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
19/10/2016 44.50p 44.73p 39.80p 41.00p 1211207
18/10/2016 48.50p 48.50p 44.50p 44.75p 494741
17/10/2016 48.00p 50.00p 47.53p 48.00p 410054
14/10/2016 44.75p 47.62p 44.00p 47.62p 393227
13/10/2016 43.25p 44.75p 42.59p 44.13p 227379
12/10/2016 43.00p 44.25p 43.00p 43.00p 155097
11/10/2016 43.25p 43.98p 43.25p 43.25p 243543
10/10/2016 42.50p 43.75p 42.50p 43.63p 177839
07/10/2016 44.00p 44.00p 42.07p 43.63p 289649
06/10/2016 41.00p 43.99p 40.19p 42.63p 688727
05/10/2016 38.00p 40.13p 37.67p 40.00p 565798
04/10/2016 37.25p 37.67p 35.99p 37.50p 583229
03/10/2016 36.50p 36.84p 36.23p 36.75p 60572
30/09/2016 36.44p 36.61p 35.81p 36.13p 21813
29/09/2016 35.25p 36.67p 35.00p 36.25p 205724
28/09/2016 36.00p 36.50p 35.50p 36.00p 426488
27/09/2016 38.00p 38.00p 37.00p 38.00p 256281
26/09/2016 37.00p 37.36p 36.00p 37.25p 472445
23/09/2016 35.00p 36.78p 34.44p 36.00p 6321464
22/09/2016 34.75p 37.00p 34.44p 34.75p 551247
21/09/2016 32.50p 34.19p 32.50p 34.00p 125613
20/09/2016 31.75p 32.37p 31.64p 32.37p 565654
19/09/2016 31.00p 31.25p 30.75p 31.13p 214846
16/09/2016 30.50p 31.00p 29.50p 30.50p 25399
15/09/2016 30.19p 30.83p 29.56p 30.50p 61337
14/09/2016 29.00p 30.30p 28.88p 29.25p 217005
13/09/2016 30.50p 30.81p 27.44p 28.50p 514373
12/09/2016 30.00p 30.93p 30.00p 30.50p 25460
09/09/2016 31.75p 32.25p 30.50p 30.50p 491283
08/09/2016 30.81p 31.35p 30.81p 30.88p 16369
07/09/2016 32.00p 32.43p 30.50p 30.50p 158415
06/09/2016 33.50p 34.00p 32.50p 32.50p 140754
05/09/2016 34.50p 35.53p 33.50p 34.00p 193734
02/09/2016 35.75p 35.75p 35.00p 35.00p 82464
01/09/2016 34.75p 36.00p 34.75p 34.88p 308560
31/08/2016 35.75p 35.75p 34.19p 35.75p 72510
30/08/2016 34.75p 35.50p 33.56p 35.50p 224313
26/08/2016 35.50p 35.50p 33.99p 35.00p 156514
25/08/2016 36.00p 37.00p 34.00p 35.00p 675022
24/08/2016 31.00p 37.00p 30.62p 35.75p 1223257
23/08/2016 28.00p 31.00p 27.44p 31.00p 360546
22/08/2016 27.25p 27.81p 27.25p 27.63p 154793
19/08/2016 28.00p 28.00p 27.50p 27.50p 99
18/08/2016 27.00p 27.44p 27.00p 27.00p 201825
17/08/2016 27.00p 27.56p 27.00p 27.00p 75127
16/08/2016 27.25p 27.50p 27.21p 27.50p 108439
15/08/2016 28.25p 28.50p 27.00p 27.50p 437011
12/08/2016 28.32p 28.38p 28.32p 28.38p 28498
11/08/2016 28.25p 29.00p 28.00p 28.00p 235478
10/08/2016 29.00p 29.06p 27.50p 28.25p 482417
09/08/2016 27.00p 28.14p 26.08p 28.13p 193550
08/08/2016 26.50p 26.75p 25.69p 26.75p 144525
05/08/2016 25.50p 26.00p 25.26p 25.50p 93019
04/08/2016 25.71p 26.48p 25.71p 25.75p 44898
03/08/2016 25.71p 26.12p 25.71p 25.75p 10988
02/08/2016 25.25p 26.48p 24.00p 25.75p 2583732
01/08/2016 26.48p 26.75p 26.00p 26.00p 108937
29/07/2016 26.00p 26.48p 25.75p 26.00p 4823668
28/07/2016 25.70p 25.75p 25.70p 25.75p 4143103
27/07/2016 26.00p 26.00p 25.70p 25.75p 13142
26/07/2016 25.50p 26.00p 25.25p 25.75p 5431411
25/07/2016 25.75p 26.50p 24.50p 26.00p 4888372
22/07/2016 25.50p 25.87p 25.50p 25.87p 140000
21/07/2016 25.47p 25.47p 25.13p 25.13p 373
20/07/2016 25.00p 26.00p 24.20p 26.00p 65690
19/07/2016 25.50p 26.08p 25.03p 25.50p 126456
