ELA.L - Eland Oil & Gas PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Nov 2019162.80162.80157.20158.00158.00410,112
20 Nov 2019154.00161.00153.40158.40158.401,062,365
19 Nov 2019154.00155.20153.20153.60153.60978,938
18 Nov 2019157.00157.40153.01155.00155.003,601,557
15 Nov 2019164.20164.20150.00154.00154.004,718,405
14 Nov 2019164.60165.00164.00164.20164.201,841,832
13 Nov 2019164.60165.00164.00164.60164.601,415,717
12 Nov 2019165.40165.40164.60165.20165.20226,494
11 Nov 2019165.00165.40164.80165.20165.20517,107
08 Nov 2019165.00166.00164.50165.40165.40739,168
07 Nov 2019165.00165.20164.40165.00165.001,151,023
06 Nov 2019164.20164.80164.20164.80164.80457,904
05 Nov 2019164.60165.20164.40164.40164.40980,025
04 Nov 2019164.00164.60164.00164.30164.30493,675
01 Nov 2019164.20164.40164.00164.40164.40234,539
31 Oct 2019164.40164.80164.00164.40164.40477,041
30 Oct 2019164.20165.00164.00164.60164.601,596,108
29 Oct 2019164.00164.60163.80164.60164.601,707,670
28 Oct 2019163.60164.40163.04164.20164.204,407,536
25 Oct 2019163.60163.60163.00163.60163.60321,527
24 Oct 2019163.00163.60162.80163.20163.201,368,785
23 Oct 2019163.00163.20162.60163.00163.001,455,525
22 Oct 2019163.20163.20162.40163.00163.001,653,205
21 Oct 2019163.20163.40162.61163.20163.201,476,137
18 Oct 2019163.40163.60163.20163.40163.401,703,276
17 Oct 2019164.00164.40163.40163.40163.4011,817,652
17 Oct 20191 Dividend
16 Oct 2019164.40164.80164.20164.60163.607,200,223
15 Oct 2019165.00167.62162.40164.60163.6028,634,783
14 Oct 2019129.60129.84128.00129.20128.42198,169
11 Oct 2019128.40129.40127.80128.40127.6284,762
10 Oct 2019125.40129.40124.24128.20127.421,520,917
09 Oct 2019125.00125.80122.80125.40124.64290,721
08 Oct 2019125.00126.80124.80126.00125.23668,934
07 Oct 2019125.00126.00123.93126.00125.2332,474
04 Oct 2019124.40126.00122.59126.00125.23121,607
03 Oct 2019125.00125.80121.20122.60121.86104,014
02 Oct 2019124.60126.00121.00125.00124.2498,140
01 Oct 2019126.00126.40125.00126.00125.23331,724
30 Sep 2019126.20127.00122.00126.20125.43419,867
27 Sep 2019129.00129.40127.00127.00126.2369,617
26 Sep 2019127.93127.93127.93129.10128.327,827
25 Sep 2019130.00131.00128.00128.00127.22404,695
24 Sep 2019130.40130.80129.40129.80129.01498,223
23 Sep 2019131.00133.00128.20130.00129.21710,208
20 Sep 2019132.00132.70129.60131.00130.20183,935
19 Sep 2019134.40134.40130.20131.20130.40197,973
18 Sep 2019130.80134.80130.00131.00130.20110,495
17 Sep 2019136.40136.60128.20131.20130.40181,855
16 Sep 2019132.80140.00129.00134.00133.19401,598
13 Sep 2019131.80131.80128.00130.20129.41199,832
12 Sep 2019129.40131.00127.40131.00130.203,532,736
11 Sep 2019128.00130.80127.32129.00128.22265,888
10 Sep 2019120.00125.80120.00125.00124.24259,601
09 Sep 2019122.40123.20122.35122.40121.6621,813
06 Sep 2019123.20124.00122.20123.00122.2587,200
05 Sep 2019124.00124.68122.00123.40122.65100,750
04 Sep 2019124.20125.60124.00124.20123.4562,352
03 Sep 2019123.20124.60122.48123.60122.8593,632
02 Sep 2019121.00125.60118.14123.80123.05319,079
30 Aug 2019122.80123.00118.33123.00122.2552,365
29 Aug 2019122.60123.00119.00119.80119.07281,153
28 Aug 2019122.20123.24121.50122.20121.46103,407
27 Aug 2019123.80124.80119.20121.80121.0653,922
23 Aug 2019121.20122.20120.40120.60119.87134,058
22 Aug 2019122.00124.00121.21122.20121.46123,042
21 Aug 2019122.00122.00120.00120.20119.4751,540
20 Aug 2019122.20122.51120.60120.60119.87138,878
19 Aug 2019122.40123.00120.00122.80122.0572,792
16 Aug 2019119.40120.20117.00119.60118.87392,520
15 Aug 2019122.80122.82115.80117.60116.89151,711
14 Aug 2019122.00125.00121.00121.00120.26175,756
13 Aug 2019123.80125.00122.22125.00124.24169,442
12 Aug 2019122.00124.00121.00121.80121.06131,561
09 Aug 2019120.00123.00120.00123.00122.2589,593
08 Aug 2019123.00123.00120.22122.80122.05505,020
07 Aug 2019120.00124.00120.00121.00120.26271,920
06 Aug 2019121.00123.20121.00122.00121.26150,977
05 Aug 2019118.00123.40116.56122.60121.8649,313
02 Aug 2019123.00124.80122.62123.60122.85119,274
01 Aug 2019121.00124.80119.00124.80124.04324,096
31 Jul 2019120.00123.00118.80120.00119.27120,777
30 Jul 2019121.00122.80119.00119.00118.28590,750
29 Jul 2019116.20124.80116.20121.80121.06386,006
26 Jul 2019120.20121.80116.80120.60119.8741,437
25 Jul 2019120.20121.20119.80121.00120.2644,565
24 Jul 2019120.00122.00119.00122.00121.26276,099
23 Jul 2019117.20120.80116.60120.40119.67508,008
22 Jul 2019118.40119.00115.40118.00117.28302,744
19 Jul 2019122.00122.00115.60120.00119.27279,576
18 Jul 2019129.00129.00121.20121.60120.8653,570
17 Jul 2019122.80125.00122.00124.20123.4532,249
16 Jul 2019123.00123.80121.00122.20121.46157,735
15 Jul 2019123.00125.60122.20122.20121.4654,482
12 Jul 2019122.40124.60122.40123.20122.4574,777
11 Jul 2019125.40126.00122.20124.00123.25117,757
10 Jul 2019125.80127.20125.00126.00125.23483,084
09 Jul 2019124.00127.00121.60123.20122.45105,674
08 Jul 2019123.00126.20123.00123.20122.4580,945
05 Jul 2019124.80126.00124.00124.00123.25219,937
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more