Electric Guitar (ELEG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
04/07/2024 0.83p 0.83p 0.60p 0.65p 1731447
03/07/2024 0.83p 0.83p 0.80p 0.83p 50000
02/07/2024 1.00p 1.00p 0.81p 0.83p 684491
01/07/2024 1.00p 1.00p 1.00p 1.00p 0
28/06/2024 1.00p 1.00p 0.96p 1.00p 100000
27/06/2024 1.00p 1.00p 1.00p 1.00p 0
26/06/2024 1.00p 1.00p 1.00p 1.00p 0
25/06/2024 1.00p 1.00p 1.00p 1.00p 0
24/06/2024 1.00p 1.00p 1.00p 1.00p 0
21/06/2024 0.95p 1.00p 0.95p 1.00p 1602512
20/06/2024 0.93p 0.99p 0.90p 0.95p 3335477
19/06/2024 0.95p 0.95p 0.90p 0.93p 101920
18/06/2024 0.98p 1.00p 0.90p 0.93p 1850000
17/06/2024 1.13p 1.13p 0.98p 0.98p 444150
14/06/2024 1.05p 1.13p 1.00p 1.13p 1590480
13/06/2024 1.00p 1.10p 0.90p 1.00p 3200500
12/06/2024 1.05p 1.09p 1.00p 1.00p 450000
11/06/2024 1.05p 1.05p 1.00p 1.05p 49901
10/06/2024 1.55p 1.55p 1.00p 1.05p 1165158
07/06/2024 1.55p 1.55p 1.50p 1.55p 200000
06/06/2024 1.73p 1.73p 1.50p 1.55p 1154825
05/06/2024 1.73p 1.73p 1.71p 1.73p 234000
04/06/2024 1.90p 1.93p 1.73p 1.73p 0
03/06/2024 1.90p 1.90p 1.80p 1.90p 138396
31/05/2024 1.90p 1.90p 1.80p 1.90p 3000
30/05/2024 1.90p 1.93p 1.90p 1.90p 0
29/05/2024 1.90p 1.93p 1.90p 1.90p 0
28/05/2024 1.90p 1.90p 1.88p 1.90p 535002
24/05/2024 1.90p 1.90p 1.85p 1.90p 2594190
23/05/2024 1.90p 1.90p 1.88p 1.90p 1610638
22/05/2024 1.90p 1.90p 1.81p 1.90p 150000
21/05/2024 1.90p 1.93p 1.90p 1.90p 0
20/05/2024 1.90p 2.00p 1.80p 1.90p 3864284
17/05/2024 1.90p 1.92p 1.80p 1.90p 1253591
16/05/2024 1.75p 1.93p 1.75p 1.90p 6243673
15/05/2024 1.70p 1.80p 1.70p 1.70p 6107605
14/05/2024 1.70p 1.73p 1.70p 1.70p 0
13/05/2024 1.70p 1.70p 1.60p 1.70p 123090
10/05/2024 1.70p 1.77p 1.70p 1.70p 20396
09/05/2024 1.70p 1.73p 1.70p 1.70p 0
08/05/2024 1.70p 1.73p 1.70p 1.70p 0
07/05/2024 1.80p 1.80p 1.62p 1.62p 599455
03/05/2024 1.85p 2.07p 1.71p 1.80p 4432360
02/05/2024 2.10p 2.10p 2.10p 2.10p 0
01/05/2024 2.10p 2.10p 2.10p 2.10p 0
30/04/2024 2.10p 2.10p 2.10p 2.10p 0
29/04/2024 2.10p 2.10p 2.10p 2.10p 0
26/04/2024 2.10p 2.10p 2.10p 2.10p 0
25/04/2024 2.10p 2.10p 2.10p 2.10p 0
24/04/2024 2.10p 2.10p 2.10p 2.10p 0
23/04/2024 2.10p 2.10p 2.10p 2.10p 0
22/04/2024 2.10p 2.10p 2.10p 2.10p 0
19/04/2024 2.10p 2.10p 2.10p 2.10p 0
18/04/2024 2.10p 2.10p 2.10p 2.10p 0
17/04/2024 2.10p 2.10p 2.10p 2.10p 0
16/04/2024 2.10p 2.10p 2.10p 2.10p 0
15/04/2024 2.10p 2.10p 2.10p 2.10p 0
12/04/2024 2.10p 2.10p 2.10p 2.10p 0
11/04/2024 2.10p 2.10p 2.10p 2.10p 0
10/04/2024 2.10p 2.10p 2.10p 2.10p 0
09/04/2024 2.10p 2.10p 2.10p 2.10p 0
08/04/2024 2.10p 2.10p 2.10p 2.10p 0
05/04/2024 2.10p 2.10p 2.10p 2.10p 0
04/04/2024 2.10p 2.10p 2.10p 2.10p 0
03/04/2024 2.10p 2.10p 2.10p 2.10p 0
02/04/2024 2.10p 2.10p 2.10p 2.10p 0
28/03/2024 2.10p 2.10p 2.10p 2.10p 0
27/03/2024 2.10p 2.10p 2.10p 2.10p 0
26/03/2024 2.10p 2.10p 2.10p 2.10p 0
25/03/2024 2.10p 2.10p 2.10p 2.10p 0
22/03/2024 2.10p 2.10p 2.10p 2.10p 0
21/03/2024 2.10p 2.10p 2.10p 2.10p 0
20/03/2024 2.10p 2.10p 2.10p 2.10p 0
19/03/2024 2.10p 2.10p 2.10p 2.10p 0
18/03/2024 2.10p 2.10p 2.10p 2.10p 0
15/03/2024 2.10p 2.10p 2.10p 2.10p 0
14/03/2024 2.10p 2.10p 2.10p 2.10p 0
13/03/2024 2.10p 2.10p 2.10p 2.10p 0
12/03/2024 2.10p 2.10p 2.10p 2.10p 0
11/03/2024 2.10p 2.10p 2.10p 2.10p 0
08/03/2024 2.10p 2.10p 2.10p 2.10p 0
07/03/2024 2.10p 2.10p 2.10p 2.10p 0
05/03/2024 2.10p 2.10p 2.10p 2.10p 0
04/03/2024 2.10p 2.10p 2.10p 2.10p 0
01/03/2024 2.10p 2.10p 2.10p 2.10p 0
29/02/2024 2.10p 2.10p 2.10p 2.10p 0
28/02/2024 2.10p 2.10p 2.10p 2.10p 0
27/02/2024 2.10p 2.10p 2.10p 2.10p 0
26/02/2024 2.10p 2.10p 2.10p 2.10p 0
23/02/2024 2.10p 2.10p 2.10p 2.10p 0
22/02/2024 2.10p 2.10p 2.10p 2.10p 0
21/02/2024 2.10p 2.10p 2.10p 2.10p 0
20/02/2024 2.10p 2.10p 2.10p 2.10p 0
19/02/2024 2.10p 2.10p 2.10p 2.10p 0
16/02/2024 2.10p 2.10p 2.10p 2.10p 0
15/02/2024 2.10p 2.10p 2.10p 2.10p 0
14/02/2024 2.10p 2.10p 2.10p 2.10p 0
13/02/2024 2.10p 2.10p 2.10p 2.10p 0
12/02/2024 2.10p 2.10p 2.10p 2.10p 0
09/02/2024 2.10p 2.10p 2.10p 2.10p 0
08/02/2024 2.10p 2.10p 2.10p 2.10p 0

*Close Price adjusted for both dividends and splits