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
09/06/2014 110.00p 110.35p 109.00p 109.75p 86389
06/06/2014 110.75p 111.00p 109.75p 109.75p 711937
05/06/2014 110.00p 111.70p 109.75p 110.50p 1076846
04/06/2014 110.25p 110.75p 109.25p 110.00p 1908710
03/06/2014 109.50p 111.50p 109.50p 109.75p 167760
02/06/2014 111.00p 111.78p 108.50p 110.00p 312752
30/05/2014 117.00p 117.00p 110.00p 111.00p 299066
29/05/2014 119.00p 119.00p 113.50p 113.75p 99860
28/05/2014 116.25p 118.25p 115.00p 115.25p 246467
27/05/2014 120.00p 121.50p 115.75p 116.00p 443702
23/05/2014 118.50p 120.00p 118.00p 120.00p 98432
22/05/2014 118.75p 118.75p 117.75p 118.25p 84924
21/05/2014 120.00p 120.00p 118.25p 118.75p 105259
20/05/2014 120.00p 120.00p 118.25p 120.00p 37982
19/05/2014 120.25p 120.25p 119.25p 119.75p 105865
16/05/2014 122.00p 122.00p 118.75p 120.00p 133131
15/05/2014 123.50p 124.25p 119.50p 119.50p 459662
14/05/2014 125.00p 125.00p 123.00p 123.50p 88033
13/05/2014 125.00p 125.06p 124.00p 124.00p 124616
12/05/2014 126.50p 128.00p 125.00p 125.00p 89882
09/05/2014 126.50p 126.50p 126.50p 126.50p 8350
08/05/2014 126.50p 127.00p 125.50p 126.50p 134261
07/05/2014 126.50p 127.75p 125.50p 126.50p 124235
06/05/2014 128.00p 129.40p 124.00p 126.00p 442185
02/05/2014 128.50p 129.50p 126.50p 128.00p 268753
01/05/2014 130.50p 131.00p 127.50p 128.25p 423590
30/04/2014 125.00p 130.50p 121.75p 128.25p 1681892
29/04/2014 121.50p 122.50p 120.50p 121.75p 365493
28/04/2014 120.75p 121.25p 120.25p 120.75p 531261
25/04/2014 121.00p 121.00p 120.00p 120.25p 17391
24/04/2014 120.00p 121.00p 120.00p 121.00p 325975
23/04/2014 119.50p 120.75p 118.23p 120.00p 104991
22/04/2014 119.00p 119.50p 117.50p 118.75p 154867
17/04/2014 116.75p 120.00p 116.50p 120.00p 1080452
16/04/2014 117.25p 117.50p 116.75p 117.00p 73243
15/04/2014 117.00p 117.50p 116.00p 117.00p 187787
14/04/2014 117.50p 119.93p 116.00p 117.00p 88466
11/04/2014 117.25p 120.50p 116.00p 117.50p 111717
10/04/2014 120.00p 120.75p 117.50p 117.50p 98366
09/04/2014 120.00p 121.50p 118.75p 119.75p 174903
08/04/2014 121.00p 121.20p 120.00p 120.75p 91151
07/04/2014 118.50p 120.00p 117.50p 120.00p 710994
04/04/2014 120.00p 120.99p 118.50p 119.00p 292075
03/04/2014 121.00p 122.50p 119.75p 120.50p 115215
02/04/2014 123.50p 123.75p 121.00p 121.00p 472083
01/04/2014 124.00p 124.00p 122.25p 123.50p 47732
31/03/2014 123.75p 124.00p 122.00p 122.25p 164788
28/03/2014 127.00p 127.00p 123.25p 123.50p 535230
27/03/2014 126.00p 127.75p 123.50p 123.50p 389586
26/03/2014 130.50p 130.50p 126.00p 126.00p 485581
25/03/2014 128.50p 130.00p 127.25p 128.00p 640110
24/03/2014 124.50p 129.00p 122.00p 127.25p 1070255
21/03/2014 119.50p 122.95p 119.50p 122.00p 1119996
20/03/2014 120.00p 120.00p 118.50p 119.00p 822379
19/03/2014 121.50p 123.50p 120.00p 120.00p 266625
18/03/2014 120.50p 122.00p 120.50p 121.50p 51476
17/03/2014 121.50p 122.00p 120.50p 120.50p 254368
14/03/2014 121.00p 122.00p 119.75p 121.50p 225361
13/03/2014 123.00p 126.00p 119.50p 121.00p 2930936
12/03/2014 117.00p 117.50p 116.50p 117.50p 545714
11/03/2014 115.25p 117.50p 115.25p 117.12p 1142820
10/03/2014 114.00p 116.00p 113.88p 115.50p 397408
07/03/2014 111.50p 114.50p 111.25p 114.25p 372502
06/03/2014 111.00p 111.83p 108.44p 111.25p 628055
05/03/2014 106.50p 112.00p 106.32p 110.75p 681591