18/07/2016 25.75p 26.31p 25.62p 25.62p 51024
15/07/2016 26.00p 26.30p 25.87p 25.87p 41877
14/07/2016 26.12p 26.25p 25.95p 26.25p 53255
13/07/2016 26.00p 26.40p 25.94p 26.00p 48253
12/07/2016 26.01p 26.50p 26.01p 26.12p 62278
11/07/2016 26.25p 27.56p 26.00p 26.12p 186791
08/07/2016 26.25p 27.00p 26.25p 26.50p 8093
07/07/2016 26.50p 26.99p 25.25p 26.63p 214346
06/07/2016 26.00p 27.00p 24.75p 24.75p 384574
05/07/2016 27.25p 27.56p 26.50p 26.75p 178385
04/07/2016 27.50p 28.00p 27.38p 27.63p 267208
01/07/2016 26.00p 27.48p 25.86p 27.00p 422829
30/06/2016 24.25p 25.25p 23.94p 25.25p 620596
29/06/2016 22.50p 24.05p 22.50p 23.75p 1122954
28/06/2016 24.75p 24.75p 22.17p 22.75p 127809
27/06/2016 24.50p 24.50p 23.25p 24.00p 95741
24/06/2016 25.00p 25.00p 23.69p 24.75p 233302
23/06/2016 25.75p 26.00p 25.11p 25.50p 251300
22/06/2016 25.00p 26.25p 25.00p 25.50p 93941
21/06/2016 26.75p 26.75p 25.07p 25.50p 77555
20/06/2016 26.25p 26.25p 25.07p 26.12p 80511
17/06/2016 26.25p 26.74p 26.00p 26.00p 116320
16/06/2016 26.50p 26.50p 25.50p 25.75p 198245
15/06/2016 25.25p 26.00p 25.25p 25.50p 55755
14/06/2016 25.50p 26.20p 24.78p 26.12p 237528
13/06/2016 26.25p 26.71p 25.95p 26.00p 234033
10/06/2016 26.00p 26.81p 25.50p 26.50p 185672
09/06/2016 25.75p 26.70p 25.50p 25.75p 103114
08/06/2016 26.75p 27.06p 25.90p 26.25p 320672
07/06/2016 27.50p 27.50p 26.50p 26.88p 276612
06/06/2016 27.50p 29.60p 25.50p 27.00p 1218303
03/06/2016 31.25p 31.77p 25.25p 26.25p 2456176
02/06/2016 31.50p 31.80p 30.50p 31.25p 147362
01/06/2016 31.50p 31.50p 30.56p 31.00p 118638
31/05/2016 31.00p 31.56p 30.04p 30.38p 314079
27/05/2016 31.50p 31.81p 31.00p 31.00p 154005
26/05/2016 32.00p 32.63p 31.85p 32.37p 45482
25/05/2016 33.50p 33.50p 31.50p 31.50p 140621
24/05/2016 32.75p 32.75p 32.00p 32.00p 58737
23/05/2016 33.00p 33.25p 32.75p 32.75p 31391
20/05/2016 33.00p 33.75p 32.05p 33.00p 132875
19/05/2016 33.75p 33.75p 32.00p 32.75p 21711
18/05/2016 31.75p 32.00p 31.75p 31.75p 49795
17/05/2016 32.25p 32.25p 31.75p 31.75p 42791
16/05/2016 32.66p 32.66p 31.90p 32.37p 14500
13/05/2016 32.50p 33.00p 31.25p 33.00p 146701
12/05/2016 32.00p 32.50p 31.00p 32.50p 153644
11/05/2016 33.75p 34.06p 31.35p 32.00p 246357
10/05/2016 34.00p 34.44p 34.00p 34.00p 42397
09/05/2016 35.00p 35.00p 34.00p 34.00p 34750
06/05/2016 34.00p 35.00p 32.50p 35.00p 312328
05/05/2016 32.50p 33.31p 32.11p 32.50p 48655
04/05/2016 32.50p 34.00p 31.91p 32.25p 436003
03/05/2016 34.00p 34.00p 32.00p 32.12p 82299
29/04/2016 34.50p 34.85p 32.50p 32.62p 806896
28/04/2016 34.00p 34.45p 33.00p 33.38p 170336
27/04/2016 36.00p 36.70p 33.75p 33.75p 512595
26/04/2016 38.25p 39.95p 33.73p 34.00p 529033
25/04/2016 35.00p 42.70p 33.43p 38.75p 1024733
22/04/2016 29.75p 34.00p 28.74p 33.75p 471583
21/04/2016 28.00p 29.75p 28.00p 28.75p 185351
20/04/2016 27.50p 29.00p 27.19p 27.75p 663289
19/04/2016 26.95p 26.95p 26.00p 26.63p 19611
18/04/2016 26.00p 26.75p 25.58p 26.00p 17787
15/04/2016 26.00p 27.00p 25.90p 26.00p 231699
14/04/2016 23.25p 28.82p 23.25p 25.50p 526061
13/04/2016 23.25p 24.27p 22.00p 22.38p 153136
