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
04/08/2017 50.00p 50.00p 49.50p 49.50p 1552
03/08/2017 50.00p 50.00p 49.00p 49.00p 1510
02/08/2017 49.00p 49.50p 49.00p 49.13p 26000
01/08/2017 50.25p 50.25p 49.25p 49.50p 105789
31/07/2017 50.00p 50.25p 49.00p 49.00p 82044
28/07/2017 50.00p 50.00p 49.00p 49.75p 10026
27/07/2017 49.75p 50.50p 49.50p 49.50p 2225
26/07/2017 50.50p 50.50p 49.50p 49.75p 56094
25/07/2017 50.50p 50.50p 49.88p 49.88p 5
24/07/2017 51.00p 51.75p 49.50p 50.00p 195185
21/07/2017 50.00p 50.50p 49.50p 50.50p 224284
20/07/2017 49.00p 50.50p 48.00p 49.50p 502068
19/07/2017 50.00p 50.75p 47.00p 47.00p 411895
18/07/2017 51.50p 51.50p 50.75p 50.75p 4555
17/07/2017 52.50p 52.50p 50.00p 51.00p 49477
14/07/2017 51.50p 51.50p 50.88p 50.88p 61095
13/07/2017 52.00p 52.00p 51.50p 51.50p 7426
12/07/2017 51.50p 52.00p 51.50p 51.88p 43011
11/07/2017 52.00p 52.00p 52.00p 52.00p 896
10/07/2017 52.25p 52.25p 51.88p 51.88p 191
07/07/2017 52.25p 52.50p 51.50p 52.50p 22031
06/07/2017 52.75p 53.00p 52.75p 53.00p 1402
05/07/2017 52.50p 53.75p 52.50p 52.50p 131942
04/07/2017 53.25p 53.50p 52.38p 52.38p 31012
03/07/2017 52.00p 52.75p 51.75p 52.50p 174106
30/06/2017 51.25p 53.75p 51.25p 53.50p 9010
29/06/2017 52.75p 52.75p 51.25p 52.75p 9262
28/06/2017 51.75p 52.50p 51.75p 52.25p 15107
27/06/2017 52.75p 53.75p 51.75p 53.00p 36198
26/06/2017 52.25p 53.75p 51.25p 52.75p 47288
23/06/2017 52.50p 53.75p 52.50p 53.00p 101091
22/06/2017 51.50p 53.00p 51.50p 52.00p 184037
21/06/2017 54.00p 54.00p 51.00p 52.50p 249798
20/06/2017 56.00p 56.00p 53.75p 54.75p 67289
19/06/2017 54.00p 56.00p 54.00p 54.75p 28007
16/06/2017 55.50p 55.50p 54.14p 55.50p 948154
15/06/2017 55.25p 56.25p 54.35p 54.87p 169087
14/06/2017 54.00p 55.25p 54.00p 55.25p 101720
13/06/2017 55.00p 55.55p 54.00p 55.00p 311840
12/06/2017 55.00p 56.75p 54.00p 54.00p 275478
09/06/2017 54.50p 55.25p 54.50p 55.00p 287464
08/06/2017 57.25p 57.50p 54.50p 54.75p 957973
07/06/2017 55.50p 56.75p 55.15p 55.50p 846921
06/06/2017 63.75p 63.75p 61.21p 61.50p 67099
05/06/2017 62.50p 63.67p 61.87p 62.25p 443234
02/06/2017 62.75p 63.25p 62.50p 63.00p 573845
01/06/2017 63.25p 64.36p 62.05p 63.25p 383366
31/05/2017 63.00p 64.00p 62.35p 63.00p 1735722
30/05/2017 63.75p 64.75p 62.75p 63.75p 238981
26/05/2017 63.25p 65.75p 63.25p 65.00p 380760
25/05/2017 62.00p 66.00p 60.12p 66.00p 482689
24/05/2017 56.75p 61.00p 55.70p 60.25p 803602
23/05/2017 56.50p 57.00p 56.06p 57.00p 218597
22/05/2017 54.75p 57.00p 54.75p 57.00p 147155
19/05/2017 55.25p 57.00p 55.25p 57.00p 34485
18/05/2017 56.75p 56.75p 53.25p 56.75p 214198
17/05/2017 56.25p 57.75p 54.50p 54.50p 227250
16/05/2017 57.50p 58.00p 56.31p 57.00p 139931
15/05/2017 56.00p 56.50p 55.60p 56.50p 678209
12/05/2017 55.00p 55.96p 54.25p 54.50p 153073
11/05/2017 55.75p 56.00p 55.11p 55.50p 165398
10/05/2017 55.25p 55.43p 54.85p 55.25p 38118
09/05/2017 56.00p 56.00p 54.00p 56.00p 57996
08/05/2017 55.50p 56.00p 54.00p 55.50p 171876
05/05/2017 57.00p 57.15p 55.50p 56.00p 204973
04/05/2017 57.50p 59.75p 57.00p 57.25p 247844
03/05/2017 58.75p 60.00p 57.00p 58.00p 383714
