Eland Oil & Gas (ELA) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Eland Oil & Gas

Date Open High Low Close* Volume
17/12/2019 166.00p 165.80p 165.80p 165.80p 0
16/12/2019 166.00p 166.00p 165.40p 165.80p 350746
13/12/2019 165.40p 165.80p 165.40p 165.40p 1379415
12/12/2019 165.00p 166.00p 165.00p 165.40p 1185359
11/12/2019 165.00p 165.60p 163.60p 165.40p 786663
10/12/2019 163.40p 165.40p 163.40p 165.40p 606663
09/12/2019 163.40p 164.00p 163.40p 163.80p 665982
06/12/2019 164.40p 164.60p 163.00p 164.60p 470164
05/12/2019 163.60p 164.10p 159.40p 163.80p 824570
04/12/2019 164.20p 164.20p 163.60p 163.80p 713273
03/12/2019 163.60p 164.40p 163.40p 164.00p 1429889
02/12/2019 163.20p 164.40p 163.20p 163.40p 1173490
29/11/2019 163.20p 163.80p 163.20p 163.80p 335588
28/11/2019 163.20p 163.40p 163.00p 163.00p 170985
27/11/2019 163.00p 163.40p 162.83p 163.20p 429744
26/11/2019 160.80p 163.80p 160.60p 163.00p 1219223
25/11/2019 162.40p 162.40p 159.20p 160.40p 248676
22/11/2019 160.00p 160.20p 158.20p 160.00p 387351
21/11/2019 162.80p 162.80p 157.20p 159.40p 1419449
20/11/2019 154.00p 161.00p 153.40p 158.40p 860742
19/11/2019 154.00p 155.20p 153.20p 153.60p 477789
18/11/2019 157.00p 157.40p 153.01p 155.00p 1315700
15/11/2019 164.20p 164.20p 150.00p 154.00p 2816162
14/11/2019 164.60p 165.00p 164.00p 164.20p 1838759
13/11/2019 164.60p 165.00p 164.00p 164.60p 1348405
12/11/2019 165.40p 165.40p 164.60p 165.20p 225288
11/11/2019 165.00p 165.40p 164.80p 165.20p 516052
08/11/2019 165.00p 166.00p 164.50p 165.40p 734252
07/11/2019 165.00p 165.20p 164.40p 165.00p 1148865
06/11/2019 164.20p 164.80p 164.20p 164.80p 457373
05/11/2019 164.60p 165.20p 164.40p 164.40p 878777
04/11/2019 164.00p 164.60p 164.00p 164.30p 219971
01/11/2019 164.20p 164.40p 164.00p 164.40p 191987
31/10/2019 164.40p 164.80p 164.00p 164.40p 458633
30/10/2019 164.20p 165.00p 164.00p 164.60p 1584537
29/10/2019 164.00p 164.60p 163.80p 164.60p 1698949
28/10/2019 163.60p 164.40p 163.40p 164.20p 3382719
25/10/2019 163.60p 163.60p 163.00p 163.60p 320515
24/10/2019 163.00p 163.60p 162.80p 163.20p 1292785
23/10/2019 163.00p 163.20p 162.60p 163.00p 1448008
22/10/2019 163.20p 163.20p 162.40p 163.00p 1455064
21/10/2019 163.20p 163.40p 162.61p 163.20p 1410320
18/10/2019 163.40p 163.60p 163.20p 163.40p 1625690
17/10/2019 164.00p 164.40p 163.40p 163.40p 11283546
16/10/2019 164.40p 164.80p 164.20p 164.60p 6776124
15/10/2019 165.00p 167.00p 162.40p 164.60p 25852812
14/10/2019 129.60p 129.84p 128.00p 129.20p 141214
11/10/2019 128.40p 129.40p 127.80p 128.40p 84028
10/10/2019 125.40p 129.40p 125.00p 128.20p 1314641
09/10/2019 125.00p 125.80p 122.80p 125.40p 285485
08/10/2019 125.00p 126.80p 124.80p 126.00p 615187
07/10/2019 125.00p 126.00p 124.00p 126.00p 22976
04/10/2019 124.40p 126.00p 122.60p 126.00p 112960
03/10/2019 125.00p 125.80p 121.20p 122.60p 65244
02/10/2019 124.60p 126.00p 121.00p 125.00p 87534
01/10/2019 126.00p 126.40p 125.00p 126.00p 318721
30/09/2019 126.20p 127.00p 122.00p 126.20p 334962
27/09/2019 129.00p 129.40p 127.00p 127.00p 69580
26/09/2019 127.93p 129.10p 127.93p 129.10p 7827
25/09/2019 130.00p 131.00p 128.00p 128.00p 404695
24/09/2019 130.40p 130.80p 129.40p 129.80p 490962
23/09/2019 131.00p 133.00p 128.20p 130.00p 697635
20/09/2019 132.00p 132.70p 129.60p 131.00p 176248
19/09/2019 134.40p 134.40p 130.20p 131.20p 196942
18/09/2019 130.80p 134.80p 130.00p 131.00p 84781
