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
22/07/2019 77.50p 78.00p 76.00p 78.00p 81586
19/07/2019 76.00p 77.80p 75.50p 77.50p 360703
18/07/2019 78.00p 78.00p 76.00p 76.00p 209003
17/07/2019 77.00p 79.50p 76.50p 78.00p 769330
16/07/2019 73.50p 77.40p 73.00p 77.00p 319872
15/07/2019 75.00p 75.00p 73.50p 73.50p 638562
12/07/2019 75.50p 75.50p 74.00p 75.00p 122181
11/07/2019 75.50p 75.90p 74.25p 75.50p 2172878
10/07/2019 73.00p 76.10p 72.20p 76.00p 1126735
09/07/2019 66.00p 73.80p 65.00p 73.00p 3876168
08/07/2019 73.00p 73.00p 72.00p 72.50p 112342
05/07/2019 73.00p 73.00p 72.00p 73.00p 49396
04/07/2019 73.00p 73.00p 72.00p 73.00p 81728
03/07/2019 74.00p 74.00p 71.00p 73.00p 106456
02/07/2019 75.00p 75.00p 72.50p 74.00p 256595
01/07/2019 75.00p 75.00p 74.00p 75.00p 175263
28/06/2019 75.00p 75.00p 74.11p 75.00p 168045
27/06/2019 75.00p 75.40p 74.02p 75.00p 187903
26/06/2019 75.00p 75.20p 74.15p 75.00p 785383
25/06/2019 75.00p 76.00p 74.01p 75.00p 121037
24/06/2019 76.00p 76.00p 74.00p 75.00p 1270455
21/06/2019 73.50p 76.20p 73.11p 76.00p 269165
20/06/2019 72.50p 74.00p 72.00p 73.50p 591562
19/06/2019 67.50p 73.00p 66.75p 72.50p 3291632
18/06/2019 69.00p 69.08p 67.00p 67.50p 1845643
17/06/2019 71.50p 72.00p 68.05p 69.50p 1430011
14/06/2019 71.50p 72.00p 71.00p 71.50p 568390
13/06/2019 71.50p 72.00p 71.00p 71.50p 139596
12/06/2019 72.00p 72.00p 70.95p 71.50p 182105
11/06/2019 73.50p 73.50p 71.00p 72.00p 341077
10/06/2019 73.50p 73.50p 73.00p 73.50p 280952
07/06/2019 74.50p 74.75p 73.00p 73.50p 362475
06/06/2019 79.00p 79.00p 73.03p 74.50p 396225
05/06/2019 79.00p 79.00p 77.00p 79.00p 54208
04/06/2019 82.00p 82.00p 77.10p 79.00p 110121
03/06/2019 82.50p 82.50p 80.00p 82.00p 45059
31/05/2019 83.00p 83.00p 81.00p 82.50p 56333
30/05/2019 83.00p 83.00p 81.45p 83.00p 33787
29/05/2019 83.00p 83.00p 81.45p 83.00p 2165956
28/05/2019 84.50p 84.50p 81.45p 83.00p 92654
24/05/2019 84.50p 84.62p 82.50p 84.50p 826323
23/05/2019 86.50p 86.50p 83.00p 84.50p 35504
22/05/2019 86.50p 86.50p 85.08p 86.50p 36950
21/05/2019 87.50p 87.50p 85.10p 86.50p 77448
20/05/2019 90.50p 90.50p 86.05p 88.00p 138234
17/05/2019 91.50p 91.50p 89.00p 90.50p 92234
16/05/2019 91.50p 91.50p 91.00p 91.50p 59671
15/05/2019 92.00p 92.65p 91.02p 91.50p 26832
14/05/2019 92.50p 92.50p 91.00p 92.00p 20241
13/05/2019 92.00p 92.65p 91.01p 92.00p 26969
10/05/2019 92.50p 93.00p 91.00p 92.00p 44969
09/05/2019 94.00p 94.00p 92.00p 92.50p 131181
08/05/2019 98.00p 98.00p 96.10p 96.50p 229892
07/05/2019 98.50p 100.00p 97.00p 98.00p 164782
03/05/2019 98.50p 98.50p 95.00p 98.50p 1170832
02/05/2019 98.50p 99.75p 97.20p 98.50p 682720
01/05/2019 98.50p 100.00p 97.20p 98.50p 100150
30/04/2019 98.50p 100.00p 97.18p 98.50p 70741
29/04/2019 99.50p 100.00p 98.00p 98.50p 214262
26/04/2019 99.50p 100.00p 99.00p 99.50p 123726
25/04/2019 99.50p 100.00p 99.00p 99.50p 174351
24/04/2019 100.00p 100.02p 99.00p 99.50p 132102
23/04/2019 100.00p 100.02p 99.00p 100.00p 119843
18/04/2019 99.00p 101.00p 98.00p 100.00p 316163
17/04/2019 98.50p 100.00p 98.00p 99.00p 127911
16/04/2019 98.50p 98.99p 97.00p 98.50p 440031
15/04/2019 98.50p 98.99p 97.00p 98.50p 69460
12/04/2019 98.50p 99.00p 98.00p 98.00p 176993
11/04/2019 98.00p 100.00p 98.00p 98.00p 83098
