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
06/01/2016 28.75p 29.00p 28.50p 28.50p 0
05/01/2016 28.75p 29.50p 28.27p 29.00p 132352
04/01/2016 29.25p 29.35p 28.50p 28.50p 118783
31/12/2015 29.75p 29.75p 29.25p 29.25p 0
30/12/2015 29.75p 30.00p 29.00p 29.75p 75486
29/12/2015 30.00p 30.20p 28.50p 29.75p 59715
24/12/2015 30.50p 30.50p 30.00p 30.50p 0
23/12/2015 30.50p 31.10p 29.99p 30.00p 56000
22/12/2015 31.25p 32.12p 30.75p 30.75p 92397
21/12/2015 32.25p 33.00p 31.61p 33.00p 69824
18/12/2015 32.00p 32.00p 31.85p 32.00p 75000
17/12/2015 31.50p 32.50p 31.50p 32.12p 45039
16/12/2015 29.00p 33.25p 26.00p 31.50p 1044198
15/12/2015 30.25p 30.25p 28.75p 28.87p 238549
14/12/2015 30.00p 30.34p 30.00p 30.00p 27303
11/12/2015 33.25p 33.25p 29.69p 30.25p 98547
10/12/2015 34.00p 33.00p 33.00p 33.00p 0
09/12/2015 34.00p 34.00p 31.75p 33.00p 65223
08/12/2015 36.00p 36.01p 32.50p 33.75p 123898
07/12/2015 36.75p 36.75p 36.05p 36.38p 517
04/12/2015 36.50p 36.50p 36.11p 36.38p 11109
03/12/2015 36.00p 36.38p 36.00p 36.38p 14374
02/12/2015 36.00p 36.77p 35.12p 35.87p 985247
01/12/2015 35.75p 35.75p 35.20p 35.37p 1374
30/11/2015 36.00p 37.10p 34.99p 35.00p 270521
27/11/2015 37.25p 38.75p 36.38p 36.38p 102876
26/11/2015 37.25p 39.50p 36.99p 37.50p 781211
25/11/2015 34.00p 39.00p 32.96p 39.00p 706000
24/11/2015 34.50p 34.50p 34.00p 34.50p 27642
23/11/2015 36.50p 36.50p 34.00p 34.50p 62000
20/11/2015 36.00p 36.25p 35.25p 35.50p 2485
19/11/2015 36.00p 36.25p 36.00p 36.25p 98131
18/11/2015 34.00p 37.00p 33.25p 35.62p 528061
17/11/2015 35.00p 35.60p 34.00p 34.38p 59315
16/11/2015 39.00p 40.37p 34.25p 35.00p 436796
13/11/2015 39.00p 39.36p 38.50p 38.50p 74352
12/11/2015 40.00p 40.00p 40.00p 40.00p 20000
11/11/2015 40.00p 41.16p 39.50p 40.38p 218556
10/11/2015 39.15p 39.50p 38.50p 39.50p 16773
09/11/2015 40.00p 40.00p 38.50p 38.50p 50829
06/11/2015 40.00p 41.25p 39.75p 41.25p 569233
05/11/2015 39.00p 40.00p 39.75p 39.75p 0
04/11/2015 39.00p 40.00p 38.40p 40.00p 194269
03/11/2015 38.50p 38.87p 38.50p 38.50p 56100
02/11/2015 38.50p 39.00p 38.25p 38.37p 32297
30/10/2015 38.75p 38.75p 38.25p 38.25p 26000
29/10/2015 40.75p 40.75p 38.87p 38.87p 103030
28/10/2015 41.75p 41.75p 40.00p 40.00p 49663
27/10/2015 43.00p 43.00p 41.00p 41.87p 66509
26/10/2015 43.00p 43.31p 43.00p 43.00p 14092
23/10/2015 44.00p 44.00p 43.13p 43.13p 61172
22/10/2015 44.00p 44.00p 43.25p 43.38p 33145
21/10/2015 43.00p 44.50p 42.75p 43.50p 1382304
20/10/2015 43.00p 43.75p 41.50p 43.00p 333780
19/10/2015 43.00p 43.00p 42.50p 42.63p 157
16/10/2015 43.75p 43.75p 42.50p 42.88p 699457
15/10/2015 44.00p 44.25p 43.50p 43.75p 276789
14/10/2015 43.75p 44.00p 43.00p 43.50p 199858
13/10/2015 43.00p 44.00p 43.00p 43.75p 104039
12/10/2015 44.00p 44.00p 42.00p 43.00p 221621
09/10/2015 44.00p 45.00p 43.88p 43.88p 2113766
08/10/2015 44.50p 45.00p 43.00p 43.50p 1030196
07/10/2015 45.00p 46.25p 44.75p 44.87p 502958
06/10/2015 44.75p 45.00p 44.50p 44.75p 12807
05/10/2015 45.50p 46.00p 44.83p 44.87p 102559
02/10/2015 45.50p 45.50p 45.00p 45.00p 110363
