Electric Guitar (ELEG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Electric Guitar

Date Open High Low Close* Volume
22/04/2025 0.04p 0.04p 0.04p 0.04p 64865908
17/04/2025 0.04p 0.04p 0.04p 0.04p 1021802
16/04/2025 0.04p 0.04p 0.04p 0.04p 1539061
15/04/2025 0.04p 0.04p 0.04p 0.04p 3148495
14/04/2025 0.04p 0.04p 0.04p 0.04p 1669110
11/04/2025 0.06p 0.06p 0.04p 0.04p 11075731
10/04/2025 0.06p 0.06p 0.05p 0.06p 2932542
09/04/2025 0.06p 0.06p 0.05p 0.06p 21114548
08/04/2025 0.07p 0.07p 0.06p 0.06p 14662164
07/04/2025 0.09p 0.09p 0.06p 0.07p 9178824
04/04/2025 0.08p 0.10p 0.07p 0.09p 77621992
03/04/2025 0.05p 0.08p 0.04p 0.07p 155124080
02/04/2025 0.05p 0.06p 0.04p 0.05p 3614378
01/04/2025 0.24p 0.24p 0.24p 0.24p 0
31/03/2025 0.24p 0.24p 0.24p 0.24p 0
28/03/2025 0.24p 0.24p 0.24p 0.24p 0
27/03/2025 0.24p 0.24p 0.24p 0.24p 0
26/03/2025 0.24p 0.24p 0.24p 0.24p 0
25/03/2025 0.24p 0.24p 0.24p 0.24p 0
24/03/2025 0.24p 0.24p 0.24p 0.24p 0
21/03/2025 0.24p 0.24p 0.24p 0.24p 0
20/03/2025 0.24p 0.24p 0.24p 0.24p 0
19/03/2025 0.24p 0.24p 0.24p 0.24p 0
18/03/2025 0.24p 0.24p 0.24p 0.24p 0
17/03/2025 0.24p 0.24p 0.24p 0.24p 0
14/03/2025 0.24p 0.24p 0.24p 0.24p 0
13/03/2025 0.24p 0.24p 0.24p 0.24p 0
12/03/2025 0.24p 0.24p 0.24p 0.24p 0
11/03/2025 0.24p 0.24p 0.24p 0.24p 0
10/03/2025 0.24p 0.24p 0.24p 0.24p 0
07/03/2025 0.24p 0.24p 0.24p 0.24p 0
06/03/2025 0.24p 0.24p 0.24p 0.24p 0
05/03/2025 0.24p 0.24p 0.24p 0.24p 0
04/03/2025 0.24p 0.24p 0.24p 0.24p 0
03/03/2025 0.24p 0.24p 0.24p 0.24p 0
28/02/2025 0.24p 0.24p 0.24p 0.24p 0
27/02/2025 0.24p 0.24p 0.24p 0.24p 0
26/02/2025 0.24p 0.24p 0.24p 0.24p 0
25/02/2025 0.24p 0.24p 0.24p 0.24p 0
24/02/2025 0.24p 0.24p 0.24p 0.24p 0
21/02/2025 0.24p 0.24p 0.24p 0.24p 0
20/02/2025 0.24p 0.24p 0.24p 0.24p 0
19/02/2025 0.24p 0.24p 0.24p 0.24p 0
18/02/2025 0.24p 0.24p 0.24p 0.24p 0
17/02/2025 0.24p 0.24p 0.24p 0.24p 0
14/02/2025 0.24p 0.24p 0.24p 0.24p 0
13/02/2025 0.24p 0.24p 0.24p 0.24p 0
12/02/2025 0.24p 0.24p 0.24p 0.24p 0
11/02/2025 0.24p 0.24p 0.24p 0.24p 0
10/02/2025 0.24p 0.24p 0.24p 0.24p 0
07/02/2025 0.24p 0.24p 0.24p 0.24p 0
06/02/2025 0.24p 0.24p 0.24p 0.24p 0
05/02/2025 0.24p 0.24p 0.24p 0.24p 0
03/02/2025 0.24p 0.24p 0.24p 0.24p 0
31/01/2025 0.24p 0.24p 0.24p 0.24p 0
30/01/2025 0.24p 0.24p 0.24p 0.24p 0
29/01/2025 0.24p 0.24p 0.24p 0.24p 0
28/01/2025 0.24p 0.24p 0.24p 0.24p 0
27/01/2025 0.24p 0.24p 0.24p 0.24p 0
24/01/2025 0.24p 0.24p 0.24p 0.24p 0
23/01/2025 0.24p 0.24p 0.24p 0.24p 0
22/01/2025 0.24p 0.24p 0.24p 0.24p 0
21/01/2025 0.24p 0.24p 0.24p 0.24p 0
20/01/2025 0.24p 0.24p 0.24p 0.24p 0
17/01/2025 0.24p 0.24p 0.24p 0.24p 0
15/01/2025 0.26p 0.24p 0.24p 0.24p 0
14/01/2025 0.26p 0.24p 0.24p 0.24p 0