10/04/2019 97.00p 100.00p 96.60p 97.00p 1109558
09/04/2019 98.00p 98.00p 95.50p 97.00p 41528
08/04/2019 97.50p 100.00p 96.25p 98.00p 233480
05/04/2019 99.00p 99.00p 96.00p 97.50p 126583
04/04/2019 99.00p 99.04p 98.12p 99.00p 53487
03/04/2019 100.00p 101.00p 98.00p 100.00p 3158213
02/04/2019 99.50p 100.00p 98.00p 100.00p 49391
01/04/2019 99.00p 101.00p 98.12p 99.50p 334820
29/03/2019 99.00p 100.00p 98.00p 99.00p 594488
28/03/2019 98.00p 100.00p 97.00p 99.00p 688151
27/03/2019 97.00p 99.94p 96.00p 98.00p 777445
26/03/2019 94.50p 99.00p 94.30p 97.00p 200460
25/03/2019 90.50p 95.00p 89.30p 93.50p 103822
22/03/2019 89.00p 91.40p 89.00p 90.50p 1133343
21/03/2019 86.50p 89.20p 86.00p 89.00p 78935
20/03/2019 86.50p 89.00p 83.00p 85.50p 1814953
19/03/2019 92.00p 92.00p 85.25p 86.50p 162207
18/03/2019 92.00p 92.00p 90.00p 92.00p 128512
15/03/2019 92.00p 92.00p 90.00p 92.00p 80940
14/03/2019 92.00p 92.00p 89.00p 92.00p 424802
13/03/2019 92.50p 92.50p 91.00p 92.50p 40421
12/03/2019 92.50p 92.75p 91.00p 92.50p 2015348
11/03/2019 92.50p 94.00p 91.25p 92.50p 65493
08/03/2019 92.50p 94.00p 91.00p 92.50p 111592
07/03/2019 92.50p 94.85p 89.75p 90.50p 348140
06/03/2019 99.00p 99.00p 93.00p 93.00p 143250
05/03/2019 98.00p 99.00p 96.00p 99.00p 61245
04/03/2019 100.50p 101.00p 97.05p 98.50p 53436
01/03/2019 100.50p 100.50p 98.00p 100.50p 95411
28/02/2019 100.00p 102.00p 98.00p 100.50p 98018
27/02/2019 99.00p 101.00p 96.50p 100.00p 69477
26/02/2019 101.50p 101.50p 96.00p 99.00p 214217
25/02/2019 100.50p 101.50p 100.20p 101.50p 202195
22/02/2019 103.50p 103.80p 100.20p 100.50p 405318
21/02/2019 105.00p 105.00p 102.00p 103.50p 86462
20/02/2019 105.00p 105.00p 104.00p 105.00p 48248
19/02/2019 105.00p 105.00p 104.00p 105.00p 33080
18/02/2019 105.00p 105.20p 104.00p 105.00p 95301
15/02/2019 105.00p 105.40p 104.00p 105.00p 417707
14/02/2019 105.00p 105.54p 104.00p 105.00p 32312
13/02/2019 105.00p 106.00p 104.00p 105.00p 41059
12/02/2019 105.50p 105.50p 104.10p 105.00p 11047
11/02/2019 106.00p 106.00p 105.00p 106.00p 21306
08/02/2019 108.00p 108.00p 105.00p 106.00p 44628
07/02/2019 108.00p 108.00p 106.00p 108.00p 10243
06/02/2019 108.00p 108.00p 106.00p 108.00p 72497
05/02/2019 108.50p 108.50p 106.00p 108.00p 18299
04/02/2019 108.50p 108.50p 107.00p 108.50p 1357796
01/02/2019 108.00p 108.95p 108.00p 108.50p 426425
31/01/2019 108.00p 109.50p 106.30p 108.00p 614225
30/01/2019 108.50p 109.00p 106.00p 108.00p 1636504
29/01/2019 108.50p 109.40p 107.00p 108.50p 222541
28/01/2019 108.50p 108.50p 107.00p 108.50p 115021
25/01/2019 108.50p 108.50p 107.00p 108.50p 35200
24/01/2019 108.50p 109.25p 107.00p 108.50p 145715
23/01/2019 109.50p 110.00p 107.50p 108.50p 95503
22/01/2019 109.00p 109.75p 107.50p 109.50p 44546
21/01/2019 109.00p 109.80p 107.00p 109.00p 530642
18/01/2019 105.00p 110.00p 104.10p 108.00p 1962566
17/01/2019 104.50p 104.55p 102.10p 103.50p 19500
16/01/2019 104.50p 104.50p 101.25p 104.50p 19957
15/01/2019 106.00p 106.00p 104.00p 104.50p 10805
14/01/2019 106.00p 106.00p 105.00p 106.00p 8408
11/01/2019 106.00p 106.56p 105.00p 106.00p 1020788
10/01/2019 103.00p 106.12p 103.00p 106.00p 365389
09/01/2019 102.50p 103.85p 101.00p 103.00p 13972
