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
20/03/2015 45.50p 46.00p 45.50p 45.50p 57100
19/03/2015 45.50p 47.25p 45.12p 45.38p 44896
18/03/2015 45.50p 45.50p 44.25p 45.00p 12032
17/03/2015 46.50p 46.94p 44.00p 46.00p 152811
16/03/2015 46.50p 46.50p 46.25p 46.25p 11310
13/03/2015 47.50p 47.78p 46.75p 46.88p 107431
12/03/2015 47.25p 48.00p 46.25p 48.00p 256142
11/03/2015 47.50p 47.77p 47.29p 47.50p 118067
10/03/2015 46.00p 47.00p 45.50p 47.00p 25046
09/03/2015 51.25p 51.25p 45.50p 46.00p 211220
06/03/2015 49.25p 50.50p 48.00p 50.00p 364259
05/03/2015 51.50p 51.52p 49.74p 50.00p 256493
04/03/2015 54.00p 55.00p 50.00p 52.00p 155141
03/03/2015 53.00p 54.00p 52.00p 53.00p 40906
02/03/2015 54.00p 55.00p 52.00p 52.25p 69530
27/02/2015 55.00p 55.00p 54.50p 55.00p 14694
26/02/2015 54.25p 55.75p 54.25p 54.75p 34363
25/02/2015 55.00p 55.02p 55.00p 55.00p 29291
24/02/2015 54.00p 55.50p 54.00p 55.00p 197698
23/02/2015 54.00p 54.02p 53.81p 54.00p 3121
20/02/2015 54.00p 54.02p 53.75p 54.00p 8969
19/02/2015 54.00p 55.97p 53.00p 54.00p 55732
18/02/2015 55.25p 56.00p 54.72p 55.00p 96535
17/02/2015 54.50p 56.02p 54.50p 56.00p 126218
16/02/2015 54.00p 57.00p 54.00p 56.25p 64307
13/02/2015 59.75p 59.75p 54.00p 54.00p 211506
12/02/2015 59.50p 59.50p 58.00p 59.00p 33040
11/02/2015 60.00p 62.00p 59.25p 59.50p 130055
10/02/2015 59.50p 60.50p 59.00p 60.00p 50139
09/02/2015 59.50p 60.00p 58.00p 60.00p 61693
06/02/2015 61.00p 61.00p 59.50p 60.00p 214045
05/02/2015 60.00p 60.02p 59.75p 60.00p 255188
04/02/2015 59.00p 61.00p 58.25p 60.00p 79594
03/02/2015 56.00p 59.00p 55.78p 59.00p 73094
02/02/2015 50.00p 55.75p 50.00p 55.50p 331614
30/01/2015 48.75p 50.50p 48.75p 50.50p 64189
29/01/2015 50.00p 50.00p 48.50p 48.50p 41240
28/01/2015 49.00p 54.30p 48.75p 49.38p 332459
27/01/2015 56.00p 57.76p 47.50p 51.00p 343318
26/01/2015 58.75p 58.75p 56.00p 56.00p 162690
23/01/2015 59.00p 59.00p 58.35p 58.63p 98869
22/01/2015 59.50p 59.50p 58.50p 59.00p 143164
21/01/2015 60.00p 60.00p 59.00p 59.13p 32421
20/01/2015 60.50p 60.50p 59.50p 60.00p 14176
19/01/2015 60.50p 61.00p 60.00p 60.25p 23882
16/01/2015 61.00p 61.02p 60.62p 60.62p 3386
15/01/2015 61.75p 62.50p 60.50p 61.00p 63998
14/01/2015 62.00p 62.00p 61.00p 62.00p 7886
13/01/2015 55.00p 63.00p 55.00p 60.00p 227872
12/01/2015 68.00p 68.02p 67.50p 68.00p 18294
09/01/2015 68.00p 68.00p 68.00p 68.00p 7470
08/01/2015 69.00p 69.00p 67.75p 67.75p 30553
07/01/2015 67.75p 69.00p 67.50p 68.00p 10957
06/01/2015 68.50p 69.50p 68.00p 68.00p 57980
05/01/2015 69.50p 69.96p 68.75p 69.50p 36111
02/01/2015 70.00p 70.00p 69.25p 70.00p 14948
31/12/2014 71.00p 71.00p 71.00p 71.00p 6
30/12/2014 70.00p 70.00p 69.50p 69.75p 9625
29/12/2014 70.00p 71.00p 68.50p 69.75p 28269
24/12/2014 69.75p 70.96p 67.00p 69.50p 135550
23/12/2014 70.50p 71.00p 69.50p 70.00p 92986
22/12/2014 67.50p 70.00p 67.50p 69.75p 498379
19/12/2014 67.75p 68.00p 66.00p 67.75p 153783
18/12/2014 67.00p 68.00p 66.25p 67.50p 237495
17/12/2014 65.25p 66.75p 65.25p 66.00p 47011
16/12/2014 67.00p 67.00p 65.00p 65.75p 56419
15/12/2014 68.00p 69.25p 65.00p 66.50p 116918
12/12/2014 70.00p 70.00p 68.00p 68.00p 125148