13/01/2025 0.26p 0.24p 0.24p 0.24p 0
10/01/2025 0.26p 0.24p 0.24p 0.24p 0
09/01/2025 0.26p 0.24p 0.24p 0.24p 0
08/01/2025 0.26p 0.24p 0.24p 0.24p 0
07/01/2025 0.26p 0.24p 0.24p 0.24p 0
06/01/2025 0.26p 0.24p 0.24p 0.24p 0
03/01/2025 0.26p 0.24p 0.24p 0.24p 0
02/01/2025 0.26p 0.24p 0.24p 0.24p 0
31/12/2024 0.26p 0.24p 0.24p 0.24p 0
30/12/2024 0.26p 0.24p 0.24p 0.24p 0
27/12/2024 0.26p 0.24p 0.24p 0.24p 0
24/12/2024 0.26p 0.24p 0.24p 0.24p 0
23/12/2024 0.26p 0.24p 0.24p 0.24p 0
20/12/2024 0.26p 0.24p 0.24p 0.24p 0
19/12/2024 0.26p 0.24p 0.24p 0.24p 0
18/12/2024 0.26p 0.24p 0.24p 0.24p 0
17/12/2024 0.26p 0.24p 0.24p 0.24p 0
16/12/2024 0.26p 0.24p 0.24p 0.24p 0
13/12/2024 0.26p 0.24p 0.24p 0.24p 0
12/12/2024 0.26p 0.24p 0.24p 0.24p 0
11/12/2024 0.26p 0.24p 0.24p 0.24p 0
10/12/2024 0.26p 0.24p 0.24p 0.24p 0
09/12/2024 0.26p 0.24p 0.24p 0.24p 0
06/12/2024 0.26p 0.24p 0.24p 0.24p 0
05/12/2024 0.26p 0.24p 0.24p 0.24p 0
04/12/2024 0.26p 0.24p 0.24p 0.24p 0
03/12/2024 0.26p 0.24p 0.24p 0.24p 0
02/12/2024 0.26p 0.24p 0.24p 0.24p 0
29/11/2024 0.26p 0.24p 0.24p 0.24p 0
28/11/2024 0.26p 0.24p 0.24p 0.24p 0
27/11/2024 0.26p 0.24p 0.24p 0.24p 0
26/11/2024 0.26p 0.26p 0.24p 0.24p 193050
25/11/2024 0.28p 0.28p 0.23p 0.26p 599378
22/11/2024 0.28p 0.28p 0.25p 0.28p 456660
21/11/2024 0.28p 0.28p 0.27p 0.28p 20447
20/11/2024 0.21p 0.28p 0.21p 0.28p 9042095
19/11/2024 0.33p 0.33p 0.17p 0.33p 12482486
18/11/2024 0.33p 0.33p 0.30p 0.33p 1000000
15/11/2024 0.38p 0.38p 0.31p 0.33p 1583277
14/11/2024 0.38p 0.38p 0.35p 0.38p 56794
13/11/2024 0.43p 0.43p 0.35p 0.38p 750588
12/11/2024 0.43p 0.43p 0.36p 0.43p 2944045
11/11/2024 0.48p 0.48p 0.42p 0.43p 1233071
08/11/2024 0.43p 0.59p 0.43p 0.48p 14874500
07/11/2024 0.68p 0.68p 0.42p 0.43p 6182102
06/11/2024 0.68p 0.68p 0.68p 0.68p 367
05/11/2024 0.68p 0.68p 0.67p 0.68p 0
04/11/2024 0.68p 0.68p 0.67p 0.68p 0
01/11/2024 0.70p 0.70p 0.65p 0.68p 2711539
31/10/2024 0.73p 0.73p 0.70p 0.70p 2540000
30/10/2024 0.73p 0.74p 0.68p 0.73p 435863
29/10/2024 0.73p 0.73p 0.66p 0.73p 1000000
28/10/2024 0.73p 0.73p 0.71p 0.73p 0
25/10/2024 0.73p 0.75p 0.71p 0.73p 309255
24/10/2024 0.78p 0.78p 0.71p 0.73p 700000
23/10/2024 0.78p 0.78p 0.78p 0.78p 0
22/10/2024 0.78p 0.78p 0.75p 0.78p 450000
21/10/2024 0.78p 0.79p 0.78p 0.78p 81081
18/10/2024 0.78p 0.78p 0.78p 0.78p 0
17/10/2024 0.80p 0.80p 0.76p 0.78p 282047
16/10/2024 0.83p 0.83p 0.76p 0.80p 1066820
15/10/2024 0.83p 0.83p 0.83p 0.83p 0
14/10/2024 0.83p 0.83p 0.83p 0.83p 303
11/10/2024 0.83p 0.83p 0.83p 0.83p 0
10/10/2024 0.83p 0.83p 0.80p 0.83p 113225
09/10/2024 0.83p 0.83p 0.83p 0.83p 0
08/10/2024 0.83p 0.83p 0.79p 0.83p 2373000
07/10/2024 0.80p 0.85p 0.79p 0.83p 14440152