02/05/2017 58.00p 58.98p 57.00p 58.25p 190059
28/04/2017 59.00p 59.36p 57.38p 57.50p 366055
27/04/2017 58.25p 59.40p 56.25p 57.25p 593872
26/04/2017 56.00p 57.25p 55.75p 57.25p 374719
25/04/2017 59.00p 59.00p 56.21p 56.50p 590292
24/04/2017 55.00p 58.25p 55.00p 58.25p 827530
21/04/2017 54.50p 55.00p 54.00p 55.00p 38791
20/04/2017 56.25p 57.50p 53.25p 54.50p 488482
19/04/2017 57.25p 58.00p 56.50p 56.50p 207386
18/04/2017 57.75p 59.75p 57.75p 58.00p 200615
13/04/2017 61.25p 61.75p 57.03p 60.00p 391357
12/04/2017 58.00p 62.00p 57.00p 62.00p 540271
11/04/2017 53.00p 57.00p 52.52p 57.00p 584769
10/04/2017 52.75p 53.00p 50.88p 53.00p 196011
07/04/2017 51.00p 51.89p 50.50p 51.75p 768430
06/04/2017 49.00p 51.61p 49.00p 50.75p 407842
05/04/2017 48.75p 50.52p 48.12p 50.00p 391405
04/04/2017 48.25p 48.56p 48.00p 48.00p 58850
03/04/2017 49.25p 49.76p 48.20p 49.00p 231467
31/03/2017 47.50p 49.63p 47.50p 48.00p 380674
30/03/2017 45.50p 47.00p 45.50p 46.00p 119284
29/03/2017 45.25p 46.00p 45.00p 45.63p 60699
28/03/2017 46.50p 46.75p 45.50p 46.00p 33729
27/03/2017 46.75p 46.75p 46.00p 46.75p 47700
24/03/2017 46.00p 46.25p 44.50p 46.25p 718929
23/03/2017 46.75p 46.75p 44.30p 45.50p 150596
22/03/2017 45.50p 46.75p 45.40p 45.75p 58937
21/03/2017 46.00p 46.00p 44.68p 46.00p 87552
20/03/2017 49.00p 49.00p 44.50p 45.75p 903114
17/03/2017 48.00p 49.38p 48.00p 48.00p 211285
16/03/2017 49.00p 49.75p 48.20p 49.00p 64333
15/03/2017 49.00p 49.75p 48.50p 49.00p 566581
14/03/2017 49.75p 49.75p 48.44p 49.00p 148508
13/03/2017 48.50p 50.00p 48.15p 50.00p 90291
10/03/2017 49.50p 50.75p 48.63p 49.75p 698414
09/03/2017 50.25p 50.75p 48.00p 50.50p 727104
08/03/2017 51.00p 51.50p 50.40p 51.00p 225136
07/03/2017 51.50p 51.75p 50.56p 51.00p 128810
06/03/2017 51.25p 51.75p 50.63p 51.75p 206515
03/03/2017 52.00p 52.00p 50.69p 51.25p 372044
02/03/2017 52.00p 52.11p 51.04p 51.75p 207947
01/03/2017 51.00p 52.00p 50.20p 51.75p 242912
28/02/2017 50.00p 51.00p 50.00p 51.00p 118779
27/02/2017 48.25p 50.77p 48.25p 50.00p 236029
24/02/2017 49.75p 49.97p 48.50p 49.25p 820405
23/02/2017 49.75p 49.75p 47.74p 48.50p 346408
22/02/2017 48.75p 49.00p 47.67p 49.00p 455644
21/02/2017 48.25p 50.00p 47.65p 48.25p 1144465
20/02/2017 45.63p 46.20p 45.63p 45.75p 150879
17/02/2017 46.25p 46.38p 45.50p 45.50p 166763
16/02/2017 45.50p 46.25p 45.50p 46.25p 65391
15/02/2017 45.50p 46.75p 45.25p 46.13p 231312
14/02/2017 45.75p 46.35p 45.48p 45.50p 78604
13/02/2017 46.00p 46.25p 45.32p 46.25p 126027
10/02/2017 46.25p 46.50p 45.61p 46.00p 143613
09/02/2017 46.25p 47.35p 45.25p 46.00p 253504
08/02/2017 47.00p 47.38p 45.00p 45.88p 409330
07/02/2017 47.00p 48.00p 46.67p 47.50p 228498
06/02/2017 47.25p 47.50p 46.55p 47.00p 107042
03/02/2017 46.50p 47.28p 46.21p 46.50p 69978
02/02/2017 47.00p 47.52p 46.00p 46.00p 118332
01/02/2017 48.00p 48.00p 47.00p 47.38p 97121
31/01/2017 48.00p 48.21p 47.38p 47.50p 376526
30/01/2017 46.50p 47.61p 46.19p 46.38p 47010
27/01/2017 46.00p 47.25p 45.46p 46.50p 158927
26/01/2017 45.25p 46.06p 45.25p 46.00p 216897
25/01/2017 47.25p 47.35p 45.69p 46.00p 73533