01/10/2015 44.00p 45.50p 43.90p 45.38p 208481
30/09/2015 46.00p 46.00p 41.50p 43.50p 416909
29/09/2015 48.00p 48.75p 46.50p 46.50p 11661
28/09/2015 48.75p 48.75p 48.37p 48.37p 897
25/09/2015 47.50p 48.75p 47.00p 48.37p 9458
24/09/2015 48.50p 48.75p 46.50p 46.50p 143476
23/09/2015 48.50p 49.00p 48.50p 48.50p 4823
22/09/2015 52.50p 52.50p 47.50p 48.00p 206896
21/09/2015 53.00p 53.75p 52.73p 52.75p 48384
18/09/2015 54.00p 54.50p 53.00p 53.00p 72919
17/09/2015 54.50p 54.50p 54.00p 54.25p 25007
16/09/2015 54.50p 54.50p 53.00p 54.50p 26433
15/09/2015 54.00p 54.50p 53.83p 54.25p 42984
14/09/2015 53.97p 54.50p 53.97p 54.25p 1870
11/09/2015 54.50p 54.50p 53.41p 54.00p 20158
10/09/2015 54.00p 54.00p 53.75p 54.00p 5534
09/09/2015 53.75p 55.00p 53.75p 54.50p 226079
08/09/2015 56.00p 56.00p 50.89p 53.25p 153261
07/09/2015 51.00p 56.00p 51.00p 54.75p 167175
04/09/2015 51.75p 51.75p 50.00p 50.88p 14881
03/09/2015 50.00p 51.50p 49.75p 51.13p 401962
02/09/2015 49.75p 50.00p 49.75p 49.75p 17391
01/09/2015 49.75p 50.00p 48.95p 50.00p 147409
28/08/2015 46.75p 50.00p 46.75p 50.00p 155463
27/08/2015 45.00p 46.75p 44.50p 46.50p 465667
26/08/2015 46.00p 46.00p 44.00p 44.50p 12088
25/08/2015 45.00p 45.75p 44.00p 45.00p 29837
24/08/2015 48.00p 48.00p 43.75p 45.00p 183288
21/08/2015 49.00p 49.00p 46.25p 48.00p 59926
20/08/2015 49.50p 50.00p 48.50p 49.00p 47153
19/08/2015 51.00p 51.00p 48.66p 49.00p 47066
18/08/2015 52.00p 52.00p 50.50p 50.50p 19321
17/08/2015 50.25p 50.25p 50.00p 50.00p 25417
14/08/2015 51.00p 52.00p 51.00p 51.00p 10767
13/08/2015 52.75p 52.75p 52.00p 52.00p 10821
12/08/2015 53.25p 54.00p 50.00p 51.50p 191155
11/08/2015 54.50p 54.53p 53.25p 53.63p 34034
10/08/2015 54.50p 55.62p 54.50p 54.50p 6190
07/08/2015 55.75p 56.00p 55.00p 55.00p 732839
06/08/2015 56.00p 56.27p 55.50p 55.50p 67219
05/08/2015 56.00p 56.50p 55.75p 56.00p 205767
04/08/2015 56.50p 57.00p 55.87p 56.63p 67833
03/08/2015 55.75p 56.75p 55.25p 56.25p 58459
31/07/2015 55.00p 55.50p 55.00p 55.50p 54685
30/07/2015 54.75p 55.25p 54.50p 55.25p 156050
29/07/2015 54.50p 54.75p 53.00p 54.75p 19782
28/07/2015 53.00p 54.50p 53.00p 53.63p 19487
27/07/2015 56.75p 56.75p 52.00p 53.50p 147162
24/07/2015 55.50p 56.75p 55.50p 56.50p 8123
23/07/2015 56.00p 56.23p 55.62p 55.62p 4584
22/07/2015 55.50p 55.50p 55.00p 55.00p 8500
21/07/2015 57.00p 58.00p 54.95p 55.75p 193376
20/07/2015 58.25p 58.25p 57.00p 57.00p 34913
17/07/2015 63.75p 63.75p 56.00p 58.50p 113822
16/07/2015 65.00p 66.00p 62.25p 62.25p 69340
15/07/2015 66.50p 66.50p 64.00p 65.00p 65726
14/07/2015 65.50p 66.50p 65.25p 65.38p 3526
13/07/2015 66.50p 66.50p 65.75p 65.75p 9532
10/07/2015 68.75p 68.75p 65.50p 66.13p 66112
09/07/2015 68.50p 69.00p 68.00p 68.75p 16206
08/07/2015 73.00p 73.00p 68.75p 68.75p 27865
07/07/2015 72.00p 74.75p 70.00p 71.00p 23473
06/07/2015 72.50p 74.75p 72.50p 72.50p 2216
03/07/2015 73.00p 73.00p 71.31p 72.00p 6469
02/07/2015 73.00p 73.00p 70.77p 71.63p 30800
01/07/2015 74.00p 74.00p 73.00p 73.00p 20936
30/06/2015 74.00p 74.00p 72.50p 72.50p 10217
29/06/2015 74.00p 74.00p 71.50p 72.87p 133984