17/09/2019 136.40p 136.60p 128.20p 131.20p 115055
16/09/2019 132.80p 140.00p 129.00p 134.00p 333177
13/09/2019 131.80p 131.80p 128.00p 130.20p 151056
12/09/2019 129.40p 131.00p 127.40p 131.00p 3103078
11/09/2019 128.00p 130.80p 127.32p 129.00p 245561
10/09/2019 120.00p 125.80p 120.00p 125.00p 222180
09/09/2019 122.40p 123.20p 122.40p 122.40p 19058
06/09/2019 123.20p 124.00p 122.20p 123.00p 58961
05/09/2019 124.00p 124.68p 122.00p 123.40p 99894
04/09/2019 124.20p 125.60p 124.00p 124.20p 20147
03/09/2019 123.20p 124.60p 123.00p 123.60p 38230
02/09/2019 121.00p 125.60p 118.14p 123.80p 311923
30/08/2019 122.80p 123.00p 118.33p 123.00p 39269
29/08/2019 122.60p 123.00p 119.00p 119.80p 103043
28/08/2019 122.20p 123.24p 121.67p 122.20p 79766
27/08/2019 123.80p 124.80p 119.20p 121.80p 51972
23/08/2019 121.20p 122.20p 120.40p 120.60p 125911
22/08/2019 122.00p 124.00p 121.21p 122.20p 113042
21/08/2019 122.00p 122.00p 120.00p 120.20p 45425
20/08/2019 122.20p 122.51p 120.60p 120.60p 126378
19/08/2019 122.40p 123.00p 120.00p 122.80p 66499
16/08/2019 119.40p 120.20p 117.00p 119.60p 341271
15/08/2019 122.80p 122.80p 115.80p 117.60p 91081
14/08/2019 122.00p 125.00p 121.00p 121.00p 140205
13/08/2019 123.80p 125.00p 122.80p 125.00p 106091
12/08/2019 122.00p 124.00p 121.00p 121.80p 73458
09/08/2019 120.00p 123.00p 120.00p 123.00p 48860
08/08/2019 123.00p 123.00p 120.50p 122.80p 456767
07/08/2019 120.00p 124.00p 120.00p 121.00p 205214
06/08/2019 121.00p 123.20p 121.00p 122.00p 143954
05/08/2019 118.00p 123.40p 116.56p 122.60p 49312
02/08/2019 123.00p 124.80p 122.62p 123.60p 99640
01/08/2019 121.00p 124.80p 119.00p 124.80p 316021
31/07/2019 120.00p 123.00p 118.80p 120.00p 119958
30/07/2019 121.00p 122.80p 119.00p 119.00p 590750
29/07/2019 116.20p 124.80p 116.20p 121.80p 386006
26/07/2019 120.20p 121.80p 116.80p 120.60p 41437
25/07/2019 120.20p 121.20p 119.80p 121.00p 44465
24/07/2019 120.00p 122.00p 116.60p 122.00p 275505
23/07/2019 117.20p 120.80p 116.60p 120.40p 507047
22/07/2019 118.40p 119.00p 115.40p 118.00p 287346
19/07/2019 122.00p 122.84p 115.20p 120.00p 271723
18/07/2019 129.00p 129.00p 121.20p 121.60p 47450
17/07/2019 122.80p 125.00p 122.00p 124.20p 25432
16/07/2019 123.00p 123.80p 121.00p 122.20p 132993
15/07/2019 123.00p 125.60p 122.20p 122.20p 53826
12/07/2019 122.40p 124.60p 122.40p 123.20p 74415
11/07/2019 125.40p 126.08p 122.20p 124.00p 109555
10/07/2019 125.80p 127.74p 125.00p 126.00p 481411
09/07/2019 124.00p 127.00p 121.60p 123.20p 79810
08/07/2019 123.00p 126.20p 123.00p 123.20p 59775
05/07/2019 124.80p 126.00p 124.00p 124.00p 189661
04/07/2019 120.80p 125.00p 120.00p 123.60p 101140
03/07/2019 116.40p 120.40p 115.80p 120.00p 230169
02/07/2019 117.60p 119.00p 117.36p 118.40p 72139
01/07/2019 118.20p 119.00p 116.36p 118.00p 126645
28/06/2019 119.00p 119.80p 116.00p 118.00p 127235
27/06/2019 119.00p 120.00p 119.00p 119.20p 27338
26/06/2019 119.20p 121.00p 117.00p 119.00p 111842
25/06/2019 120.00p 121.80p 116.80p 119.40p 442638
24/06/2019 123.60p 125.20p 123.00p 125.20p 51093
21/06/2019 120.60p 127.20p 120.60p 125.00p 114398
20/06/2019 121.00p 125.00p 121.00p 124.00p 30535
19/06/2019 123.40p 125.00p 122.00p 123.40p 42385
18/06/2019 123.00p 125.00p 123.00p 124.00p 66091
17/06/2019 120.00p 124.40p 120.00p 123.00p 47095
14/06/2019 125.20p 126.00p 117.80p 119.00p 92391
13/06/2019 126.00p 126.00p 124.00p 125.20p 48095
