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
21/08/2013 113.00p 113.00p 113.00p 113.00p 14
20/08/2013 110.00p 113.00p 110.00p 113.00p 10992
19/08/2013 114.00p 114.30p 112.87p 113.63p 20219
16/08/2013 112.00p 114.75p 111.00p 112.87p 113865
15/08/2013 114.25p 114.30p 111.00p 112.00p 102252
14/08/2013 115.00p 115.00p 113.14p 114.00p 70078
13/08/2013 115.50p 115.50p 114.75p 114.75p 22299
12/08/2013 116.00p 116.45p 114.75p 114.75p 49384
09/08/2013 116.00p 116.43p 115.55p 116.00p 15759
08/08/2013 117.00p 117.00p 116.00p 116.00p 118127
07/08/2013 120.00p 120.00p 117.00p 117.00p 29364
06/08/2013 120.00p 120.00p 118.00p 118.00p 5011
05/08/2013 120.25p 120.75p 118.50p 118.50p 25545
02/08/2013 122.50p 124.58p 120.25p 120.25p 30890
01/08/2013 124.50p 125.00p 122.00p 122.00p 109583
31/07/2013 123.00p 123.25p 122.05p 122.50p 14298
30/07/2013 123.00p 123.25p 123.00p 123.25p 41714
29/07/2013 123.00p 123.75p 122.50p 123.00p 33352
26/07/2013 121.25p 123.00p 121.25p 123.00p 18
25/07/2013 122.00p 124.00p 122.00p 123.00p 11218
24/07/2013 124.50p 124.75p 124.00p 124.00p 41603
23/07/2013 125.25p 125.25p 124.75p 124.75p 64176
22/07/2013 125.25p 126.00p 125.25p 125.25p 17021
19/07/2013 125.25p 125.25p 125.25p 125.25p 12111
18/07/2013 125.75p 126.00p 125.25p 125.25p 23382
17/07/2013 127.00p 127.80p 125.75p 126.00p 63663
16/07/2013 128.00p 129.00p 127.00p 127.00p 40477
15/07/2013 128.50p 129.50p 128.00p 128.50p 24410
12/07/2013 129.00p 129.00p 128.50p 129.00p 9713
11/07/2013 129.00p 129.00p 128.25p 128.63p 13377
10/07/2013 129.50p 129.50p 129.00p 129.00p 3536
09/07/2013 129.50p 129.50p 129.00p 129.50p 27
08/07/2013 129.00p 129.75p 129.00p 129.00p 10720
05/07/2013 129.50p 129.75p 129.50p 129.75p 15183
04/07/2013 129.25p 129.50p 129.25p 129.50p 2934
03/07/2013 129.75p 129.75p 129.00p 129.50p 28896
02/07/2013 130.00p 130.25p 129.75p 129.75p 16834
01/07/2013 129.75p 130.00p 129.75p 130.00p 23
28/06/2013 129.75p 130.00p 129.75p 130.00p 15734
27/06/2013 130.00p 131.00p 130.00p 130.00p 20565
26/06/2013 131.00p 132.25p 130.00p 130.25p 99020
25/06/2013 130.00p 131.00p 124.25p 130.25p 10274
24/06/2013 131.50p 132.90p 129.75p 129.75p 32772
21/06/2013 130.00p 132.50p 129.12p 131.75p 60285
20/06/2013 129.00p 129.12p 129.00p 129.12p 8394
19/06/2013 127.50p 129.00p 127.25p 129.00p 36079
18/06/2013 127.00p 127.25p 127.00p 127.25p 4901
17/06/2013 127.00p 127.50p 126.50p 127.00p 22045
14/06/2013 126.00p 126.25p 125.00p 126.25p 8027
13/06/2013 124.25p 126.90p 124.25p 125.00p 21936
12/06/2013 124.50p 124.50p 124.50p 124.50p 34
11/06/2013 126.00p 126.00p 124.25p 124.25p 5047
10/06/2013 124.25p 124.25p 124.25p 124.25p 11
07/06/2013 125.00p 125.00p 124.25p 124.25p 21282
06/06/2013 124.50p 125.85p 124.25p 124.50p 10042
05/06/2013 124.50p 125.00p 124.25p 124.25p 98085
04/06/2013 125.00p 125.25p 124.50p 124.75p 43506
03/06/2013 124.50p 124.95p 124.50p 124.50p 1642
31/05/2013 125.00p 125.50p 125.00p 125.50p 8675
30/05/2013 125.00p 125.90p 124.50p 125.50p 5125
29/05/2013 126.50p 126.50p 124.50p 124.50p 515704
28/05/2013 125.00p 126.56p 125.00p 126.00p 1103924
24/05/2013 127.00p 127.00p 124.86p 125.37p 108662
23/05/2013 126.25p 126.25p 124.50p 125.00p 597789
22/05/2013 127.00p 128.00p 122.00p 127.00p 4065337
21/05/2013 127.00p 127.00p 126.15p 127.00p 117576
20/05/2013 128.00p 128.44p 126.00p 128.00p 46446