26/06/2015 77.00p 77.00p 74.50p 74.62p 679506
25/06/2015 74.00p 75.00p 74.00p 75.00p 15710
24/06/2015 75.00p 75.00p 75.00p 75.00p 10900
23/06/2015 74.75p 74.75p 73.40p 73.50p 6865
22/06/2015 75.00p 75.00p 73.40p 74.00p 82453
19/06/2015 74.50p 74.50p 74.00p 74.25p 11438
18/06/2015 76.00p 76.00p 74.50p 74.75p 66140
17/06/2015 76.00p 76.00p 75.00p 75.75p 39887
16/06/2015 76.50p 76.82p 74.00p 76.00p 54521
15/06/2015 78.00p 78.00p 76.00p 76.50p 14566
12/06/2015 78.00p 78.75p 77.00p 78.00p 41537
11/06/2015 78.50p 79.00p 77.49p 78.00p 58997
10/06/2015 79.00p 79.00p 78.25p 78.75p 33296
09/06/2015 79.00p 81.00p 78.50p 78.50p 66473
08/06/2015 81.00p 81.00p 78.75p 78.75p 24697
05/06/2015 79.00p 80.40p 78.00p 79.00p 41291
04/06/2015 78.00p 79.00p 77.00p 78.00p 25201
03/06/2015 76.00p 77.00p 75.50p 77.00p 183754
02/06/2015 74.50p 75.88p 74.05p 75.50p 220312
01/06/2015 74.50p 74.50p 71.74p 74.00p 201215
29/05/2015 75.00p 75.00p 72.00p 74.00p 75480
28/05/2015 75.00p 75.00p 73.00p 73.00p 78439
27/05/2015 76.00p 76.22p 74.18p 74.87p 72995
26/05/2015 78.00p 78.87p 75.75p 76.25p 272239
22/05/2015 79.50p 79.50p 77.50p 78.00p 123886
21/05/2015 78.00p 78.62p 77.70p 78.50p 57778
20/05/2015 79.50p 79.50p 75.50p 77.00p 184830
19/05/2015 78.25p 79.55p 77.68p 79.50p 898473
18/05/2015 79.00p 79.61p 76.63p 78.50p 352425
15/05/2015 77.50p 82.00p 76.65p 80.00p 609229
14/05/2015 70.00p 77.00p 70.00p 76.75p 513433
13/05/2015 68.50p 71.00p 68.25p 71.00p 187950
12/05/2015 67.00p 68.90p 66.90p 68.00p 97498
11/05/2015 65.00p 67.00p 65.00p 67.00p 151232
08/05/2015 60.00p 62.66p 60.00p 61.00p 125563
07/05/2015 60.50p 60.50p 59.50p 60.00p 2276483
06/05/2015 59.00p 62.50p 58.88p 60.00p 370177
05/05/2015 59.50p 59.62p 58.25p 59.50p 134868
01/05/2015 61.00p 61.00p 57.00p 59.00p 112422
30/04/2015 60.25p 61.25p 60.25p 61.00p 27836
29/04/2015 61.25p 61.25p 60.00p 60.25p 63975
28/04/2015 62.00p 62.00p 60.00p 60.00p 188406
27/04/2015 60.00p 61.87p 60.00p 61.50p 78403
24/04/2015 56.25p 61.25p 56.25p 59.88p 330324
23/04/2015 55.00p 56.00p 54.00p 55.75p 205942
22/04/2015 53.00p 54.56p 53.00p 54.00p 692784
21/04/2015 52.00p 53.50p 51.70p 52.75p 598503
20/04/2015 53.25p 53.50p 52.00p 52.00p 748447
17/04/2015 52.00p 53.35p 51.44p 53.25p 52275
16/04/2015 47.50p 52.00p 47.42p 52.00p 5602902
15/04/2015 47.50p 47.79p 46.50p 46.50p 825642
14/04/2015 47.50p 49.25p 46.81p 47.50p 6029494
13/04/2015 47.00p 47.44p 46.25p 47.25p 557141
10/04/2015 46.00p 47.00p 45.50p 46.50p 342442
09/04/2015 46.00p 46.00p 45.25p 45.25p 6888
08/04/2015 45.50p 46.00p 45.50p 45.75p 94729
07/04/2015 45.75p 46.50p 44.50p 45.38p 52681
02/04/2015 44.75p 45.75p 44.00p 45.00p 162644
01/04/2015 43.50p 44.50p 43.00p 44.00p 23146
31/03/2015 45.25p 45.63p 43.00p 43.00p 59738
30/03/2015 46.00p 46.00p 45.00p 45.50p 291352
27/03/2015 46.00p 46.50p 45.50p 46.50p 24968
26/03/2015 46.00p 46.00p 45.00p 45.38p 84548
25/03/2015 46.00p 46.00p 45.50p 45.63p 135
24/03/2015 45.25p 45.63p 45.25p 45.63p 4812
23/03/2015 45.50p 45.88p 45.50p 45.88p 0

*Close Price adjusted for both dividends and splits