Eddie Stobart Logistics (ESL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Eddie Stobart Logistics

Date Open High Low Close* Volume
01/05/2020 8.15p 8.30p 7.70p 8.05p 4730772
30/04/2020 8.50p 8.53p 7.81p 8.15p 6157844
29/04/2020 8.40p 8.65p 7.85p 8.20p 8518838
28/04/2020 8.40p 8.70p 8.13p 8.50p 5449553
27/04/2020 8.60p 8.80p 7.88p 8.60p 5775586
24/04/2020 8.50p 8.80p 8.10p 8.60p 6137238
23/04/2020 8.80p 8.98p 8.16p 8.60p 5790764
22/04/2020 7.95p 9.07p 7.40p 8.75p 14516595
21/04/2020 7.85p 8.00p 7.38p 7.80p 4243911
20/04/2020 8.30p 8.38p 7.71p 7.90p 7843316
17/04/2020 8.60p 9.00p 8.01p 8.10p 11952618
16/04/2020 7.25p 8.95p 7.18p 8.35p 21955080
15/04/2020 8.55p 8.58p 7.30p 7.40p 12729490
14/04/2020 9.10p 9.35p 8.02p 8.55p 14624229
13/04/2020 9.30p 9.60p 8.60p 9.10p 10307063
10/04/2020 9.30p 9.60p 8.60p 9.10p 10307063
09/04/2020 9.30p 9.60p 8.60p 9.10p 10307063
08/04/2020 9.15p 9.70p 8.65p 9.30p 5513971
07/04/2020 9.25p 9.75p 8.50p 9.25p 9672381
06/04/2020 9.75p 9.90p 8.76p 9.25p 12573873
03/04/2020 9.88p 10.40p 9.35p 9.65p 6836290
02/04/2020 10.38p 10.75p 9.60p 9.98p 5205989
01/04/2020 11.18p 11.25p 10.00p 10.38p 4838581
31/03/2020 11.33p 11.65p 10.63p 11.18p 9310300
30/03/2020 9.88p 11.29p 9.66p 10.60p 10124197
27/03/2020 11.25p 11.50p 10.08p 10.60p 8138913
26/03/2020 11.05p 12.47p 10.35p 11.25p 12750664
25/03/2020 12.63p 12.93p 10.25p 11.05p 21488300
24/03/2020 12.75p 15.00p 11.65p 12.25p 26809956
23/03/2020 9.55p 13.74p 9.35p 11.83p 32041860
20/03/2020 9.50p 10.90p 9.50p 10.00p 25864286
19/03/2020 7.75p 10.60p 7.55p 9.30p 41043020
18/03/2020 5.50p 8.09p 5.03p 7.30p 22890424
17/03/2020 5.95p 6.22p 5.20p 5.65p 7089008
16/03/2020 6.20p 6.24p 4.80p 6.24p 12523581
13/03/2020 5.65p 7.25p 5.41p 6.30p 24034094
12/03/2020 6.50p 6.80p 5.60p 5.65p 14313055
11/03/2020 7.70p 8.15p 6.62p 6.90p 17180652
10/03/2020 7.90p 8.94p 7.58p 7.70p 17734768
09/03/2020 8.90p 8.90p 7.30p 7.80p 31219220
06/03/2020 10.13p 10.50p 8.60p 9.10p 33086186
05/03/2020 10.75p 10.80p 9.15p 10.38p 23858124
04/03/2020 11.38p 12.25p 10.45p 10.88p 25814316
03/03/2020 14.13p 14.25p 11.25p 11.63p 36550924
02/03/2020 11.13p 15.00p 11.00p 13.50p 52521112
28/02/2020 7.90p 11.30p 7.13p 10.53p 65713868
27/02/2020 13.88p 20.00p 7.25p 7.80p 85513024
26/02/2020 8.00p 13.49p 4.50p 11.90p 125033376
25/02/2020 71.50p 71.00p 71.00p 71.00p 0
24/02/2020 71.50p 71.00p 71.00p 71.00p 0
21/02/2020 71.50p 71.00p 71.00p 71.00p 0
20/02/2020 71.50p 71.00p 71.00p 71.00p 0
19/02/2020 71.50p 71.00p 71.00p 71.00p 0
18/02/2020 71.50p 71.00p 71.00p 71.00p 0
17/02/2020 71.50p 71.00p 71.00p 71.00p 0
14/02/2020 71.50p 71.00p 71.00p 71.00p 0
13/02/2020 71.50p 71.00p 71.00p 71.00p 0
12/02/2020 71.50p 71.00p 71.00p 71.00p 0
11/02/2020 71.50p 71.00p 71.00p 71.00p 0
10/02/2020 71.50p 71.00p 71.00p 71.00p 0
07/02/2020 71.50p 71.00p 71.00p 71.00p 0
06/02/2020 71.50p 71.00p 71.00p 71.00p 0
05/02/2020 71.50p 71.00p 71.00p 71.00p 0
