337 |
| Jul 11, 2023 | £0.294 | £0.315 | £0.277 | £0.300 | 1 454 349 |
| Jul 10, 2023 | £0.275 | £0.275 | £0.275 | £0.275 | 0 |
| Jul 07, 2023 | £0.266 | £0.298 | £0.265 | £0.275 | 824 953 |
| Jul 06, 2023 | £0.298 | £0.298 | £0.275 | £0.275 | 219 164 |
| Jul 05, 2023 | £0.298 | £0.298 | £0.265 | £0.298 | 593 736 |
| Jul 04, 2023 | £0.262 | £0.298 | £0.250 | £0.275 | 1 137 619 |
| Jul 03, 2023 | £0.300 | £0.300 | £0.300 | £0.300 | 0 |
| Jun 30, 2023 | £0.300 | £0.329 | £0.283 | £0.300 | 2 157 464 |
| Jun 29, 2023 | £0.327 | £0.327 | £0.290 | £0.324 | 1 021 549 |
| Jun 28, 2023 | £0.299 | £0.327 | £0.288 | £0.292 | 2 226 160 |
| Jun 27, 2023 | £0.280 | £0.310 | £0.275 | £0.275 | 1 424 982 |
| Jun 26, 2023 | £0.300 | £0.300 | £0.300 | £0.300 | 177 904 |
| Jun 23, 2023 | £0.335 | £0.335 | £0.300 | £0.325 | 4 002 753 |
| Jun 22, 2023 | £0.340 | £0.340 | £0.300 | £0.306 | 794 826 |
| Jun 21, 2023 | £0.306 | £0.325 | £0.306 | £0.325 | 100 000 |
| Jun 20, 2023 | £0.340 | £0.344 | £0.305 | £0.325 | 142 921 |
| Jun 19, 2023 | £0.320 | £0.360 | £0.303 | £0.325 | 3 008 431 |
| Jun 16, 2023 | £0.310 | £0.380 | £0.310 | £0.350 | 1 914 315 |
