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
05/03/2019 127.00p 127.00p 126.00p 126.00p 67083
04/03/2019 128.00p 128.00p 125.00p 126.50p 101144
01/03/2019 126.00p 129.00p 124.89p 128.00p 83682
28/02/2019 126.00p 126.00p 124.00p 125.00p 114035
27/02/2019 124.50p 126.00p 122.50p 126.00p 274520
26/02/2019 124.50p 125.00p 121.67p 124.00p 85184
25/02/2019 125.00p 125.50p 124.00p 125.00p 80496
22/02/2019 125.50p 127.50p 124.50p 127.00p 147494
21/02/2019 127.00p 127.00p 124.00p 125.50p 2167851
20/02/2019 127.50p 127.50p 125.00p 126.00p 249866
19/02/2019 123.00p 127.00p 123.00p 125.00p 445149
18/02/2019 126.00p 126.00p 123.45p 126.00p 101061
15/02/2019 125.00p 125.00p 123.00p 124.50p 64780
14/02/2019 124.50p 125.50p 123.39p 124.00p 802635
13/02/2019 124.50p 124.50p 123.00p 124.00p 96864
12/02/2019 125.00p 125.00p 122.00p 123.00p 103184
11/02/2019 125.00p 125.00p 121.00p 121.50p 123148
08/02/2019 125.50p 125.50p 121.50p 122.50p 119452
07/02/2019 125.00p 126.00p 123.00p 123.00p 185265
06/02/2019 124.50p 125.00p 123.00p 125.00p 137713
05/02/2019 125.00p 126.22p 123.00p 123.50p 1333242
04/02/2019 125.00p 125.50p 123.84p 125.00p 260167
01/02/2019 126.00p 126.00p 123.50p 125.00p 168793
31/01/2019 125.50p 126.00p 124.50p 125.50p 111768
30/01/2019 126.00p 127.00p 122.00p 125.00p 143332
29/01/2019 125.50p 126.00p 125.00p 126.00p 277696
28/01/2019 126.50p 129.98p 125.00p 125.00p 185574
25/01/2019 132.00p 132.00p 127.00p 128.50p 399096
24/01/2019 125.00p 131.00p 125.00p 130.50p 123773
23/01/2019 126.50p 128.74p 125.00p 125.50p 146187
22/01/2019 130.50p 131.04p 125.94p 126.50p 234924
21/01/2019 129.50p 135.00p 129.00p 129.00p 346180
18/01/2019 127.00p 129.00p 125.94p 129.00p 142403
17/01/2019 127.50p 128.98p 124.50p 127.00p 173618
16/01/2019 127.50p 129.00p 124.50p 128.00p 2497326
15/01/2019 123.00p 127.38p 120.00p 125.50p 3490222
14/01/2019 121.50p 122.50p 119.00p 120.50p 185634
11/01/2019 123.00p 125.00p 119.00p 120.00p 316842
10/01/2019 119.50p 121.56p 118.00p 121.50p 3050995
09/01/2019 108.00p 118.00p 108.00p 116.00p 3092624
08/01/2019 103.00p 109.00p 103.00p 109.00p 1932734
07/01/2019 109.00p 109.00p 104.50p 105.50p 188581
04/01/2019 107.50p 109.00p 106.00p 106.50p 112126
03/01/2019 108.00p 108.75p 107.27p 107.50p 45841
02/01/2019 107.00p 109.00p 105.33p 108.50p 87341
31/12/2018 107.00p 108.13p 105.50p 106.00p 51336
28/12/2018 101.00p 105.50p 98.00p 105.50p 83610
27/12/2018 102.00p 102.50p 98.20p 101.00p 49756
24/12/2018 100.00p 102.00p 100.00p 102.00p 33122
21/12/2018 102.50p 102.50p 101.00p 102.50p 51957
20/12/2018 100.00p 102.65p 100.00p 102.50p 179597
19/12/2018 102.50p 104.00p 102.00p 102.50p 785272
18/12/2018 103.00p 104.00p 98.60p 102.50p 304588
17/12/2018 108.00p 108.35p 104.50p 104.50p 100434
14/12/2018 109.00p 109.00p 107.00p 109.00p 77678
13/12/2018 106.00p 108.00p 106.00p 108.00p 117520
12/12/2018 108.50p 109.00p 107.06p 109.00p 119194
11/12/2018 104.00p 108.00p 104.00p 108.00p 148295
10/12/2018 107.00p 108.51p 105.50p 106.00p 5197024
07/12/2018 103.50p 109.00p 103.05p 108.00p 277797
06/12/2018 110.00p 110.00p 102.83p 104.00p 3240431
05/12/2018 110.00p 110.00p 105.99p 108.50p 109862
04/12/2018 109.50p 111.00p 107.00p 108.50p 226974
03/12/2018 109.00p 113.50p 108.99p 110.00p 301968
30/11/2018 108.00p 109.00p 108.00p 108.50p 45280
29/11/2018 107.00p 108.50p 106.00p 108.50p 30853