12/04/2016 25.00p 25.00p 23.75p 23.75p 20706
11/04/2016 24.00p 24.47p 23.50p 23.50p 51500
08/04/2016 24.75p 24.75p 24.00p 24.00p 100997
07/04/2016 25.00p 25.25p 24.75p 24.75p 26269
06/04/2016 25.25p 25.55p 25.00p 25.00p 63000
05/04/2016 24.75p 25.90p 24.75p 25.25p 50061
04/04/2016 26.00p 27.00p 24.50p 26.00p 79768
01/04/2016 26.75p 26.75p 26.00p 26.00p 79100
31/03/2016 25.50p 26.50p 25.50p 26.00p 32646
30/03/2016 26.25p 26.44p 25.50p 25.50p 194726
29/03/2016 27.00p 27.45p 26.25p 27.00p 44366
24/03/2016 27.25p 27.75p 27.00p 27.50p 31094
23/03/2016 29.75p 30.80p 27.25p 27.25p 116987
22/03/2016 31.00p 31.50p 30.06p 31.50p 20770
21/03/2016 30.00p 30.25p 30.00p 30.00p 32645
18/03/2016 32.00p 32.00p 30.50p 30.63p 15490
17/03/2016 32.25p 32.25p 30.50p 32.00p 151550
16/03/2016 32.60p 32.60p 32.50p 32.50p 64
15/03/2016 33.50p 33.50p 32.00p 32.50p 87350
14/03/2016 34.00p 34.50p 33.75p 34.25p 13000
11/03/2016 34.25p 34.50p 34.03p 34.50p 20443
10/03/2016 34.25p 35.74p 34.00p 34.00p 50890
09/03/2016 35.00p 35.28p 30.12p 35.00p 190496
08/03/2016 33.00p 36.00p 32.25p 36.00p 673321
07/03/2016 28.25p 32.50p 27.75p 32.50p 280359
04/03/2016 27.50p 27.50p 27.20p 27.50p 24950
03/03/2016 27.00p 27.63p 26.75p 26.75p 138298
02/03/2016 26.00p 28.00p 24.80p 27.50p 116046
01/03/2016 23.75p 25.00p 22.78p 24.88p 105475
29/02/2016 22.25p 23.92p 22.25p 23.00p 45699
26/02/2016 24.75p 25.00p 20.50p 22.50p 190794
25/02/2016 24.25p 24.64p 24.25p 24.25p 12550
24/02/2016 24.00p 24.64p 24.00p 24.00p 6500
23/02/2016 26.25p 26.50p 23.88p 23.88p 248523
22/02/2016 26.25p 26.25p 26.21p 26.25p 50000
19/02/2016 28.00p 28.50p 26.25p 26.25p 127182
18/02/2016 26.50p 27.50p 26.35p 27.25p 41125
17/02/2016 26.25p 26.35p 26.25p 26.25p 40000
16/02/2016 28.25p 28.25p 26.50p 26.50p 67045
15/02/2016 27.50p 27.50p 26.55p 27.13p 32886
12/02/2016 27.50p 27.50p 27.00p 27.00p 5411
11/02/2016 28.50p 28.50p 27.00p 27.50p 42250
10/02/2016 29.00p 29.00p 28.75p 28.75p 58000
09/02/2016 29.00p 30.03p 28.55p 29.50p 621673
08/02/2016 29.25p 29.25p 28.40p 28.75p 127466
05/02/2016 30.00p 30.50p 28.93p 30.50p 69805
04/02/2016 29.00p 32.00p 28.58p 32.00p 139120
03/02/2016 29.25p 29.25p 28.75p 28.75p 6825
02/02/2016 29.75p 30.55p 29.36p 30.25p 68333
01/02/2016 28.00p 30.00p 25.28p 30.00p 692785
29/01/2016 23.00p 29.00p 22.00p 28.00p 1094002
28/01/2016 23.00p 24.25p 22.64p 23.00p 337115
27/01/2016 23.00p 24.50p 21.36p 23.00p 194255
26/01/2016 23.00p 23.00p 21.00p 21.25p 22354
25/01/2016 23.00p 23.00p 22.00p 22.50p 349924
22/01/2016 25.00p 25.00p 21.75p 23.50p 345540
21/01/2016 24.00p 24.00p 23.80p 24.00p 50628
20/01/2016 25.75p 25.75p 23.00p 23.00p 69624
19/01/2016 26.50p 26.50p 25.75p 26.00p 76242
18/01/2016 27.00p 28.25p 25.47p 27.00p 239366
15/01/2016 28.00p 28.00p 27.00p 27.00p 69561
14/01/2016 28.00p 29.00p 26.75p 29.00p 25911
13/01/2016 26.50p 28.00p 26.50p 28.00p 11340
12/01/2016 27.50p 27.50p 27.50p 27.50p 303
11/01/2016 27.25p 27.26p 26.50p 26.75p 97313
08/01/2016 27.00p 28.00p 27.00p 28.00p 15059
07/01/2016 27.50p 27.50p 27.25p 27.50p 60144

*Close Price adjusted for both dividends and splits