ELA.L - Eland Oil & Gas PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019121.20122.20120.40120.60120.60134,058
Aug 22, 2019122.00124.00121.21122.20122.20123,042
Aug 21, 2019122.00122.00120.00120.20120.2051,540
Aug 20, 2019122.20122.51120.60120.60120.60138,878
Aug 19, 2019122.40123.00120.00122.80122.8072,792
Aug 16, 2019119.40120.20117.00119.60119.60392,520
Aug 15, 2019122.80122.82115.80117.60117.60151,711
Aug 14, 2019122.00125.00121.00121.00121.00175,756
Aug 13, 2019123.80125.00122.22125.00125.00169,442
Aug 12, 2019122.00124.00121.00121.80121.80131,561
Aug 09, 2019120.00123.00120.00123.00123.0089,593
Aug 08, 2019123.00123.00120.22122.80122.80505,020
Aug 07, 2019120.00124.00120.00121.00121.00271,920
Aug 06, 2019121.00123.20121.00122.00122.00150,977
Aug 05, 2019118.00123.40116.56122.60122.6049,313
Aug 02, 2019123.00124.80122.62123.60123.60119,274
Aug 01, 2019121.00124.80119.00124.80124.80324,096
Jul 31, 2019120.00123.00118.80120.00120.00120,777
Jul 30, 2019121.00122.80119.00119.00119.00590,750
Jul 29, 2019116.20124.80116.20121.80121.80386,006
Jul 26, 2019120.20121.80116.80120.60120.6041,437
Jul 25, 2019120.20121.20119.80121.00121.0044,565
Jul 24, 2019120.00122.00119.00122.00122.00276,099
Jul 23, 2019117.20120.80116.60120.40120.40508,008
Jul 22, 2019118.40119.00115.40118.00118.00302,744
Jul 19, 2019122.00122.00115.60120.00120.00279,576
Jul 18, 2019129.00129.00121.20121.60121.6053,570
Jul 17, 2019122.80125.00122.00124.20124.2032,249
Jul 16, 2019123.00123.80121.00122.20122.20157,735
Jul 15, 2019123.00125.60122.20122.20122.2054,482
Jul 12, 2019122.40124.60122.40123.20123.2074,777
Jul 11, 2019125.40126.00122.20124.00124.00117,757
Jul 10, 2019125.80127.20125.00126.00126.00483,084
Jul 09, 2019124.00127.00121.60123.20123.20105,674
Jul 08, 2019123.00126.20123.00123.20123.2080,945
Jul 05, 2019124.80126.00124.00124.00124.00219,937
Jul 04, 2019120.80124.60120.00123.60123.60101,260
Jul 03, 2019116.40120.40115.80120.00120.00376,258
Jul 02, 2019117.60119.00117.40118.40118.4095,958
Jul 01, 2019118.20119.00117.00118.00118.00129,080
Jun 28, 2019119.00119.80116.00118.00118.00148,332
Jun 27, 2019119.00120.00119.00119.20119.2053,965
Jun 26, 2019119.20121.00117.00119.00119.00402,115
Jun 25, 2019120.00121.80116.80119.40119.40456,039
Jun 24, 2019123.60125.20123.00125.20125.2061,640
Jun 21, 2019120.60127.20120.60125.00125.00123,974
Jun 20, 2019121.00125.00121.00124.00124.0065,981
Jun 19, 2019123.40125.00122.00123.40123.4042,986
Jun 18, 2019123.00125.00123.00124.00124.0070,641
Jun 17, 2019120.00124.40120.00123.00123.0054,105
Jun 14, 2019125.20126.00117.80119.00119.00106,805
Jun 13, 2019126.00126.00124.00125.20125.2050,663
Jun 12, 2019130.00130.00125.00125.00125.00108,962
Jun 11, 2019124.40126.00124.40126.00126.0084,521
Jun 10, 2019129.00129.00125.00125.20125.2057,412
Jun 07, 2019130.00130.00125.00126.20126.2053,047
Jun 06, 2019126.00127.60125.20126.80126.8039,620
Jun 05, 2019127.00129.40125.00125.80125.8031,539
Jun 04, 2019125.00130.20125.00128.20128.2082,414
Jun 03, 2019131.00131.00127.00127.20127.20130,319
May 31, 2019131.00131.00127.80128.60128.6050,184
May 30, 2019131.00132.00128.00130.00130.00105,763
May 29, 2019130.00130.00128.40130.00130.00497,067
May 28, 2019127.20129.60127.20128.70128.7065,112
May 24, 2019130.00130.20128.00128.00128.0056,197
May 23, 2019128.00130.00128.00129.00129.00261,824
May 22, 2019128.00128.00127.00128.00128.0076,580
May 21, 2019123.00128.60123.00127.60127.60114,138
May 20, 2019124.80128.40123.00128.40128.40111,241
May 17, 2019128.00128.00122.20123.40123.4060,029
May 16, 2019123.40124.00121.60123.00123.00129,767
May 15, 2019125.00125.00122.00123.20123.2099,347
May 14, 2019125.00125.00121.40125.00125.0066,402
May 13, 2019125.00125.00120.80123.80123.8037,527
May 10, 2019121.60122.00121.00122.00122.0074,015
May 09, 2019122.00123.20121.00123.00123.0098,189
May 08, 2019122.00122.40121.00121.00121.0033,104
May 07, 2019122.00123.20121.20121.60121.60187,717
May 03, 2019122.40124.20122.00123.00123.00206,150
May 02, 2019123.00123.40120.00123.00123.00173,822
May 01, 2019124.40124.40119.80123.80123.80332,859
Apr 30, 2019126.80126.80124.80125.40125.4084,633
Apr 29, 2019125.40126.60125.00125.00125.00134,497
Apr 26, 2019125.00127.40124.20125.20125.20114,944
Apr 25, 2019129.20130.40126.00127.40127.40126,404
Apr 24, 2019129.80130.80127.20129.00129.0084,091
Apr 23, 2019132.00133.20126.60130.00130.00558,850
Apr 18, 2019131.80131.80127.00130.00130.0086,252
Apr 17, 2019126.40131.60126.40129.40129.40166,323
Apr 16, 2019134.00134.00129.80132.00132.00213,665
Apr 15, 2019129.00134.80129.00134.00134.00104,558
Apr 12, 2019128.80130.00128.80129.80129.8074,372
Apr 11, 2019130.00130.00128.00129.00129.00151,428
Apr 10, 2019129.60134.80129.00130.00130.0086,141
Apr 09, 2019131.60131.60129.00130.00130.00174,110
Apr 08, 2019133.00133.00129.20130.00130.00867,144
Apr 05, 2019131.00132.20131.00131.00131.00217,317
Apr 04, 2019130.00132.00128.20131.00131.00197,501
Apr 03, 2019130.00133.00128.40131.00131.00191,109
Apr 02, 2019125.00131.00124.00130.00130.001,651,821
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...