24/01/2017 47.75p 47.75p 47.08p 47.25p 28496
23/01/2017 48.00p 48.00p 47.00p 47.38p 173923
20/01/2017 47.25p 47.50p 47.25p 47.50p 15057
19/01/2017 47.75p 48.50p 46.50p 47.00p 79510
18/01/2017 48.50p 48.75p 46.00p 46.50p 258071
17/01/2017 48.50p 48.50p 46.00p 46.75p 123618
16/01/2017 48.50p 48.62p 47.50p 47.75p 245578
13/01/2017 48.50p 48.50p 47.75p 47.75p 199063
12/01/2017 47.50p 48.50p 47.50p 48.50p 506179
11/01/2017 46.75p 48.00p 45.63p 48.00p 97119
10/01/2017 39.50p 46.63p 39.47p 46.38p 816343
09/01/2017 38.75p 39.75p 38.75p 39.50p 760604
06/01/2017 39.00p 39.91p 38.50p 39.00p 133502
05/01/2017 39.50p 40.00p 39.50p 39.50p 55568
04/01/2017 40.50p 40.50p 39.75p 40.13p 90280
03/01/2017 40.00p 40.06p 39.75p 39.75p 54579
30/12/2016 40.50p 40.50p 40.25p 40.25p 27411
29/12/2016 40.50p 40.50p 40.25p 40.25p 12650
28/12/2016 40.50p 40.75p 39.78p 40.00p 218993
23/12/2016 40.35p 40.35p 40.00p 40.00p 2463
22/12/2016 40.39p 40.39p 39.75p 40.00p 51106
21/12/2016 40.75p 40.75p 40.00p 40.13p 44111
20/12/2016 40.00p 41.00p 39.75p 40.25p 64762
19/12/2016 40.00p 41.00p 40.00p 40.13p 320673
16/12/2016 39.00p 39.00p 38.50p 39.00p 48501
15/12/2016 38.75p 39.75p 38.75p 39.13p 468530
14/12/2016 38.62p 39.00p 38.62p 38.75p 22515
13/12/2016 39.50p 39.70p 38.50p 38.50p 142001
12/12/2016 39.00p 39.00p 38.25p 38.50p 365349
09/12/2016 38.00p 39.03p 38.00p 38.50p 221535
08/12/2016 37.75p 37.75p 37.64p 37.75p 13175
07/12/2016 37.75p 37.75p 37.06p 37.75p 16279
06/12/2016 37.50p 37.50p 36.93p 37.50p 48664
05/12/2016 36.50p 37.00p 36.50p 36.50p 5270
02/12/2016 37.00p 37.50p 36.60p 37.50p 38517
01/12/2016 36.50p 37.00p 35.76p 37.00p 156601
30/11/2016 36.00p 36.50p 35.50p 36.50p 134123
29/11/2016 36.75p 36.75p 35.50p 36.00p 54431
28/11/2016 36.25p 36.75p 35.55p 36.75p 21416
25/11/2016 36.25p 36.50p 35.51p 36.50p 55698
24/11/2016 36.50p 36.50p 35.63p 36.00p 11508
23/11/2016 36.50p 36.85p 35.91p 36.25p 135469
22/11/2016 35.75p 37.00p 35.00p 36.50p 38093
21/11/2016 35.75p 35.75p 35.00p 35.37p 78325
18/11/2016 35.25p 36.00p 34.90p 36.00p 68881
17/11/2016 35.00p 35.00p 34.00p 34.75p 106103
16/11/2016 36.50p 36.50p 34.63p 35.00p 63688
15/11/2016 36.50p 36.50p 35.92p 36.25p 50029
14/11/2016 35.25p 36.50p 35.25p 36.50p 11852
11/11/2016 36.75p 36.75p 35.00p 35.25p 240764
10/11/2016 34.50p 37.00p 34.50p 35.50p 215718
09/11/2016 34.75p 35.75p 32.65p 35.62p 473388
08/11/2016 37.75p 37.75p 35.00p 35.00p 370491
07/11/2016 38.75p 39.60p 36.25p 37.00p 492820
04/11/2016 38.75p 39.00p 38.04p 38.62p 214658
03/11/2016 38.25p 39.00p 37.00p 38.62p 515185
02/11/2016 39.25p 39.75p 38.50p 38.75p 112576
01/11/2016 39.75p 40.00p 39.50p 39.75p 61036
31/10/2016 41.25p 41.72p 38.00p 38.00p 333058
28/10/2016 41.00p 42.75p 39.31p 41.37p 294947
27/10/2016 41.75p 43.25p 38.83p 40.50p 787417
26/10/2016 41.25p 44.00p 40.88p 43.25p 582112
25/10/2016 40.70p 41.25p 40.70p 41.00p 54911
24/10/2016 40.75p 41.25p 40.63p 40.63p 20397
21/10/2016 40.75p 40.75p 39.91p 40.50p 80666
20/10/2016 43.00p 43.00p 40.50p 41.00p 154026

*Close Price adjusted for both dividends and splits