08/01/2019 102.50p 104.60p 100.00p 102.50p 1148386
07/01/2019 102.50p 102.50p 100.00p 100.00p 17317
04/01/2019 102.50p 102.70p 99.00p 102.50p 34103
03/01/2019 104.25p 104.50p 100.00p 101.50p 694987
02/01/2019 102.00p 104.50p 101.75p 104.25p 338122
31/12/2018 98.00p 102.00p 97.75p 102.00p 66632
28/12/2018 97.50p 98.40p 97.50p 98.00p 4133
27/12/2018 97.50p 98.50p 96.00p 97.50p 209000
24/12/2018 98.00p 98.75p 96.00p 97.50p 20319
21/12/2018 99.50p 99.50p 97.00p 98.00p 36062
20/12/2018 100.50p 101.00p 98.00p 99.50p 58313
19/12/2018 100.50p 101.00p 98.00p 100.50p 343413
18/12/2018 103.00p 103.00p 97.25p 99.00p 757432
17/12/2018 105.50p 107.00p 102.00p 103.00p 48323
14/12/2018 105.50p 105.53p 104.00p 105.50p 5638
13/12/2018 111.00p 111.00p 104.00p 105.50p 70791
12/12/2018 111.00p 111.70p 110.00p 111.00p 629
11/12/2018 113.00p 113.00p 110.00p 111.00p 52308
10/12/2018 113.50p 114.00p 112.00p 113.00p 4643
07/12/2018 113.50p 113.50p 112.00p 113.50p 25073
06/12/2018 115.00p 115.00p 113.00p 113.50p 87506
05/12/2018 115.00p 115.00p 113.00p 115.00p 8347
04/12/2018 115.00p 115.00p 113.00p 115.00p 60474
03/12/2018 115.00p 115.00p 113.00p 115.00p 26168
30/11/2018 112.50p 117.00p 112.25p 115.00p 139637
29/11/2018 112.50p 112.75p 112.00p 112.50p 25768
28/11/2018 113.50p 113.50p 112.00p 112.00p 513502
27/11/2018 113.00p 113.75p 112.18p 113.50p 12349
26/11/2018 113.00p 113.90p 111.24p 113.00p 6370
23/11/2018 115.00p 115.00p 110.02p 111.50p 1355125
22/11/2018 116.00p 116.00p 113.00p 115.00p 168243
21/11/2018 115.00p 117.00p 113.50p 116.00p 11781
20/11/2018 115.50p 115.50p 113.00p 115.00p 37088
19/11/2018 115.00p 116.00p 113.00p 115.50p 30511
16/11/2018 115.00p 116.50p 113.00p 115.00p 63110
15/11/2018 115.50p 115.50p 113.00p 115.00p 11451
14/11/2018 115.50p 118.00p 113.00p 115.50p 38450
13/11/2018 116.50p 118.00p 115.15p 115.50p 513344
12/11/2018 113.50p 118.00p 112.00p 116.50p 85712
09/11/2018 112.00p 113.00p 110.00p 112.50p 1197241
08/11/2018 112.00p 112.00p 110.00p 112.00p 15885
07/11/2018 112.00p 114.00p 110.00p 112.00p 50892
06/11/2018 110.00p 111.06p 107.15p 111.00p 446580
05/11/2018 111.25p 112.00p 107.00p 109.50p 26108
02/11/2018 111.75p 112.00p 110.50p 111.25p 460375
01/11/2018 111.75p 113.00p 110.55p 111.75p 304731
31/10/2018 111.50p 113.00p 110.00p 111.75p 35245
30/10/2018 109.50p 112.00p 108.25p 111.50p 34330
29/10/2018 108.50p 112.00p 107.00p 109.50p 39066
26/10/2018 108.50p 110.00p 107.00p 108.50p 31617
25/10/2018 108.50p 108.50p 106.00p 108.50p 97989
24/10/2018 110.00p 110.00p 107.00p 108.50p 226391
23/10/2018 110.00p 112.00p 107.50p 110.00p 231393
22/10/2018 106.50p 111.00p 106.10p 109.75p 68415
19/10/2018 111.50p 111.50p 105.01p 106.50p 96368
18/10/2018 111.50p 111.50p 110.00p 111.50p 17740
17/10/2018 111.50p 113.00p 110.00p 111.50p 53877
16/10/2018 111.50p 113.00p 110.03p 111.50p 586426
15/10/2018 112.00p 112.00p 110.03p 111.50p 14848
12/10/2018 112.00p 112.85p 110.00p 112.00p 32944
11/10/2018 112.50p 112.85p 104.00p 112.00p 40918
10/10/2018 113.00p 113.00p 111.00p 112.50p 24895
09/10/2018 113.00p 113.00p 112.05p 113.00p 22128
08/10/2018 113.50p 113.50p 112.90p 113.00p 167092
05/10/2018 113.50p 114.00p 113.00p 113.50p 14444

*Close Price adjusted for both dividends and splits