17/05/2013 128.00p 128.12p 127.00p 127.00p 26647
16/05/2013 129.00p 129.00p 127.75p 127.75p 34659
15/05/2013 129.00p 129.00p 127.50p 129.00p 16934
14/05/2013 129.00p 130.00p 126.00p 128.25p 543800
13/05/2013 129.25p 130.00p 128.25p 129.75p 84885
10/05/2013 130.00p 130.00p 129.00p 129.50p 91265
09/05/2013 129.00p 130.00p 128.56p 130.00p 120949
08/05/2013 127.00p 130.00p 127.00p 130.00p 149450
07/05/2013 124.25p 126.00p 124.25p 126.00p 80633
03/05/2013 123.00p 124.75p 123.00p 124.50p 769556
02/05/2013 122.75p 124.52p 122.50p 123.75p 58443
01/05/2013 124.00p 124.00p 122.50p 122.75p 34062
30/04/2013 122.00p 124.00p 122.00p 124.00p 806885
29/04/2013 122.75p 122.75p 122.60p 122.75p 2915
26/04/2013 123.00p 123.00p 122.60p 122.75p 10183
25/04/2013 123.00p 123.00p 122.50p 123.00p 18501
24/04/2013 123.50p 123.50p 122.00p 122.75p 66308
23/04/2013 124.25p 124.37p 123.00p 123.50p 21995
22/04/2013 124.41p 124.41p 123.75p 124.37p 26781
19/04/2013 124.00p 125.00p 123.00p 124.37p 83201
18/04/2013 124.75p 126.09p 124.25p 124.37p 100923
17/04/2013 126.00p 127.24p 124.50p 124.75p 234477
16/04/2013 126.00p 126.06p 125.50p 125.63p 47253
15/04/2013 127.25p 127.80p 124.94p 126.00p 117136
12/04/2013 127.50p 127.56p 126.00p 127.00p 36591
11/04/2013 127.55p 127.63p 127.53p 127.63p 3448
10/04/2013 127.75p 127.87p 127.25p 127.37p 16375
09/04/2013 128.00p 128.00p 127.25p 127.87p 21950
08/04/2013 127.50p 128.00p 127.25p 127.25p 73415
05/04/2013 127.25p 127.67p 127.00p 127.50p 127530
04/04/2013 127.25p 127.75p 127.00p 127.50p 71511
03/04/2013 127.50p 127.96p 127.25p 127.37p 105998
02/04/2013 127.00p 127.75p 127.00p 127.37p 209933
28/03/2013 127.00p 127.37p 126.75p 127.13p 80360
27/03/2013 127.50p 128.32p 126.50p 127.13p 165169
26/03/2013 128.25p 128.25p 127.50p 127.75p 112222
25/03/2013 127.75p 128.50p 127.25p 128.50p 129547
22/03/2013 127.50p 127.75p 127.50p 127.50p 40000
21/03/2013 128.25p 128.43p 127.00p 127.50p 479040
20/03/2013 128.25p 128.25p 127.99p 128.25p 99908
19/03/2013 128.00p 128.43p 127.85p 128.13p 126565
18/03/2013 128.00p 128.50p 127.85p 128.50p 45502
15/03/2013 127.50p 128.38p 127.37p 128.38p 475650
14/03/2013 127.75p 128.00p 127.37p 127.37p 205000
13/03/2013 127.75p 128.01p 127.50p 127.75p 524416
12/03/2013 128.00p 128.01p 127.75p 127.87p 118055
11/03/2013 128.75p 129.00p 127.50p 127.87p 192910
08/03/2013 126.00p 128.50p 125.50p 128.50p 369766
07/03/2013 127.25p 127.25p 125.00p 125.37p 145005
06/03/2013 128.50p 128.50p 127.13p 127.13p 97537
05/03/2013 128.50p 129.00p 128.00p 128.75p 1390097
04/03/2013 128.50p 128.50p 128.25p 128.25p 26945
01/03/2013 128.25p 128.47p 128.00p 128.00p 18721
28/02/2013 128.47p 128.47p 128.25p 128.38p 9421
27/02/2013 128.00p 128.50p 128.00p 128.38p 63944
26/02/2013 128.00p 128.26p 127.75p 128.00p 38646
25/02/2013 128.00p 129.19p 128.00p 128.38p 48770
22/02/2013 127.50p 128.50p 127.50p 128.50p 111244
21/02/2013 127.50p 127.75p 127.47p 127.63p 15574
20/02/2013 128.50p 128.73p 127.50p 127.50p 106223
19/02/2013 129.75p 129.75p 127.81p 128.63p 136020
18/02/2013 129.75p 129.75p 129.00p 129.62p 1842794
15/02/2013 130.00p 130.04p 126.41p 129.50p 402373
14/02/2013 128.00p 129.00p 128.00p 129.00p 216814
13/02/2013 126.75p 129.00p 126.25p 128.63p 368221
12/02/2013 125.00p 127.00p 125.00p 126.50p 484464
11/02/2013 126.50p 127.63p 124.75p 125.50p 309542
