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
22/05/2018 108.50p 116.00p 108.00p 109.75p 330438
21/05/2018 103.00p 108.50p 103.00p 107.75p 452471
18/05/2018 102.00p 103.00p 101.50p 102.50p 141765
17/05/2018 103.00p 104.00p 101.50p 101.50p 162913
16/05/2018 103.00p 104.50p 100.50p 102.00p 382689
15/05/2018 105.00p 105.12p 97.20p 102.00p 330404
14/05/2018 102.00p 104.78p 99.80p 104.00p 187126
11/05/2018 105.00p 105.00p 98.40p 99.60p 73896
10/05/2018 102.50p 105.00p 101.50p 103.00p 273913
09/05/2018 99.80p 101.50p 99.00p 100.40p 220116
08/05/2018 95.00p 100.50p 94.01p 100.00p 384904
04/05/2018 90.20p 95.00p 90.00p 95.00p 153410
03/05/2018 89.40p 91.80p 89.40p 91.80p 53640
02/05/2018 90.00p 90.00p 89.35p 89.60p 164089
01/05/2018 90.00p 90.00p 89.40p 89.60p 38693
30/04/2018 90.00p 90.00p 89.60p 90.00p 166478
27/04/2018 87.80p 89.00p 86.40p 89.00p 227975
26/04/2018 89.40p 89.51p 87.60p 88.40p 65065
25/04/2018 91.80p 91.80p 88.25p 89.40p 98779
24/04/2018 89.00p 91.80p 88.40p 88.40p 169323
23/04/2018 89.00p 89.80p 87.39p 89.20p 91093
20/04/2018 87.00p 91.40p 86.60p 89.00p 307997
19/04/2018 85.20p 88.20p 84.00p 88.20p 126474
18/04/2018 84.60p 86.35p 83.00p 85.00p 171192
17/04/2018 79.00p 84.80p 79.00p 81.00p 193582
16/04/2018 78.00p 79.78p 78.00p 79.00p 119708
13/04/2018 79.00p 79.60p 77.00p 79.20p 207884
12/04/2018 80.80p 82.00p 79.46p 80.20p 86875
11/04/2018 81.40p 83.50p 78.40p 81.40p 266965
10/04/2018 81.20p 84.40p 81.20p 81.20p 51882
09/04/2018 82.20p 84.40p 81.20p 83.00p 36786
06/04/2018 81.00p 84.20p 81.00p 83.40p 85117
05/04/2018 81.60p 83.40p 80.00p 80.00p 112799
04/04/2018 81.20p 83.80p 80.00p 83.80p 51579
03/04/2018 81.20p 84.00p 81.00p 82.80p 28583
29/03/2018 82.00p 82.65p 80.20p 81.60p 67703
28/03/2018 84.20p 84.63p 82.00p 82.00p 41363
27/03/2018 84.80p 85.40p 84.00p 84.80p 11473
26/03/2018 84.00p 85.40p 84.00p 85.40p 21700
23/03/2018 81.00p 84.00p 81.00p 83.80p 39398
22/03/2018 84.20p 85.00p 82.00p 83.80p 35893
21/03/2018 80.00p 84.20p 80.00p 83.80p 105563
20/03/2018 81.40p 82.40p 80.20p 80.80p 192964
19/03/2018 84.00p 84.00p 82.20p 83.00p 50277
16/03/2018 84.46p 86.86p 84.42p 85.30p 34134
15/03/2018 87.00p 87.00p 86.00p 86.00p 4279
14/03/2018 87.00p 87.54p 85.00p 86.20p 140283
13/03/2018 89.00p 90.60p 88.10p 88.10p 24274
12/03/2018 89.00p 90.60p 89.00p 89.40p 19048
09/03/2018 89.60p 89.70p 88.00p 89.00p 71364
08/03/2018 90.40p 91.20p 89.40p 89.60p 41897
07/03/2018 88.40p 91.62p 87.46p 88.80p 236273
06/03/2018 86.00p 89.00p 86.00p 88.00p 88431
05/03/2018 86.00p 87.00p 86.00p 86.80p 51070
02/03/2018 83.20p 86.80p 83.20p 85.60p 217207
01/03/2018 83.00p 85.00p 83.00p 84.20p 142386
28/02/2018 81.20p 84.00p 79.00p 83.00p 300032
27/02/2018 82.20p 83.54p 82.00p 82.00p 117661
26/02/2018 83.00p 83.90p 82.20p 82.80p 26279
23/02/2018 82.00p 85.20p 82.00p 83.80p 90641
22/02/2018 84.00p 84.40p 82.48p 84.40p 182860
21/02/2018 86.20p 86.80p 84.00p 84.00p 76844
20/02/2018 88.00p 88.00p 86.60p 86.60p 80990
19/02/2018 88.20p 89.40p 87.40p 87.80p 60997
16/02/2018 87.20p 91.00p 85.60p 88.00p 286388
15/02/2018 82.60p 87.80p 82.40p 85.00p 197513