04/03/2014 106.00p 106.75p 104.75p 106.25p 362480
03/03/2014 100.00p 106.75p 100.00p 105.00p 942326
28/02/2014 100.25p 102.00p 99.75p 100.00p 4362812
27/02/2014 102.00p 102.25p 99.75p 100.00p 1455655
26/02/2014 99.00p 101.00p 98.25p 100.00p 707533
25/02/2014 99.25p 99.27p 98.00p 98.25p 152785
24/02/2014 99.50p 100.00p 99.00p 99.25p 1950242
21/02/2014 100.00p 100.00p 99.00p 99.50p 702998
20/02/2014 99.00p 99.75p 98.72p 99.50p 421728
19/02/2014 99.50p 99.92p 99.00p 99.12p 70033
18/02/2014 99.75p 99.81p 99.36p 99.62p 550721
17/02/2014 99.50p 101.19p 99.50p 99.50p 7736
14/02/2014 99.50p 100.63p 99.50p 100.63p 274353
13/02/2014 100.50p 101.00p 99.75p 99.75p 1182755
12/02/2014 100.50p 101.56p 100.50p 101.00p 1057671
11/02/2014 101.50p 102.00p 100.00p 100.50p 1347791
10/02/2014 104.75p 104.75p 100.50p 101.00p 1251920
07/02/2014 101.75p 103.00p 101.50p 102.00p 779529
06/02/2014 101.50p 103.00p 101.13p 102.50p 928503
05/02/2014 102.00p 104.61p 97.00p 101.13p 4551797
04/02/2014 101.00p 101.00p 96.97p 97.00p 672798
03/02/2014 98.00p 99.00p 96.75p 97.00p 668759
31/01/2014 98.00p 98.50p 97.25p 98.50p 54950
30/01/2014 97.00p 98.00p 96.63p 97.25p 178625
29/01/2014 98.00p 98.95p 95.00p 96.63p 54769
28/01/2014 98.25p 99.00p 97.00p 97.00p 98985
27/01/2014 97.00p 98.37p 96.25p 98.37p 111095
24/01/2014 99.25p 100.45p 93.00p 97.00p 336947
23/01/2014 101.50p 101.50p 97.00p 97.75p 273677
22/01/2014 101.25p 103.74p 100.00p 101.00p 68185
21/01/2014 100.00p 101.78p 100.00p 101.37p 12798
20/01/2014 102.00p 102.00p 99.00p 101.00p 57459
17/01/2014 103.25p 103.25p 98.25p 101.00p 222335
16/01/2014 105.00p 106.00p 100.00p 102.00p 1004483
15/01/2014 104.25p 107.06p 103.50p 104.50p 25764
14/01/2014 106.50p 107.00p 103.00p 103.50p 172058
13/01/2014 110.00p 110.00p 107.00p 107.00p 59312
10/01/2014 107.00p 107.75p 107.00p 107.75p 10000
09/01/2014 109.00p 109.59p 106.50p 106.50p 179687
08/01/2014 107.50p 107.89p 106.75p 107.00p 154580
07/01/2014 110.00p 110.00p 107.25p 107.50p 429259
06/01/2014 109.75p 109.75p 107.00p 108.00p 724068
03/01/2014 103.00p 104.18p 102.50p 103.00p 47010
02/01/2014 104.55p 104.55p 103.75p 103.75p 8650
31/12/2013 103.50p 104.44p 102.50p 103.75p 0
30/12/2013 103.50p 104.44p 102.50p 103.00p 44650
27/12/2013 104.00p 104.00p 103.50p 103.75p 44849
24/12/2013 103.50p 104.88p 103.00p 104.88p 46573
23/12/2013 103.50p 103.95p 103.47p 103.88p 29876
20/12/2013 104.00p 104.32p 103.50p 103.88p 32751
19/12/2013 104.50p 105.20p 103.50p 104.00p 105653
18/12/2013 105.00p 105.25p 104.50p 105.00p 62218
17/12/2013 105.00p 105.50p 104.50p 105.00p 51225
16/12/2013 103.00p 106.00p 103.00p 105.50p 108283
13/12/2013 99.25p 103.40p 99.00p 103.13p 68850
12/12/2013 99.00p 99.90p 98.50p 99.25p 37022
11/12/2013 99.00p 99.52p 98.50p 98.75p 127966
10/12/2013 98.50p 99.85p 98.50p 99.00p 29696
09/12/2013 98.50p 99.77p 98.25p 98.75p 86155
06/12/2013 99.50p 100.00p 98.50p 99.00p 49442
05/12/2013 96.00p 100.00p 95.00p 99.25p 1948106
04/12/2013 90.50p 96.75p 90.50p 94.50p 198654
03/12/2013 94.00p 94.25p 86.00p 90.50p 626875
02/12/2013 95.00p 95.00p 92.50p 92.50p 57725
29/11/2013 95.50p 96.27p 95.00p 95.00p 43503
28/11/2013 96.00p 96.25p 95.50p 95.75p 41926
27/11/2013 96.00p 96.25p 94.50p 96.25p 223382
26/11/2013 98.00p 98.00p 95.00p 96.50p 43404