08/02/2013 127.50p 128.00p 127.36p 127.63p 26456
07/02/2013 127.50p 128.00p 127.50p 127.75p 127184
06/02/2013 127.50p 127.50p 127.00p 127.13p 85499
05/02/2013 126.50p 127.50p 125.87p 127.13p 107751
04/02/2013 126.50p 126.75p 125.87p 125.87p 54975
01/02/2013 125.00p 126.00p 123.55p 126.00p 81941
31/01/2013 123.50p 123.50p 123.00p 123.00p 29700
30/01/2013 124.50p 124.50p 123.75p 123.75p 44737
29/01/2013 124.50p 124.78p 124.35p 124.50p 6720
28/01/2013 125.50p 125.50p 123.75p 124.00p 100153
25/01/2013 122.00p 126.80p 122.00p 124.50p 1577530
24/01/2013 120.00p 124.00p 120.00p 122.75p 527640
23/01/2013 119.50p 120.00p 119.50p 120.00p 86185
22/01/2013 119.50p 120.00p 119.28p 119.50p 64457
21/01/2013 119.00p 119.50p 118.50p 119.50p 1355972
18/01/2013 118.75p 118.75p 117.88p 117.88p 43300
17/01/2013 118.75p 119.00p 118.50p 118.50p 144415
16/01/2013 120.00p 120.31p 117.50p 117.62p 227646
15/01/2013 121.50p 121.50p 119.25p 119.75p 103758
14/01/2013 120.00p 122.50p 120.00p 121.88p 251370
11/01/2013 121.00p 121.00p 119.88p 119.88p 83158
10/01/2013 119.75p 120.00p 119.75p 119.88p 21040
09/01/2013 119.75p 122.00p 119.75p 119.88p 56217
08/01/2013 122.00p 122.00p 119.50p 120.50p 130107
07/01/2013 119.75p 121.35p 119.00p 120.50p 2004446
04/01/2013 119.00p 119.75p 119.00p 119.25p 466437
03/01/2013 118.50p 119.00p 118.00p 118.88p 1131522
02/01/2013 116.50p 118.20p 116.00p 118.12p 407246
31/12/2012 116.00p 116.50p 116.00p 116.25p 8643
28/12/2012 116.00p 116.88p 116.00p 116.25p 634260
27/12/2012 116.00p 116.05p 115.00p 115.50p 95279
24/12/2012 115.50p 115.75p 115.50p 115.75p 8978
21/12/2012 115.00p 115.85p 114.50p 115.13p 1142316
20/12/2012 113.75p 116.00p 113.50p 114.25p 486000
19/12/2012 113.00p 113.75p 112.50p 113.75p 144135
18/12/2012 112.00p 113.24p 112.00p 112.50p 752500
17/12/2012 113.75p 113.75p 113.00p 113.00p 80999
14/12/2012 113.75p 114.20p 113.00p 113.00p 151005
13/12/2012 114.25p 114.50p 113.50p 113.75p 99097
12/12/2012 113.50p 114.85p 113.25p 113.50p 49952
11/12/2012 115.50p 115.50p 113.00p 113.50p 778810
10/12/2012 116.00p 116.00p 115.00p 115.50p 3937
07/12/2012 117.00p 117.00p 114.00p 116.00p 48404
06/12/2012 118.75p 118.75p 115.00p 117.00p 110347
05/12/2012 118.75p 118.93p 118.00p 118.75p 558528
04/12/2012 118.75p 118.93p 118.00p 118.75p 44968
03/12/2012 118.25p 119.00p 117.50p 118.75p 1160603
30/11/2012 118.50p 119.00p 117.00p 118.25p 3110664
29/11/2012 119.00p 119.00p 117.00p 118.00p 169222
28/11/2012 121.75p 121.75p 118.00p 119.00p 56478
27/11/2012 122.50p 122.50p 120.75p 120.75p 76409
26/11/2012 123.00p 124.00p 121.00p 122.50p 49885
23/11/2012 123.00p 123.80p 122.00p 123.00p 92867
22/11/2012 123.00p 124.00p 122.05p 123.00p 39288
21/11/2012 123.37p 123.37p 122.87p 122.87p 90145
20/11/2012 123.50p 124.00p 123.00p 123.37p 594066
19/11/2012 124.25p 124.50p 123.00p 123.25p 142193
16/11/2012 124.50p 124.50p 124.00p 124.25p 348817
15/11/2012 124.75p 125.00p 124.00p 124.50p 500971
14/11/2012 125.50p 125.65p 124.75p 125.25p 20948
13/11/2012 126.00p 126.50p 124.00p 125.00p 60390
12/11/2012 126.75p 128.50p 125.00p 126.00p 233946
09/11/2012 126.00p 127.50p 126.00p 127.50p 222406
08/11/2012 127.50p 127.50p 124.00p 126.00p 204267
07/11/2012 124.00p 129.00p 123.30p 128.00p 1058548
06/11/2012 120.00p 125.00p 120.00p 123.00p 254096

*Close Price adjusted for both dividends and splits