28/11/2018 109.00p 109.00p 107.50p 107.50p 167556
27/11/2018 106.50p 109.00p 105.00p 108.00p 97730
26/11/2018 104.50p 108.50p 103.07p 107.00p 102353
23/11/2018 109.00p 109.36p 104.50p 105.00p 258180
22/11/2018 109.00p 109.50p 106.00p 109.00p 97882
21/11/2018 105.50p 109.50p 105.50p 109.00p 151216
20/11/2018 112.00p 113.12p 105.00p 106.00p 674014
19/11/2018 109.00p 114.00p 109.00p 112.00p 595976
16/11/2018 103.00p 110.00p 102.00p 110.00p 317176
15/11/2018 100.00p 103.50p 99.80p 101.00p 215701
14/11/2018 100.00p 105.00p 96.20p 103.50p 300392
13/11/2018 103.00p 105.58p 101.00p 101.00p 214485
12/11/2018 103.00p 107.10p 103.00p 107.00p 253249
09/11/2018 103.50p 105.30p 100.50p 101.50p 192910
08/11/2018 105.50p 109.50p 104.53p 106.50p 296314
07/11/2018 106.50p 109.96p 106.00p 106.00p 177496
06/11/2018 108.00p 110.00p 105.50p 108.50p 154801
05/11/2018 112.00p 113.06p 108.00p 108.00p 223208
02/11/2018 106.50p 114.27p 106.50p 112.00p 201640
01/11/2018 107.00p 110.50p 107.00p 110.50p 348866
31/10/2018 104.00p 108.50p 104.00p 108.50p 359043
30/10/2018 100.00p 105.00p 100.00p 102.50p 436858
29/10/2018 99.00p 103.50p 99.00p 101.00p 200885
26/10/2018 95.40p 100.50p 94.27p 97.00p 10876057
25/10/2018 100.50p 102.03p 95.20p 97.00p 532652
24/10/2018 99.20p 106.00p 94.60p 102.50p 1265689
23/10/2018 106.00p 108.64p 100.00p 100.00p 329200
22/10/2018 106.00p 109.00p 105.00p 108.50p 134195
19/10/2018 108.00p 111.70p 105.50p 105.50p 238340
18/10/2018 111.00p 112.40p 106.00p 107.00p 83513
17/10/2018 109.00p 114.00p 105.69p 109.50p 198443
16/10/2018 109.50p 109.50p 105.00p 109.00p 118858
15/10/2018 108.50p 111.70p 105.50p 109.00p 76255
12/10/2018 109.50p 111.00p 105.00p 106.50p 208672
11/10/2018 110.00p 114.00p 105.00p 106.00p 287631
10/10/2018 116.50p 116.50p 110.50p 113.00p 281828
09/10/2018 115.50p 117.00p 115.00p 116.00p 55224
08/10/2018 118.50p 119.00p 116.00p 117.00p 327948
05/10/2018 116.00p 120.00p 116.00p 116.00p 142194
04/10/2018 115.00p 118.00p 113.00p 118.00p 349001
03/10/2018 116.00p 117.00p 114.00p 116.00p 525492
02/10/2018 117.00p 117.50p 115.50p 117.50p 837404
01/10/2018 117.00p 117.50p 113.50p 115.00p 140656
28/09/2018 113.50p 117.00p 112.00p 117.00p 226089
27/09/2018 115.00p 117.79p 113.50p 113.50p 89764
26/09/2018 120.00p 120.00p 114.50p 114.50p 76359
25/09/2018 118.00p 120.00p 116.80p 120.00p 68103
24/09/2018 117.00p 119.00p 115.90p 118.00p 61234
21/09/2018 116.50p 117.67p 115.00p 117.00p 85356
20/09/2018 121.00p 121.50p 115.50p 116.00p 1075843
19/09/2018 120.00p 123.00p 117.50p 119.50p 150848
18/09/2018 119.00p 123.00p 116.63p 123.00p 189152
17/09/2018 116.50p 118.00p 115.33p 115.50p 265317
14/09/2018 119.00p 119.00p 116.50p 118.00p 11965
13/09/2018 117.50p 118.61p 117.50p 118.50p 37785
12/09/2018 116.00p 119.00p 115.75p 116.00p 81820
11/09/2018 115.00p 118.30p 112.00p 112.00p 33015
10/09/2018 119.00p 119.00p 115.50p 117.50p 103748
07/09/2018 120.00p 120.87p 117.00p 119.00p 179221
06/09/2018 118.50p 124.50p 117.50p 120.50p 321742
05/09/2018 119.00p 119.00p 117.17p 119.00p 291823
04/09/2018 118.50p 119.00p 117.00p 118.00p 54759
03/09/2018 116.00p 122.00p 115.00p 118.50p 338141
31/08/2018 116.50p 118.00p 113.70p 117.50p 51871
30/08/2018 117.00p 117.00p 115.00p 116.00p 59507
29/08/2018 112.00p 117.00p 112.00p 117.00p 88651
28/08/2018 116.00p 117.00p 114.90p 116.50p 92405
24/08/2018 116.50p 119.00p 114.90p 117.00p 92354