14/02/2018 81.80p 84.80p 80.73p 83.40p 84511
13/02/2018 81.60p 84.00p 81.60p 83.00p 407453
12/02/2018 79.60p 80.86p 79.30p 79.30p 10353
09/02/2018 85.00p 85.00p 78.00p 78.40p 256315
08/02/2018 84.80p 84.85p 81.00p 81.00p 78733
07/02/2018 80.00p 84.80p 79.00p 84.60p 222277
06/02/2018 78.20p 80.40p 76.60p 78.00p 399420
05/02/2018 85.00p 85.00p 80.80p 84.00p 221956
02/02/2018 87.00p 87.00p 84.57p 85.00p 80754
01/02/2018 85.60p 87.00p 83.55p 87.00p 93822
31/01/2018 85.40p 85.40p 83.43p 85.00p 126409
30/01/2018 87.00p 87.82p 85.20p 85.40p 166536
29/01/2018 87.00p 89.00p 86.70p 88.40p 134561
26/01/2018 85.80p 88.38p 84.74p 88.00p 240790
25/01/2018 81.60p 85.80p 81.60p 84.80p 231217
24/01/2018 80.40p 82.00p 80.00p 81.00p 1500305
23/01/2018 82.00p 82.00p 80.20p 81.00p 88184
22/01/2018 83.60p 83.60p 80.40p 81.00p 166317
19/01/2018 80.80p 83.00p 79.60p 81.80p 801452
18/01/2018 85.00p 85.32p 79.20p 82.00p 2341022
17/01/2018 85.00p 86.80p 83.98p 85.00p 1232463
16/01/2018 84.20p 86.00p 84.00p 84.00p 355637
15/01/2018 85.00p 86.20p 82.01p 84.80p 441672
12/01/2018 79.00p 85.00p 77.00p 85.00p 1754388
11/01/2018 77.00p 79.32p 77.00p 77.40p 414913
10/01/2018 79.40p 80.00p 77.00p 77.60p 175906
09/01/2018 76.20p 78.00p 75.00p 77.60p 1292680
08/01/2018 75.00p 76.80p 73.31p 75.00p 153677
05/01/2018 71.80p 75.00p 70.60p 74.60p 416795
04/01/2018 69.60p 72.00p 68.40p 72.00p 892856
03/01/2018 69.80p 70.20p 69.40p 69.60p 322617
02/01/2018 69.80p 70.42p 69.48p 69.80p 201052
29/12/2017 69.50p 70.14p 69.50p 69.50p 41199
28/12/2017 70.00p 70.00p 69.00p 69.75p 119090
27/12/2017 69.75p 70.00p 69.00p 70.00p 108074
22/12/2017 70.00p 70.00p 67.92p 69.13p 191020
21/12/2017 69.25p 71.25p 68.55p 69.50p 190741
20/12/2017 69.00p 70.00p 68.50p 70.00p 25624
19/12/2017 71.00p 71.00p 69.21p 70.00p 550792
18/12/2017 70.00p 70.67p 69.17p 69.75p 165336
15/12/2017 69.75p 70.00p 68.87p 70.00p 212189
14/12/2017 67.50p 69.75p 67.19p 69.75p 197972
13/12/2017 69.00p 69.25p 67.75p 68.75p 210892
12/12/2017 68.00p 69.50p 66.68p 69.50p 132496
11/12/2017 67.25p 67.50p 66.67p 67.50p 212248
08/12/2017 66.25p 67.50p 65.42p 67.50p 233620
07/12/2017 67.00p 67.00p 65.60p 66.75p 24947
06/12/2017 66.50p 67.65p 63.95p 67.00p 249244
05/12/2017 67.75p 68.04p 66.32p 67.50p 68499
04/12/2017 67.50p 68.00p 66.81p 67.75p 52796
01/12/2017 66.50p 67.62p 66.00p 67.62p 116888
30/11/2017 66.50p 68.00p 66.50p 67.00p 487260
29/11/2017 66.25p 67.00p 64.94p 67.00p 687306
28/11/2017 65.50p 67.00p 65.50p 66.00p 239754
27/11/2017 67.50p 68.00p 66.50p 66.50p 111463
24/11/2017 65.75p 68.00p 65.50p 68.00p 539321
23/11/2017 65.50p 65.75p 64.25p 65.25p 56036
22/11/2017 64.75p 66.00p 64.75p 65.25p 93050
21/11/2017 63.25p 65.00p 63.25p 64.75p 69516
20/11/2017 63.75p 64.17p 61.50p 63.50p 111555
17/11/2017 64.75p 64.75p 63.00p 64.00p 391702
16/11/2017 64.25p 64.75p 63.11p 63.25p 153402
15/11/2017 65.00p 66.36p 62.66p 63.75p 338666
14/11/2017 64.75p 66.00p 63.50p 63.75p 177862
13/11/2017 64.75p 65.00p 63.00p 64.75p 89115
10/11/2017 64.25p 64.75p 63.75p 64.00p 52383
09/11/2017 65.00p 65.75p 64.00p 64.25p 1917292