04/10/2024 0.80p 0.80p 0.79p 0.80p 756208
03/10/2024 0.80p 0.80p 0.75p 0.80p 2711503
02/10/2024 0.80p 0.80p 0.80p 0.80p 0
01/10/2024 0.80p 0.80p 0.80p 0.80p 0
30/09/2024 0.78p 0.84p 0.77p 0.80p 983577
27/09/2024 0.80p 0.80p 0.76p 0.78p 42473
26/09/2024 0.80p 0.80p 0.76p 0.80p 160000
25/09/2024 0.65p 0.90p 0.64p 0.80p 10693142
24/09/2024 0.65p 0.70p 0.64p 0.65p 3850000
23/09/2024 0.65p 0.65p 0.64p 0.65p 2336455
20/09/2024 0.60p 0.62p 0.60p 0.60p 600000
19/09/2024 0.60p 0.63p 0.60p 0.60p 601460
18/09/2024 0.60p 0.60p 0.56p 0.60p 130581
17/09/2024 0.60p 0.61p 0.60p 0.60p 0
16/09/2024 0.60p 0.60p 0.57p 0.60p 1190500
13/09/2024 0.60p 0.63p 0.57p 0.60p 436666
12/09/2024 0.60p 0.64p 0.60p 0.60p 181244
11/09/2024 0.60p 0.65p 0.56p 0.60p 3975056
10/09/2024 0.68p 0.68p 0.55p 0.60p 5435798
09/09/2024 0.73p 0.77p 0.65p 0.68p 4467217
06/09/2024 0.70p 0.70p 0.66p 0.68p 126811
05/09/2024 0.70p 0.76p 0.70p 0.70p 0
04/09/2024 0.70p 0.70p 0.70p 0.70p 0
03/09/2024 0.70p 0.70p 0.70p 0.70p 0
02/09/2024 0.70p 0.70p 0.70p 0.70p 0
30/08/2024 0.70p 0.71p 0.70p 0.70p 352
29/08/2024 0.73p 0.73p 0.68p 0.70p 6400000
28/08/2024 0.73p 0.73p 0.70p 0.73p 1603
27/08/2024 0.73p 0.73p 0.72p 0.73p 0
23/08/2024 0.75p 0.75p 0.71p 0.73p 100000
22/08/2024 0.75p 0.75p 0.75p 0.75p 8594430
21/08/2024 0.75p 0.75p 0.73p 0.75p 0
20/08/2024 0.75p 0.80p 0.75p 0.75p 2000000
19/08/2024 0.75p 0.75p 0.73p 0.75p 0
16/08/2024 0.75p 0.75p 0.73p 0.75p 0
15/08/2024 0.75p 0.75p 0.73p 0.75p 0
14/08/2024 0.75p 0.75p 0.73p 0.75p 0
13/08/2024 0.75p 0.75p 0.73p 0.75p 0
12/08/2024 0.75p 0.76p 0.71p 0.75p 57901
09/08/2024 0.75p 0.76p 0.75p 0.75p 37901
08/08/2024 0.73p 0.73p 0.72p 0.73p 0
07/08/2024 0.75p 0.75p 0.72p 0.73p 0
06/08/2024 0.73p 0.73p 0.72p 0.73p 0
05/08/2024 0.73p 0.74p 0.73p 0.73p 100000
02/08/2024 0.78p 0.78p 0.73p 0.73p 691000
01/08/2024 0.80p 0.82p 0.75p 0.78p 1396031
31/07/2024 0.68p 0.99p 0.68p 0.80p 7538697
30/07/2024 0.68p 0.69p 0.68p 0.68p 1891
29/07/2024 0.68p 0.68p 0.66p 0.68p 3476190
26/07/2024 0.68p 0.68p 0.68p 0.68p 0
25/07/2024 0.68p 0.68p 0.68p 0.68p 0
24/07/2024 0.65p 0.69p 0.65p 0.68p 1000000
23/07/2024 0.65p 0.65p 0.62p 0.65p 103000
22/07/2024 0.65p 0.65p 0.61p 0.65p 1310000
19/07/2024 0.65p 0.65p 0.62p 0.65p 0
18/07/2024 0.65p 0.65p 0.62p 0.65p 0
17/07/2024 0.65p 0.65p 0.62p 0.65p 0
16/07/2024 0.65p 0.65p 0.62p 0.65p 0
15/07/2024 0.65p 0.65p 0.62p 0.65p 780844
12/07/2024 0.63p 0.63p 0.61p 0.63p 0
11/07/2024 0.63p 0.64p 0.63p 0.63p 250000
10/07/2024 0.65p 0.65p 0.62p 0.63p 1604762
09/07/2024 0.65p 0.65p 0.62p 0.65p 0
08/07/2024 0.65p 0.70p 0.65p 0.65p 324398
05/07/2024 0.65p 0.65p 0.62p 0.65p 0

*Close Price adjusted for both dividends and splits