04/02/2020 71.50p 71.00p 71.00p 71.00p 0
03/02/2020 71.50p 71.00p 71.00p 71.00p 0
31/01/2020 71.50p 71.00p 71.00p 71.00p 0
30/01/2020 71.50p 71.00p 71.00p 71.00p 0
29/01/2020 71.50p 71.00p 71.00p 71.00p 0
28/01/2020 71.50p 71.00p 71.00p 71.00p 0
27/01/2020 71.50p 71.00p 71.00p 71.00p 0
24/01/2020 71.50p 71.00p 71.00p 71.00p 0
23/01/2020 71.50p 71.00p 71.00p 71.00p 0
22/01/2020 71.50p 71.00p 71.00p 71.00p 0
21/01/2020 71.50p 71.00p 71.00p 71.00p 0
20/01/2020 71.50p 71.00p 71.00p 71.00p 0
17/01/2020 71.50p 71.00p 71.00p 71.00p 0
16/01/2020 71.50p 71.00p 71.00p 71.00p 0
15/01/2020 71.50p 71.00p 71.00p 71.00p 0
14/01/2020 71.50p 71.00p 71.00p 71.00p 0
13/01/2020 71.50p 71.00p 71.00p 71.00p 0
10/01/2020 71.50p 71.00p 71.00p 71.00p 0
09/01/2020 71.50p 71.00p 71.00p 71.00p 0
08/01/2020 71.50p 71.00p 71.00p 71.00p 0
07/01/2020 71.50p 71.00p 71.00p 71.00p 0
06/01/2020 71.50p 71.00p 71.00p 71.00p 0
03/01/2020 71.50p 71.00p 71.00p 71.00p 0
02/01/2020 71.50p 71.00p 71.00p 71.00p 0
31/12/2019 71.50p 71.00p 71.00p 71.00p 0
30/12/2019 71.50p 71.00p 71.00p 71.00p 0
27/12/2019 71.50p 71.00p 71.00p 71.00p 0
24/12/2019 71.50p 71.00p 71.00p 71.00p 0
23/12/2019 71.50p 71.00p 71.00p 71.00p 0
20/12/2019 71.50p 71.00p 71.00p 71.00p 0
19/12/2019 71.50p 71.00p 71.00p 71.00p 0
18/12/2019 71.50p 71.00p 71.00p 71.00p 0
17/12/2019 71.50p 71.00p 71.00p 71.00p 0
16/12/2019 71.50p 71.00p 71.00p 71.00p 0
13/12/2019 71.50p 71.00p 71.00p 71.00p 0
12/12/2019 71.50p 71.00p 71.00p 71.00p 0
11/12/2019 71.50p 71.00p 71.00p 71.00p 0
10/12/2019 71.50p 71.00p 71.00p 71.00p 0
09/12/2019 71.50p 71.00p 71.00p 71.00p 0
06/12/2019 71.50p 71.00p 71.00p 71.00p 0
05/12/2019 71.50p 71.00p 6.00p 71.00p 765563
04/12/2019 71.50p 71.00p 71.00p 71.00p 0
03/12/2019 71.50p 71.00p 71.00p 71.00p 0
02/12/2019 71.50p 71.00p 71.00p 71.00p 0
29/11/2019 71.50p 71.00p 71.00p 71.00p 43152016
28/11/2019 71.50p 71.00p 71.00p 71.00p 0
27/11/2019 71.50p 71.00p 71.00p 71.00p 0
26/11/2019 71.50p 71.00p 71.00p 71.00p 0
25/11/2019 71.50p 71.00p 71.00p 71.00p 0
22/11/2019 71.50p 71.00p 71.00p 71.00p 0
21/11/2019 71.50p 71.00p 71.00p 71.00p 0
20/11/2019 71.50p 71.00p 71.00p 71.00p 0
19/11/2019 71.50p 71.00p 71.00p 71.00p 0
18/11/2019 71.50p 71.00p 71.00p 71.00p 0
15/11/2019 71.50p 71.00p 71.00p 71.00p 0
14/11/2019 71.50p 71.00p 71.00p 71.00p 0
13/11/2019 71.50p 71.00p 71.00p 71.00p 0
12/11/2019 71.50p 71.00p 71.00p 71.00p 0
11/11/2019 71.50p 71.00p 71.00p 71.00p 0
08/11/2019 71.50p 71.00p 71.00p 71.00p 0
07/11/2019 71.50p 71.00p 71.00p 71.00p 0
06/11/2019 71.50p 71.00p 71.00p 71.00p 0
05/11/2019 71.50p 71.00p 71.00p 71.00p 0
04/11/2019 71.50p 71.00p 71.00p 71.00p 0
01/11/2019 71.50p 71.00p 71.00p 71.00p 0
31/10/2019 71.50p 71.00p 71.00p 71.00p 0
30/10/2019 71.50p 71.00p 71.00p 71.00p 0
29/10/2019 71.50p 71.00p 71.00p 71.00p 0
28/10/2019 71.50p 71.00p 71.00p 71.00p 0
25/10/2019 71.50p 71.00p 71.00p 71.00p 0