12/06/2019 130.00p 130.00p 125.00p 125.00p 108135
11/06/2019 124.40p 126.50p 124.40p 126.00p 78253
10/06/2019 129.00p 129.00p 125.00p 125.20p 24796
07/06/2019 130.00p 130.00p 125.00p 126.20p 44563
06/06/2019 126.00p 127.60p 125.20p 126.80p 36554
05/06/2019 127.00p 129.40p 125.00p 125.80p 29474
04/06/2019 125.00p 130.20p 125.00p 128.20p 57116
03/06/2019 131.00p 131.00p 127.00p 127.20p 126307
31/05/2019 131.00p 131.00p 127.80p 128.60p 39219
30/05/2019 131.00p 132.00p 128.00p 130.00p 94903
29/05/2019 130.00p 130.00p 128.40p 130.00p 492376
28/05/2019 127.20p 129.60p 127.20p 128.70p 64713
24/05/2019 130.00p 131.45p 128.00p 128.00p 47085
23/05/2019 128.00p 130.00p 127.50p 129.00p 163726
22/05/2019 128.00p 128.00p 127.00p 128.00p 51557
21/05/2019 123.00p 128.60p 123.00p 127.60p 98991
20/05/2019 124.80p 128.40p 121.39p 128.40p 101758
17/05/2019 128.00p 128.00p 122.20p 123.40p 59996
16/05/2019 123.40p 124.57p 121.60p 123.00p 121670
15/05/2019 125.00p 125.00p 122.00p 123.20p 51867
14/05/2019 125.00p 125.00p 121.40p 125.00p 66402
13/05/2019 125.00p 125.00p 120.80p 123.80p 37527
10/05/2019 121.60p 122.36p 121.00p 122.00p 62927
09/05/2019 122.00p 123.20p 121.00p 123.00p 71679
08/05/2019 122.00p 122.40p 121.00p 121.00p 31477
07/05/2019 122.00p 124.00p 121.20p 121.60p 126762
03/05/2019 122.40p 124.20p 122.00p 123.00p 149150
02/05/2019 123.00p 123.40p 120.00p 123.00p 69702
01/05/2019 124.40p 124.40p 119.80p 123.80p 217553
30/04/2019 126.80p 126.80p 124.80p 125.40p 45959
29/04/2019 125.40p 128.07p 125.00p 125.00p 70670
26/04/2019 125.00p 127.40p 124.20p 125.20p 92633
25/04/2019 129.20p 130.40p 126.00p 127.40p 109889
24/04/2019 129.80p 130.80p 127.20p 129.00p 84091
23/04/2019 132.00p 133.78p 126.60p 130.00p 555045
18/04/2019 131.80p 131.80p 127.00p 130.00p 86252
17/04/2019 126.40p 131.60p 126.40p 129.40p 165177
16/04/2019 134.00p 134.00p 129.80p 132.00p 211665
15/04/2019 129.00p 134.80p 128.89p 134.00p 80122
12/04/2019 128.80p 130.00p 127.62p 129.80p 71422
11/04/2019 130.00p 130.00p 127.48p 129.00p 150556
10/04/2019 129.60p 134.80p 128.71p 130.00p 82641
09/04/2019 131.60p 131.60p 129.00p 130.00p 151499
08/04/2019 133.00p 133.00p 129.20p 130.00p 839538
05/04/2019 131.00p 134.10p 130.00p 131.00p 208099
04/04/2019 130.00p 132.00p 128.20p 131.00p 193054
03/04/2019 130.00p 133.00p 128.40p 131.00p 174762
02/04/2019 125.00p 131.59p 123.00p 130.00p 1583507
01/04/2019 126.40p 126.40p 122.40p 123.40p 128410
29/03/2019 123.00p 126.00p 123.00p 126.00p 111764
28/03/2019 125.00p 125.00p 123.50p 124.00p 68611
27/03/2019 125.50p 125.50p 124.00p 124.00p 89002
26/03/2019 126.50p 126.50p 123.50p 124.50p 1152805
25/03/2019 125.00p 128.64p 124.91p 126.00p 177093
22/03/2019 124.50p 125.00p 123.42p 125.00p 106706
21/03/2019 125.00p 125.00p 121.50p 123.00p 262253
20/03/2019 127.00p 127.00p 119.50p 121.50p 163163
19/03/2019 123.00p 123.22p 120.50p 122.00p 106047
18/03/2019 123.00p 125.00p 120.50p 123.00p 125050
15/03/2019 125.00p 125.50p 124.00p 124.50p 75631
14/03/2019 122.50p 126.00p 122.00p 124.00p 343942
13/03/2019 120.50p 123.00p 120.50p 122.00p 52903
12/03/2019 122.00p 122.50p 121.50p 122.00p 60158
11/03/2019 124.00p 124.00p 121.16p 123.00p 131879
08/03/2019 123.50p 124.17p 121.00p 123.00p 175360
07/03/2019 124.00p 125.00p 123.00p 124.00p 92062
06/03/2019 126.00p 126.00p 123.00p 124.00p 112403

*Close Price adjusted for both dividends and splits