23/08/2018 116.00p 117.50p 115.00p 115.00p 33402
22/08/2018 117.00p 119.50p 115.54p 118.00p 85996
21/08/2018 116.50p 117.67p 111.00p 117.00p 345358
20/08/2018 122.00p 122.00p 115.00p 116.50p 228445
17/08/2018 117.00p 119.53p 115.88p 117.50p 189433
16/08/2018 118.00p 121.65p 115.88p 117.50p 1295762
15/08/2018 126.00p 128.00p 115.52p 117.00p 294185
14/08/2018 131.00p 131.39p 127.50p 127.50p 137616
13/08/2018 131.00p 131.00p 127.00p 131.00p 173267
10/08/2018 131.00p 132.04p 129.00p 130.00p 237654
09/08/2018 132.00p 133.00p 130.50p 132.00p 148370
08/08/2018 133.00p 134.50p 131.66p 132.00p 199418
07/08/2018 133.00p 136.31p 131.00p 131.00p 667492
06/08/2018 133.00p 135.68p 131.00p 134.00p 121627
03/08/2018 133.00p 133.24p 132.00p 133.00p 75227
02/08/2018 134.00p 134.50p 132.50p 133.00p 80924
01/08/2018 134.50p 135.00p 132.00p 132.00p 100012
31/07/2018 133.00p 134.50p 129.99p 134.50p 68923
30/07/2018 134.50p 134.50p 131.83p 133.00p 159629
27/07/2018 132.50p 134.50p 131.16p 133.50p 118867
26/07/2018 134.00p 134.29p 130.00p 132.50p 186741
25/07/2018 130.00p 134.00p 128.50p 133.50p 330410
24/07/2018 126.00p 128.50p 124.10p 128.50p 191040
23/07/2018 127.00p 127.00p 124.50p 125.50p 115767
20/07/2018 129.00p 129.00p 124.50p 125.00p 179968
19/07/2018 124.50p 129.00p 123.50p 125.00p 120893
18/07/2018 127.00p 128.90p 123.00p 123.00p 287983
17/07/2018 127.50p 130.00p 125.00p 125.00p 132090
16/07/2018 134.00p 134.50p 129.00p 129.00p 150230
13/07/2018 134.50p 134.50p 131.00p 134.00p 134062
12/07/2018 134.50p 134.50p 128.00p 133.00p 164149
11/07/2018 136.00p 138.04p 131.85p 134.00p 229231
10/07/2018 127.00p 138.50p 126.50p 137.50p 348172
09/07/2018 126.50p 130.00p 123.90p 130.00p 367437
06/07/2018 126.00p 126.00p 122.00p 123.00p 82397
05/07/2018 124.00p 124.00p 122.00p 124.00p 110730
04/07/2018 124.50p 127.90p 122.50p 124.00p 812306
03/07/2018 121.00p 124.50p 121.00p 121.50p 105162
02/07/2018 124.00p 124.90p 116.25p 121.00p 2550765
29/06/2018 122.00p 124.50p 119.00p 124.50p 270523
28/06/2018 121.00p 121.00p 116.50p 118.50p 176906
27/06/2018 122.00p 124.00p 121.00p 121.00p 295440
26/06/2018 121.00p 122.00p 118.50p 121.00p 1380916
25/06/2018 127.50p 127.50p 118.20p 120.50p 282391
22/06/2018 118.00p 127.50p 118.00p 127.50p 760095
21/06/2018 118.00p 126.20p 116.50p 116.50p 808216
20/06/2018 114.50p 118.00p 113.18p 117.00p 203518
19/06/2018 114.50p 115.00p 113.00p 113.75p 108660
18/06/2018 119.50p 119.50p 110.64p 113.50p 422012
15/06/2018 117.50p 118.50p 115.00p 115.50p 47289
14/06/2018 124.00p 124.50p 116.56p 118.50p 169786
13/06/2018 121.00p 122.10p 119.00p 120.50p 116929
12/06/2018 125.00p 125.00p 116.00p 120.50p 198023
11/06/2018 119.00p 124.50p 118.32p 124.00p 182339
08/06/2018 116.00p 119.00p 114.50p 118.50p 182170
07/06/2018 113.00p 115.95p 113.00p 115.75p 179294
06/06/2018 108.50p 112.50p 108.50p 112.50p 79715
05/06/2018 110.00p 112.00p 107.50p 109.00p 130080
04/06/2018 110.00p 111.50p 109.00p 110.00p 103724
01/06/2018 109.50p 110.00p 108.50p 108.50p 600570
31/05/2018 108.00p 112.00p 107.00p 107.00p 336744
30/05/2018 104.00p 107.49p 104.00p 106.75p 189647
29/05/2018 112.00p 112.53p 102.36p 104.50p 343249
25/05/2018 107.00p 109.00p 107.00p 107.75p 27619
24/05/2018 110.00p 110.00p 107.50p 108.25p 46812
23/05/2018 109.00p 113.46p 109.00p 109.50p 125803

*Close Price adjusted for both dividends and splits