11/12/2014 70.00p 70.50p 70.00p 70.50p 139396
10/12/2014 70.25p 70.36p 70.00p 70.00p 17864
09/12/2014 71.75p 71.75p 70.00p 70.75p 44896
08/12/2014 72.00p 72.34p 71.50p 72.00p 16556
05/12/2014 72.00p 73.00p 70.50p 72.75p 22667
04/12/2014 71.75p 72.00p 70.50p 70.50p 80043
03/12/2014 69.50p 71.00p 69.25p 71.00p 29044
02/12/2014 70.00p 71.00p 69.00p 70.00p 117556
01/12/2014 72.25p 72.75p 68.00p 70.00p 62172
28/11/2014 76.00p 77.50p 69.00p 74.00p 295111
27/11/2014 76.25p 76.50p 75.00p 76.00p 60779
26/11/2014 75.75p 76.50p 75.00p 76.00p 662011
25/11/2014 78.00p 78.00p 75.25p 76.50p 684868
24/11/2014 75.25p 80.00p 75.25p 77.00p 203815
21/11/2014 72.50p 73.93p 71.50p 71.50p 56804
20/11/2014 71.50p 73.00p 69.25p 71.00p 225354
19/11/2014 77.00p 79.75p 69.50p 72.00p 350556
18/11/2014 77.00p 78.25p 77.00p 77.00p 70007
17/11/2014 78.00p 79.02p 78.00p 79.00p 47864
14/11/2014 86.00p 86.50p 78.50p 80.00p 169101
13/11/2014 86.00p 87.00p 86.00p 86.00p 53444
12/11/2014 87.50p 88.00p 86.00p 86.00p 75435
11/11/2014 89.00p 89.50p 87.50p 88.50p 26182
10/11/2014 87.50p 89.00p 87.50p 89.00p 258089
07/11/2014 88.25p 88.50p 87.00p 87.50p 50058
06/11/2014 90.00p 90.00p 88.00p 88.00p 72636
05/11/2014 89.50p 89.50p 88.00p 88.25p 26611
04/11/2014 92.00p 92.00p 89.50p 90.00p 235359
03/11/2014 89.50p 90.00p 89.50p 89.50p 2869
31/10/2014 90.00p 90.00p 89.75p 90.00p 38407
30/10/2014 89.00p 89.75p 88.50p 89.00p 44830
29/10/2014 89.25p 90.00p 89.00p 89.50p 40785
28/10/2014 88.75p 89.00p 88.50p 89.00p 22861
27/10/2014 88.75p 88.75p 87.00p 88.00p 34583
24/10/2014 86.75p 88.00p 86.30p 87.25p 94115
23/10/2014 88.00p 88.00p 86.50p 86.50p 13272
22/10/2014 86.50p 87.25p 86.00p 87.25p 58930
21/10/2014 85.00p 86.50p 83.75p 86.50p 76428
20/10/2014 82.00p 84.75p 80.75p 83.50p 100763
17/10/2014 77.00p 82.75p 77.00p 80.00p 101291
16/10/2014 81.00p 83.75p 73.25p 77.00p 448368
15/10/2014 86.50p 87.00p 85.00p 86.00p 50964
14/10/2014 86.50p 87.00p 85.50p 87.00p 116143
13/10/2014 89.00p 89.00p 85.00p 86.00p 469076
10/10/2014 90.25p 90.50p 79.88p 87.50p 3688651
09/10/2014 95.00p 95.00p 92.00p 93.00p 63711
08/10/2014 99.50p 99.50p 92.00p 94.00p 407529
07/10/2014 99.00p 99.00p 97.00p 98.00p 15164
06/10/2014 98.00p 98.25p 97.87p 98.00p 47513
03/10/2014 98.00p 99.00p 97.50p 98.00p 18497
02/10/2014 99.50p 100.56p 97.00p 99.00p 87790
01/10/2014 101.00p 101.31p 99.00p 99.25p 62404
30/09/2014 102.00p 102.17p 101.00p 101.00p 53637
29/09/2014 102.50p 103.00p 101.01p 103.00p 32295
26/09/2014 103.50p 103.50p 100.75p 102.50p 86838
25/09/2014 103.50p 103.50p 103.50p 103.50p 27200
24/09/2014 103.50p 103.50p 103.00p 103.00p 32363
23/09/2014 103.50p 103.89p 103.25p 103.50p 24123
22/09/2014 104.00p 104.00p 102.75p 103.75p 38246
19/09/2014 105.00p 105.00p 101.00p 104.00p 87884
18/09/2014 104.75p 105.21p 104.75p 105.00p 22977
17/09/2014 103.25p 104.50p 103.00p 104.50p 52493
16/09/2014 103.25p 104.00p 103.25p 104.00p 16761
15/09/2014 104.25p 104.26p 103.00p 103.50p 55524
12/09/2014 104.50p 104.75p 104.00p 104.75p 12694
11/09/2014 104.00p 104.08p 103.98p 104.00p 14898
10/09/2014 104.00p 104.75p 99.20p 104.00p 128084
09/09/2014 104.00p 104.00p 103.00p 103.50p 88020