25/11/2013 98.00p 98.78p 97.75p 98.25p 9667
22/11/2013 98.00p 98.25p 97.25p 98.25p 9682
21/11/2013 98.00p 99.00p 97.50p 98.00p 12349
20/11/2013 97.50p 99.00p 97.50p 98.50p 8125
19/11/2013 98.25p 98.80p 95.75p 95.75p 42995
18/11/2013 97.75p 98.62p 96.75p 97.75p 733604
15/11/2013 99.00p 99.00p 98.25p 98.62p 13733
14/11/2013 99.00p 99.00p 97.75p 97.75p 36925
13/11/2013 99.25p 99.25p 98.00p 98.00p 23896
12/11/2013 99.50p 99.90p 98.00p 98.75p 41268
11/11/2013 103.00p 103.00p 99.50p 99.50p 37786
08/11/2013 104.00p 104.00p 99.75p 99.75p 116378
07/11/2013 99.50p 99.75p 99.00p 99.75p 13761
06/11/2013 100.00p 100.25p 99.25p 99.25p 5213502
05/11/2013 99.50p 100.75p 99.00p 99.50p 111815
04/11/2013 99.00p 101.00p 99.00p 99.00p 101681
01/11/2013 100.00p 101.00p 99.50p 99.50p 42450
31/10/2013 102.00p 102.00p 100.48p 101.00p 68421
30/10/2013 102.50p 102.97p 102.00p 102.50p 90528
29/10/2013 103.75p 103.75p 102.97p 103.00p 59610
28/10/2013 103.00p 103.00p 102.05p 103.00p 68573
25/10/2013 103.00p 103.01p 102.75p 102.87p 220036
24/10/2013 101.50p 103.00p 101.50p 102.75p 128578
23/10/2013 102.50p 103.00p 99.98p 101.75p 159010
22/10/2013 103.00p 103.00p 101.00p 103.00p 63021
21/10/2013 102.00p 103.00p 101.00p 101.00p 39392
18/10/2013 102.50p 103.00p 102.00p 102.50p 50080
17/10/2013 104.00p 104.00p 102.50p 102.75p 106154
16/10/2013 105.50p 105.50p 102.50p 102.50p 1405418
15/10/2013 109.75p 109.75p 108.00p 108.00p 23538
14/10/2013 109.50p 110.00p 108.30p 108.75p 221321
11/10/2013 110.00p 110.00p 109.00p 109.50p 121754
10/10/2013 109.50p 110.50p 109.50p 110.00p 35556
09/10/2013 110.00p 110.00p 109.50p 109.50p 41460
08/10/2013 110.00p 110.25p 109.50p 109.50p 22263
07/10/2013 110.50p 110.95p 109.00p 110.25p 42620
04/10/2013 110.75p 110.75p 110.50p 110.50p 7246
03/10/2013 111.00p 111.25p 110.50p 110.50p 13625
02/10/2013 112.00p 112.00p 105.32p 111.25p 485210
01/10/2013 111.50p 111.90p 111.50p 111.50p 2163
30/09/2013 112.00p 112.79p 110.25p 110.75p 82546
27/09/2013 112.75p 112.75p 111.50p 111.50p 23341
26/09/2013 112.50p 112.95p 112.50p 112.50p 7646
25/09/2013 113.00p 113.64p 112.50p 112.50p 41134
24/09/2013 115.00p 115.00p 113.00p 113.00p 17711
23/09/2013 114.00p 114.90p 113.00p 113.50p 38586
20/09/2013 113.75p 114.62p 113.50p 114.00p 40280
19/09/2013 114.00p 114.60p 114.00p 114.00p 18918
18/09/2013 114.00p 114.70p 113.50p 113.50p 44023
17/09/2013 114.00p 114.00p 113.75p 113.75p 37928
16/09/2013 113.75p 113.95p 113.58p 113.75p 3760
13/09/2013 113.50p 114.02p 113.00p 113.50p 40554
12/09/2013 113.50p 113.94p 113.25p 113.25p 18451
11/09/2013 113.50p 113.90p 113.50p 113.50p 8266
10/09/2013 113.50p 113.52p 113.00p 113.50p 8168
09/09/2013 113.50p 113.90p 113.00p 113.00p 37757
06/09/2013 114.00p 114.78p 113.00p 113.50p 37747
05/09/2013 114.75p 114.80p 113.00p 114.00p 21783
04/09/2013 115.00p 115.00p 114.25p 115.00p 40714
03/09/2013 116.00p 116.00p 115.00p 115.00p 148900
02/09/2013 115.00p 116.00p 114.00p 114.75p 881735
30/08/2013 114.05p 114.80p 114.00p 114.00p 6896
29/08/2013 114.50p 115.00p 114.00p 114.00p 31161
28/08/2013 115.00p 115.00p 114.00p 114.00p 58289
27/08/2013 114.50p 114.50p 114.42p 114.50p 2590
23/08/2013 113.00p 114.00p 113.00p 114.00p 7634
22/08/2013 114.00p 114.00p 112.50p 113.00p 6605

*Close Price adjusted for both dividends and splits