ELA.L - Eland Oil & Gas PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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
Apr 01, 2019126.40126.40122.40123.40123.40380,722
Mar 29, 2019123.00126.00123.00126.00126.00134,682
Mar 28, 2019125.00125.00123.50124.00124.0080,203
Mar 27, 2019125.50125.50124.00124.00124.0096,019
Mar 26, 2019126.50126.50124.00124.50124.501,203,569
Mar 25, 2019125.00127.00125.00126.00126.00191,740
Mar 22, 2019124.50125.00123.50125.00125.00141,673
Mar 21, 2019125.00125.00121.50123.00123.00310,483
Mar 20, 2019127.00127.00119.50121.50121.50249,351
Mar 19, 2019123.00123.00120.50122.00122.00154,821
Mar 18, 2019123.00125.00121.00123.00123.00201,289
Mar 15, 2019125.00125.00124.00124.50124.5075,980
Mar 14, 2019122.50126.00122.00124.00124.00353,360
Mar 13, 2019120.50123.00120.50122.00122.0053,800
Mar 12, 2019122.00122.50121.50122.00122.00128,366
Mar 11, 2019124.00124.00122.00123.00123.00165,228
Mar 08, 2019123.50123.50121.00123.00123.00205,915
Mar 07, 2019124.00125.00123.50124.00124.00159,816
Mar 06, 2019126.00126.00123.00124.00124.00423,324
Mar 05, 2019127.00127.00126.00126.00126.00108,135
Mar 04, 2019128.00128.00125.00126.50126.50126,913
Mar 01, 2019126.00129.00126.00128.00128.0088,072
Feb 28, 2019126.00126.00124.00125.00125.00169,180
Feb 27, 2019124.50126.00122.50126.00126.00285,786
Feb 26, 2019124.50125.00122.50124.00124.0097,498
Feb 25, 2019125.00125.00124.00125.00125.0080,598
Feb 22, 2019125.50127.50124.50127.00127.00150,669
Feb 21, 2019127.00127.00124.00125.50125.502,193,636
Feb 20, 2019127.50127.50125.00126.00126.00276,347
Feb 19, 2019123.00127.00123.00125.00125.00467,580
Feb 18, 2019126.00126.00125.50126.00126.00119,330
Feb 15, 2019125.00125.00123.00124.50124.5085,199
Feb 14, 2019124.50125.50123.50124.00124.00863,230
Feb 13, 2019124.50124.50123.00124.00124.00102,717
Feb 12, 2019125.00125.00123.00123.00123.00177,309
Feb 11, 2019125.00125.00121.00121.50121.50129,032
Feb 08, 2019125.50125.50121.50122.50122.50135,577
Feb 07, 2019125.00126.00123.00123.00123.00322,930
Feb 06, 2019124.50125.00123.00125.00125.00162,509
Feb 05, 2019125.00125.50123.00123.50123.501,371,701
Feb 04, 2019125.00125.50124.50125.00125.00362,022
Feb 01, 2019126.00126.00123.50125.00125.00211,015
Jan 31, 2019125.50126.00124.50125.50125.50186,169
Jan 30, 2019126.00127.00122.00125.00125.00173,559
Jan 29, 2019125.50126.00125.00126.00126.00287,829
Jan 28, 2019126.50127.00125.00125.00125.00304,632
Jan 25, 2019132.00132.00127.00128.50128.50444,477
Jan 24, 2019125.00131.00125.00130.50130.50166,238
Jan 23, 2019126.50126.50125.00125.50125.50150,708
Jan 22, 2019130.50130.50126.00126.50126.50245,585
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...