08/09/2014 102.25p 104.50p 102.00p 104.00p 188446
05/09/2014 103.50p 104.50p 101.00p 102.50p 165785
04/09/2014 99.50p 106.00p 95.81p 105.00p 348000
03/09/2014 94.75p 99.50p 93.50p 99.50p 286290
02/09/2014 93.50p 94.00p 93.25p 94.00p 250830
01/09/2014 93.75p 94.00p 93.37p 93.50p 42290
29/08/2014 94.00p 94.00p 93.25p 93.75p 119485
28/08/2014 93.00p 94.00p 93.00p 94.00p 99008
27/08/2014 89.00p 92.75p 88.50p 92.75p 615890
26/08/2014 88.75p 89.50p 86.00p 89.50p 738834
22/08/2014 89.50p 89.50p 89.00p 89.50p 44751
21/08/2014 89.00p 89.75p 88.94p 89.00p 93482
20/08/2014 91.00p 91.00p 87.25p 88.50p 322813
19/08/2014 90.00p 90.75p 90.00p 90.50p 279440
18/08/2014 89.00p 91.00p 89.00p 90.25p 345807
15/08/2014 87.50p 89.00p 86.00p 87.50p 1115501
14/08/2014 89.00p 89.00p 88.00p 88.75p 99541
13/08/2014 93.25p 94.63p 86.50p 87.00p 658691
12/08/2014 95.25p 96.75p 93.00p 93.00p 154857
11/08/2014 98.00p 98.00p 94.00p 95.25p 146482
08/08/2014 94.50p 95.75p 93.50p 95.00p 182907
07/08/2014 96.75p 97.00p 94.75p 94.75p 74860
06/08/2014 102.50p 104.00p 94.00p 95.50p 668484
05/08/2014 104.50p 105.00p 101.50p 101.50p 132340
04/08/2014 105.50p 105.50p 104.00p 104.50p 127028
01/08/2014 111.50p 111.75p 105.00p 105.00p 233437
31/07/2014 111.75p 111.80p 111.50p 111.75p 3711
30/07/2014 113.25p 113.25p 110.75p 111.50p 81993
29/07/2014 112.50p 113.00p 111.06p 113.00p 119602
28/07/2014 112.50p 112.50p 112.00p 112.50p 4536
25/07/2014 112.75p 113.00p 112.00p 112.00p 13396
24/07/2014 114.00p 114.00p 112.25p 112.25p 38624
23/07/2014 114.00p 114.50p 112.25p 113.00p 86879
22/07/2014 114.00p 114.50p 113.50p 114.00p 94280
21/07/2014 115.50p 116.50p 113.00p 114.00p 137988
18/07/2014 115.00p 115.00p 114.50p 115.00p 28212
17/07/2014 114.25p 115.50p 114.00p 115.00p 90770
16/07/2014 114.50p 114.85p 114.25p 114.25p 6815
15/07/2014 114.00p 115.00p 114.00p 114.50p 26733
14/07/2014 115.50p 116.00p 113.50p 115.00p 174088
11/07/2014 117.00p 117.00p 114.00p 115.00p 89183
10/07/2014 116.00p 116.00p 114.00p 114.50p 144993
09/07/2014 116.00p 116.50p 114.00p 115.00p 195554
08/07/2014 118.50p 118.50p 115.50p 116.00p 384233
07/07/2014 118.50p 120.00p 118.00p 118.50p 102578
04/07/2014 118.50p 119.02p 118.25p 119.00p 874969
03/07/2014 118.00p 119.50p 117.50p 118.75p 183494
02/07/2014 114.00p 118.75p 110.64p 118.00p 1189102
01/07/2014 113.00p 114.02p 109.75p 114.00p 1439285
30/06/2014 111.75p 114.00p 110.75p 111.00p 352981
27/06/2014 112.00p 112.00p 110.00p 110.75p 180992
26/06/2014 111.75p 111.75p 108.05p 110.00p 167915
25/06/2014 109.00p 109.25p 107.75p 108.75p 320893
24/06/2014 108.00p 110.00p 107.50p 109.25p 269105
23/06/2014 110.00p 111.13p 108.50p 109.00p 211156
20/06/2014 110.00p 110.00p 109.50p 110.00p 210194
19/06/2014 113.00p 113.00p 109.50p 110.00p 110626
18/06/2014 110.75p 111.00p 109.50p 109.50p 207765
17/06/2014 113.50p 113.50p 109.50p 109.75p 127842
16/06/2014 110.50p 110.50p 109.25p 109.50p 91686
13/06/2014 110.50p 110.75p 109.50p 110.00p 148717
12/06/2014 112.00p 112.00p 109.25p 110.00p 172686
11/06/2014 111.00p 111.00p 109.00p 109.75p 169863
10/06/2014 110.00p 110.25p 109.00p 109.75p 197516

*Close Price adjusted for both dividends and splits