Electric Guitar (ELEG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
07/02/2024 2.10p 2.10p 2.10p 2.10p 0
06/02/2024 2.10p 2.10p 2.10p 2.10p 0
05/02/2024 2.10p 2.10p 2.10p 2.10p 0
02/02/2024 2.10p 2.10p 2.10p 2.10p 0
01/02/2024 2.10p 2.10p 2.10p 2.10p 0
31/01/2024 2.10p 2.10p 2.10p 2.10p 0
30/01/2024 2.10p 2.10p 2.10p 2.10p 0
29/01/2024 2.10p 2.10p 2.10p 2.10p 0
26/01/2024 2.10p 2.10p 2.10p 2.10p 0
25/01/2024 2.10p 2.10p 2.10p 2.10p 0
24/01/2024 2.10p 2.10p 2.10p 2.10p 0
23/01/2024 2.10p 2.10p 2.10p 2.10p 0
22/01/2024 2.10p 2.10p 2.10p 2.10p 0
19/01/2024 2.10p 2.10p 2.10p 2.10p 0
18/01/2024 2.10p 2.10p 2.10p 2.10p 0
17/01/2024 2.10p 2.10p 2.10p 2.10p 0
16/01/2024 2.10p 2.10p 2.10p 2.10p 0
15/01/2024 2.10p 2.10p 2.10p 2.10p 0
12/01/2024 2.10p 2.10p 2.10p 2.10p 0
11/01/2024 2.10p 2.10p 2.10p 2.10p 0
09/01/2024 2.10p 2.10p 2.10p 2.10p 0
08/01/2024 2.10p 2.10p 2.10p 2.10p 0
05/01/2024 2.10p 2.10p 2.10p 2.10p 0
04/01/2024 2.10p 2.10p 2.10p 2.10p 0
03/01/2024 2.10p 2.10p 2.10p 2.10p 0
02/01/2024 2.10p 2.10p 2.10p 2.10p 0
29/12/2023 2.10p 2.10p 2.10p 2.10p 0
28/12/2023 2.10p 2.10p 2.10p 2.10p 0
27/12/2023 2.10p 2.10p 2.10p 2.10p 0
22/12/2023 2.10p 2.10p 2.10p 2.10p 0
21/12/2023 2.10p 2.10p 2.10p 2.10p 0
20/12/2023 2.10p 2.10p 2.10p 2.10p 0
19/12/2023 2.10p 2.10p 2.10p 2.10p 0
18/12/2023 2.10p 2.10p 2.10p 2.10p 0
15/12/2023 2.10p 2.10p 2.10p 2.10p 0
14/12/2023 2.10p 2.10p 2.10p 2.10p 0
13/12/2023 2.10p 2.10p 2.10p 2.10p 0
12/12/2023 2.10p 2.10p 2.10p 2.10p 0
11/12/2023 2.10p 2.10p 2.10p 2.10p 0
08/12/2023 2.10p 2.10p 2.10p 2.10p 0
07/12/2023 2.10p 2.10p 2.10p 2.10p 0
06/12/2023 2.10p 2.10p 2.10p 2.10p 0
05/12/2023 2.10p 2.10p 2.10p 2.10p 0
04/12/2023 2.10p 2.10p 2.10p 2.10p 0
01/12/2023 2.10p 2.10p 2.10p 2.10p 0
30/11/2023 2.10p 2.10p 2.10p 2.10p 0
29/11/2023 2.10p 2.10p 2.10p 2.10p 0
28/11/2023 2.10p 2.10p 2.10p 2.10p 0
27/11/2023 2.10p 2.10p 2.10p 2.10p 0
24/11/2023 2.10p 2.10p 2.10p 2.10p 0
23/11/2023 2.10p 2.10p 2.10p 2.10p 0
22/11/2023 2.10p 2.10p 2.10p 2.10p 0
21/11/2023 2.10p 2.10p 2.10p 2.10p 0
20/11/2023 2.10p 2.10p 2.10p 2.10p 0
17/11/2023 2.10p 2.10p 2.10p 2.10p 0
16/11/2023 2.10p 2.10p 2.10p 2.10p 0
15/11/2023 2.10p 2.10p 2.10p 2.10p 0
14/11/2023 2.10p 2.10p 2.10p 2.10p 0
13/11/2023 2.10p 2.10p 2.10p 2.10p 0
10/11/2023 2.10p 2.10p 2.10p 2.10p 0
09/11/2023 2.10p 2.10p 2.10p 2.10p 0
08/11/2023 2.10p 2.10p 2.10p 2.10p 0
07/11/2023 2.10p 2.10p 2.10p 2.10p 0
06/11/2023 2.10p 2.10p 2.10p 2.10p 0
03/11/2023 2.10p 2.10p 2.10p 2.10p 0
02/11/2023 2.10p 2.10p 2.10p 2.10p 0
01/11/2023 2.10p 2.10p 2.10p 2.10p 0
31/10/2023 2.10p 2.10p 2.10p 2.10p 0
30/10/2023 2.10p 2.10p 2.10p 2.10p 0
27/10/2023 2.10p 2.10p 2.10p 2.10p 0
26/10/2023 2.10p 2.10p 2.10p 2.10p 0
25/10/2023 2.10p 2.10p 2.10p 2.10p 0
24/10/2023 2.10p 2.10p 2.10p 2.10p 0
23/10/2023 2.10p 2.10p 2.10p 2.10p 0
20/10/2023 2.10p 2.10p 2.10p 2.10p 0
19/10/2023 2.10p 2.10p 2.10p 2.10p 0
18/10/2023 2.10p 2.10p 2.10p 2.10p 0
17/10/2023 2.10p 2.10p 2.10p 2.10p 0
16/10/2023 2.10p 2.10p 2.10p 2.10p 0
13/10/2023 2.10p 2.10p 2.10p 2.10p 0
12/10/2023 2.10p 2.10p 2.10p 2.10p 0
11/10/2023 2.10p 2.10p 2.10p 2.10p 0
10/10/2023 2.10p 2.10p 2.10p 2.10p 0
09/10/2023 2.10p 2.10p 2.10p 2.10p 0

*Close Price adjusted for both dividends and splits