ELA.L - Eland Oil & Gas PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Sep 2019130.80134.80130.00131.00131.00110,495
17 Sep 2019136.40136.60128.20131.20131.20181,855
16 Sep 2019132.80140.00129.00134.00134.00401,598
13 Sep 2019131.80131.80128.00130.20130.20199,832
12 Sep 2019129.40131.00127.40131.00131.003,532,736
11 Sep 2019128.00130.80127.32129.00129.00265,888
10 Sep 2019120.00125.80120.00125.00125.00259,601
09 Sep 2019122.40123.20122.35122.40122.4021,813
06 Sep 2019123.20124.00122.20123.00123.0087,200
05 Sep 2019124.00124.68122.00123.40123.40100,750
04 Sep 2019124.20125.60124.00124.20124.2062,352
03 Sep 2019123.20124.60122.48123.60123.6093,632
02 Sep 2019121.00125.60118.14123.80123.80319,079
30 Aug 2019122.80123.00118.33123.00123.0052,365
29 Aug 2019122.60123.00119.00119.80119.80281,153
28 Aug 2019122.20123.24121.50122.20122.20103,407
27 Aug 2019123.80124.80119.20121.80121.8053,922
23 Aug 2019121.20122.20120.40120.60120.60134,058
22 Aug 2019122.00124.00121.21122.20122.20123,042
21 Aug 2019122.00122.00120.00120.20120.2051,540
20 Aug 2019122.20122.51120.60120.60120.60138,878
19 Aug 2019122.40123.00120.00122.80122.8072,792
16 Aug 2019119.40120.20117.00119.60119.60392,520
15 Aug 2019122.80122.82115.80117.60117.60151,711
14 Aug 2019122.00125.00121.00121.00121.00175,756
13 Aug 2019123.80125.00122.22125.00125.00169,442
12 Aug 2019122.00124.00121.00121.80121.80131,561
09 Aug 2019120.00123.00120.00123.00123.0089,593
08 Aug 2019123.00123.00120.22122.80122.80505,020
07 Aug 2019120.00124.00120.00121.00121.00271,920
06 Aug 2019121.00123.20121.00122.00122.00150,977
05 Aug 2019118.00123.40116.56122.60122.6049,313
02 Aug 2019123.00124.80122.62123.60123.60119,274
01 Aug 2019121.00124.80119.00124.80124.80324,096
31 Jul 2019120.00123.00118.80120.00120.00120,777
30 Jul 2019121.00122.80119.00119.00119.00590,750
29 Jul 2019116.20124.80116.20121.80121.80386,006
26 Jul 2019120.20121.80116.80120.60120.6041,437
25 Jul 2019120.20121.20119.80121.00121.0044,565
24 Jul 2019120.00122.00119.00122.00122.00276,099
23 Jul 2019117.20120.80116.60120.40120.40508,008
22 Jul 2019118.40119.00115.40118.00118.00302,744
19 Jul 2019122.00122.00115.60120.00120.00279,576
18 Jul 2019129.00129.00121.20121.60121.6053,570
17 Jul 2019122.80125.00122.00124.20124.2032,249
16 Jul 2019123.00123.80121.00122.20122.20157,735
15 Jul 2019123.00125.60122.20122.20122.2054,482
12 Jul 2019122.40124.60122.40123.20123.2074,777
11 Jul 2019125.40126.00122.20124.00124.00117,757
10 Jul 2019125.80127.20125.00126.00126.00483,084
09 Jul 2019124.00127.00121.60123.20123.20105,674
08 Jul 2019123.00126.20123.00123.20123.2080,945
05 Jul 2019124.80126.00124.00124.00124.00219,937
04 Jul 2019120.80124.60120.00123.60123.60101,260
03 Jul 2019116.40120.40115.80120.00120.00376,258
02 Jul 2019117.60119.00117.40118.40118.4095,958
01 Jul 2019118.20119.00117.00118.00118.00129,080
28 Jun 2019119.00119.80116.00118.00118.00148,332
27 Jun 2019119.00120.00119.00119.20119.2053,965
26 Jun 2019119.20121.00117.00119.00119.00402,115
25 Jun 2019120.00121.80116.80119.40119.40456,039
24 Jun 2019123.60125.20123.00125.20125.2061,640
21 Jun 2019120.60127.20120.60125.00125.00123,974
20 Jun 2019121.00125.00121.00124.00124.0065,981
19 Jun 2019123.40125.00122.00123.40123.4042,986
18 Jun 2019123.00125.00123.00124.00124.0070,641
17 Jun 2019120.00124.40120.00123.00123.0054,105
14 Jun 2019125.20126.00117.80119.00119.00106,805
13 Jun 2019126.00126.00124.00125.20125.2050,663
12 Jun 2019130.00130.00125.00125.00125.00108,962
11 Jun 2019124.40126.00124.40126.00126.0084,521
10 Jun 2019129.00129.00125.00125.20125.2057,412
07 Jun 2019130.00130.00125.00126.20126.2053,047
06 Jun 2019126.00127.60125.20126.80126.8039,620
05 Jun 2019127.00129.40125.00125.80125.8031,539
04 Jun 2019125.00130.20125.00128.20128.2082,414
03 Jun 2019131.00131.00127.00127.20127.20130,319
31 May 2019131.00131.00127.80128.60128.6050,184
30 May 2019131.00132.00128.00130.00130.00105,763
29 May 2019130.00130.00128.40130.00130.00497,067
28 May 2019127.20129.60127.20128.70128.7065,112
24 May 2019130.00130.20128.00128.00128.0056,197
23 May 2019128.00130.00128.00129.00129.00261,824
22 May 2019128.00128.00127.00128.00128.0076,580
21 May 2019123.00128.60123.00127.60127.60114,138
20 May 2019124.80128.40123.00128.40128.40111,241
17 May 2019128.00128.00122.20123.40123.4060,029
16 May 2019123.40124.00121.60123.00123.00129,767
15 May 2019125.00125.00122.00123.20123.2099,347
14 May 2019125.00125.00121.40125.00125.0066,402
13 May 2019125.00125.00120.80123.80123.8037,527
10 May 2019121.60122.00121.00122.00122.0074,015
09 May 2019122.00123.20121.00123.00123.0098,189
08 May 2019122.00122.40121.00121.00121.0033,104
07 May 2019122.00123.20121.20121.60121.60187,717
03 May 2019122.40124.20122.00123.00123.00206,150
02 May 2019123.00123.40120.00123.00123.00173,822
01 May 2019124.40124.40119.80123.80123.80332,859
30 Apr 2019126.80126.80124.80125.40125.4084,633
29 Apr 2019125.40126.60125.00125.00125.00134,497
*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