24/10/2019 71.50p 71.00p 71.00p 71.00p 0
23/10/2019 71.50p 71.00p 71.00p 71.00p 0
22/10/2019 71.50p 71.00p 71.00p 71.00p 0
21/10/2019 71.50p 71.00p 71.00p 71.00p 0
18/10/2019 71.50p 71.00p 71.00p 71.00p 0
17/10/2019 71.50p 71.00p 71.00p 71.00p 0
16/10/2019 71.50p 71.00p 71.00p 71.00p 0
15/10/2019 71.50p 71.00p 71.00p 71.00p 0
14/10/2019 71.50p 71.00p 71.00p 71.00p 0
11/10/2019 71.50p 71.00p 71.00p 71.00p 0
10/10/2019 71.50p 71.00p 71.00p 71.00p 0
09/10/2019 71.50p 71.00p 71.00p 71.00p 0
08/10/2019 71.50p 71.00p 71.00p 71.00p 0
07/10/2019 71.50p 71.00p 71.00p 71.00p 0
04/10/2019 71.50p 71.00p 71.00p 71.00p 0
03/10/2019 71.50p 71.00p 71.00p 71.00p 0
02/10/2019 71.50p 71.00p 71.00p 71.00p 0
01/10/2019 71.50p 71.00p 71.00p 71.00p 0
30/09/2019 71.50p 71.00p 71.00p 71.00p 0
27/09/2019 71.50p 71.00p 71.00p 71.00p 0
26/09/2019 71.50p 71.00p 71.00p 71.00p 0
25/09/2019 71.50p 71.00p 71.00p 71.00p 0
24/09/2019 71.50p 71.00p 71.00p 71.00p 0
23/09/2019 71.50p 71.00p 71.00p 71.00p 0
20/09/2019 71.50p 71.00p 71.00p 71.00p 0
19/09/2019 71.50p 71.00p 71.00p 71.00p 0
18/09/2019 71.50p 71.00p 71.00p 71.00p 0
17/09/2019 71.50p 71.00p 71.00p 71.00p 0
16/09/2019 71.50p 71.00p 71.00p 71.00p 0
13/09/2019 71.50p 71.00p 71.00p 71.00p 0
12/09/2019 71.50p 71.00p 71.00p 71.00p 0
11/09/2019 71.50p 71.00p 71.00p 71.00p 0
10/09/2019 71.50p 71.00p 71.00p 71.00p 0
09/09/2019 71.50p 71.00p 71.00p 71.00p 0
06/09/2019 71.50p 71.00p 71.00p 71.00p 0
05/09/2019 71.50p 71.00p 71.00p 71.00p 0
04/09/2019 71.50p 71.00p 71.00p 71.00p 0
03/09/2019 71.50p 71.00p 71.00p 71.00p 0
02/09/2019 71.50p 71.00p 71.00p 71.00p 0
30/08/2019 71.50p 71.00p 71.00p 71.00p 0
29/08/2019 71.50p 71.00p 71.00p 71.00p 0
28/08/2019 71.50p 71.00p 71.00p 71.00p 0
27/08/2019 71.50p 71.00p 71.00p 71.00p 0
23/08/2019 71.50p 71.00p 71.00p 71.00p 0
22/08/2019 71.50p 71.50p 70.00p 71.00p 32497
21/08/2019 71.50p 71.53p 69.00p 71.50p 120017
20/08/2019 71.50p 71.50p 70.00p 71.50p 23025
19/08/2019 71.50p 71.50p 70.00p 71.50p 57516
16/08/2019 71.50p 71.50p 70.00p 71.50p 164142
15/08/2019 71.50p 72.00p 70.00p 71.50p 277779
14/08/2019 72.50p 73.00p 72.00p 72.50p 193175
13/08/2019 73.00p 73.00p 72.00p 72.50p 665826
12/08/2019 71.00p 74.00p 70.06p 73.00p 2242678
09/08/2019 71.00p 71.10p 70.05p 71.00p 136818
08/08/2019 71.00p 71.00p 70.00p 71.00p 68902
07/08/2019 71.00p 72.00p 70.00p 71.00p 157407
06/08/2019 71.00p 72.00p 70.00p 71.00p 381705
05/08/2019 72.00p 72.00p 70.00p 71.00p 98124
02/08/2019 72.00p 72.00p 71.00p 71.00p 228549
01/08/2019 71.50p 72.00p 71.00p 72.00p 195707
31/07/2019 73.50p 73.50p 71.00p 71.50p 141237
30/07/2019 74.50p 74.50p 72.00p 73.50p 133928
29/07/2019 74.50p 74.50p 74.00p 74.50p 51340
26/07/2019 75.50p 75.50p 74.00p 74.50p 135928
25/07/2019 76.00p 76.00p 74.00p 75.50p 69880
24/07/2019 78.00p 78.00p 75.00p 76.00p 166253
23/07/2019 78.00p 78.00p 76.00p 78.00p 73910

*Close Price adjusted for both dividends and splits