ESL.L - Eddie Stobart Logistics plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
12 Nov 201971.0071.0071.0071.0071.00-
11 Nov 201971.0071.0071.0071.0071.00-
08 Nov 201971.0071.0071.0071.0071.00-
07 Nov 201971.0071.0071.0071.0071.00-
06 Nov 201971.0071.0071.0071.0071.00-
05 Nov 201971.0071.0071.0071.0071.00-
04 Nov 201971.0071.0071.0071.0071.00-
01 Nov 201971.0071.0071.0071.0071.00-
31 Oct 201971.0071.0071.0071.0071.00-
30 Oct 201971.0071.0071.0071.0071.00-
29 Oct 201971.0071.0071.0071.0071.00-
28 Oct 201971.0071.0071.0071.0071.00-
25 Oct 201971.0071.0071.0071.0071.00-
24 Oct 201971.0071.0071.0071.0071.00-
23 Oct 201971.0071.0071.0071.0071.00-
22 Oct 201971.0071.0071.0071.0071.00-
21 Oct 201971.0071.0071.0071.0071.00-
18 Oct 201971.0071.0071.0071.0071.00-
17 Oct 201971.0071.0071.0071.0071.00-
16 Oct 201971.0071.0071.0071.0071.00-
15 Oct 201971.0071.0071.0071.0071.00-
14 Oct 201971.0071.0071.0071.0071.00-
11 Oct 201971.0071.0071.0071.0071.00-
10 Oct 201971.0071.0071.0071.0071.00-
09 Oct 201971.0071.0071.0071.0071.00-
08 Oct 201971.0071.0071.0071.0071.00-
07 Oct 201971.0071.0071.0071.0071.00-
04 Oct 201971.0071.0071.0071.0071.00-
03 Oct 201971.0071.0071.0071.0071.00-
02 Oct 201971.0071.0071.0071.0071.00-
01 Oct 201971.0071.0071.0071.0071.00-
30 Sep 201971.0071.0071.0071.0071.00-
27 Sep 201971.0071.0071.0071.0071.00-
26 Sep 201971.0071.0071.0071.0071.00-
25 Sep 201971.0071.0071.0071.0071.00-
24 Sep 201971.0071.0071.0071.0071.00-
23 Sep 201971.0071.0071.0071.0071.00-
20 Sep 201971.0071.0071.0071.0071.00-
19 Sep 201971.0071.0071.0071.0071.00-
18 Sep 201971.0071.0071.0071.0071.00-
17 Sep 201971.0071.0071.0071.0071.00-
16 Sep 201971.0071.0071.0071.0071.00-
13 Sep 201971.0071.0071.0071.0071.00-
12 Sep 201971.0071.0071.0071.0071.00-
11 Sep 201971.0071.0071.0071.0071.00-
10 Sep 201971.0071.0071.0071.0071.00-
09 Sep 201971.0071.0071.0071.0071.00-
06 Sep 201971.0071.0071.0071.0071.00-
05 Sep 201971.0071.0071.0071.0071.00-
04 Sep 201971.0071.0071.0071.0071.00-
03 Sep 201971.0071.0071.0071.0071.00-
02 Sep 201971.0071.0071.0071.0071.00-
30 Aug 201971.0071.0071.0071.0071.00-
29 Aug 201971.0071.0071.0071.0071.00-
28 Aug 201971.0071.0071.0071.0071.00-
27 Aug 201971.0071.0071.0071.0071.00-
23 Aug 201971.0071.0071.0071.0071.00-
22 Aug 201971.5071.0070.0071.0071.0032,497
21 Aug 201971.5071.5369.0071.5071.50120,017
20 Aug 201971.5071.1470.0071.5071.5023,025
19 Aug 201971.5071.1670.0071.5071.5061,916
16 Aug 201971.5071.4770.0071.5071.50164,142
15 Aug 201971.5072.0070.0071.5071.50777,779
14 Aug 201972.5073.1772.0072.5072.50197,575
13 Aug 201973.0072.5072.0072.5072.501,298,772
12 Aug 201971.0074.0070.0673.0073.002,342,678
09 Aug 201971.0071.1070.0571.0071.00136,818
08 Aug 201971.0071.0070.0071.0071.00322,902
07 Aug 201971.0072.0070.0071.0071.00157,407
06 Aug 201971.0072.0070.0071.0071.00381,705
05 Aug 201972.0071.2517.0371.0071.0098,124
02 Aug 201972.0071.7571.0071.0071.00228,549
01 Aug 201971.5071.5071.0072.0072.00195,707
31 Jul 201973.5073.5071.0071.5071.50141,237
30 Jul 201974.5074.4972.0073.5073.50133,928
29 Jul 201974.5074.5074.0074.5074.5051,340
26 Jul 201975.5075.5074.0074.5074.50135,928
25 Jul 201975.0075.0075.0075.5075.5069,906
24 Jul 201976.8876.8875.0076.0076.00311,569
23 Jul 201977.6977.6976.0078.0078.0073,910
22 Jul 201978.0078.0076.0078.0078.0081,586
19 Jul 201975.5077.8075.0077.5077.50861,703
18 Jul 201978.0078.0076.4576.0076.00309,003
17 Jul 201977.4079.5076.5078.0078.00769,330
16 Jul 201973.0077.4073.0077.0077.00394,872
15 Jul 201974.2075.0074.0073.5073.50638,562
12 Jul 201974.7574.7573.9375.0075.00154,373
11 Jul 201975.0575.9073.9475.5075.507,450,427
10 Jul 201973.7076.0076.0076.0076.002,586,485
09 Jul 201966.3674.0065.0073.0073.005,371,440
08 Jul 201972.3072.0072.0072.5072.50112,342
05 Jul 201972.2573.0072.0073.0073.0049,396
04 Jul 201972.3372.3372.0073.0073.0081,728
03 Jul 201973.0073.1071.0073.0073.00106,456
02 Jul 201974.0074.0074.0074.0074.00256,595
01 Jul 201974.4974.4974.0075.0075.00175,263
28 Jun 201974.4074.5474.0075.0075.00193,045
27 Jun 201974.4075.4074.0275.0075.00187,903
26 Jun 201974.5475.2074.0075.0075.001,360,383
25 Jun 201974.5076.0074.0175.0075.00121,037
*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