08/11/2017 64.75p 65.48p 63.71p 64.50p 304446
07/11/2017 65.00p 65.27p 63.14p 64.00p 1117464
06/11/2017 68.50p 68.65p 59.40p 62.25p 974201
03/11/2017 70.00p 71.17p 68.75p 68.75p 212767
02/11/2017 71.00p 71.74p 70.00p 70.50p 488265
01/11/2017 69.00p 70.30p 68.94p 69.63p 243823
31/10/2017 67.00p 69.50p 66.50p 69.50p 344711
30/10/2017 69.00p 69.50p 67.68p 68.00p 348151
27/10/2017 68.25p 69.35p 65.85p 67.50p 178721
26/10/2017 68.25p 69.00p 66.00p 67.25p 140342
25/10/2017 68.25p 69.50p 68.25p 69.25p 49458
24/10/2017 67.00p 69.25p 67.00p 68.00p 177202
23/10/2017 68.25p 70.00p 66.90p 67.25p 398736
20/10/2017 66.25p 67.75p 66.00p 66.00p 119208
19/10/2017 69.25p 70.00p 65.25p 66.00p 488014
18/10/2017 71.25p 72.00p 70.00p 70.63p 363629
17/10/2017 72.25p 72.75p 71.50p 71.50p 85850
16/10/2017 72.00p 75.00p 69.84p 72.25p 368489
13/10/2017 72.00p 72.75p 71.00p 72.25p 244142
12/10/2017 72.00p 72.00p 70.75p 70.75p 107763
11/10/2017 70.00p 72.00p 69.25p 72.00p 337089
10/10/2017 68.00p 71.75p 68.00p 71.00p 151710
09/10/2017 62.50p 67.50p 62.50p 67.50p 571401
06/10/2017 61.00p 62.50p 61.00p 62.50p 40022
05/10/2017 59.75p 62.00p 59.75p 60.75p 47385
04/10/2017 62.00p 62.00p 59.00p 59.75p 131860
03/10/2017 61.00p 61.00p 59.00p 59.25p 84239
02/10/2017 61.00p 61.50p 59.50p 61.00p 27284
29/09/2017 60.00p 62.00p 60.00p 61.00p 103823
28/09/2017 62.00p 62.00p 60.00p 61.25p 119636
27/09/2017 57.00p 61.00p 57.00p 61.00p 426221
26/09/2017 55.25p 56.50p 55.00p 56.25p 194144
25/09/2017 55.25p 55.25p 52.50p 55.25p 91149
22/09/2017 53.00p 55.00p 53.00p 55.00p 261524
21/09/2017 54.00p 54.00p 53.00p 53.25p 156337
20/09/2017 53.50p 53.50p 52.25p 53.00p 142468
19/09/2017 54.00p 54.00p 54.00p 54.00p 1364
18/09/2017 55.00p 55.00p 53.25p 54.25p 265228
15/09/2017 54.00p 54.50p 52.50p 54.50p 32343
14/09/2017 53.00p 53.75p 53.37p 53.37p 51699
13/09/2017 53.00p 53.75p 52.75p 53.75p 27082
12/09/2017 54.00p 55.00p 52.50p 55.00p 31085
11/09/2017 54.25p 54.25p 53.00p 54.00p 44670
08/09/2017 56.00p 56.00p 54.87p 54.87p 3725
07/09/2017 54.00p 56.25p 53.00p 53.00p 34161
06/09/2017 55.50p 55.75p 54.75p 55.50p 15862
05/09/2017 55.00p 56.25p 55.00p 56.00p 28265
04/09/2017 55.25p 55.25p 53.50p 54.50p 91635
01/09/2017 55.75p 57.00p 55.25p 55.25p 50538
31/08/2017 55.00p 56.00p 55.00p 56.00p 85826
30/08/2017 55.00p 55.75p 54.00p 55.00p 176756
29/08/2017 52.00p 54.00p 52.00p 54.00p 56013
25/08/2017 53.00p 54.00p 52.25p 54.00p 139444
24/08/2017 50.50p 52.75p 50.50p 52.75p 138468
23/08/2017 48.25p 50.50p 48.25p 50.50p 101648
22/08/2017 49.50p 49.50p 49.00p 49.00p 12232
21/08/2017 49.25p 49.50p 48.25p 49.50p 43969
18/08/2017 49.50p 49.50p 49.50p 49.50p 20
17/08/2017 48.00p 49.00p 48.37p 48.37p 1979
16/08/2017 48.00p 49.25p 48.00p 49.00p 38719
15/08/2017 48.50p 48.75p 47.75p 47.75p 100015
14/08/2017 48.00p 48.25p 48.00p 48.00p 675
11/08/2017 49.50p 49.50p 47.75p 48.25p 50745
10/08/2017 48.50p 49.75p 48.50p 49.75p 1028
09/08/2017 48.25p 49.75p 48.25p 49.75p 14433
08/08/2017 50.00p 50.00p 49.00p 50.00p 22010
07/08/2017 50.00p 49.50p 48.50p 48.50p 49325

*Close Price adjusted for both dividends and splits