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
04/10/2018 113.50p 114.00p 113.00p 113.50p 9876
03/10/2018 114.50p 114.50p 113.00p 113.50p 47619
02/10/2018 114.50p 114.50p 114.00p 114.50p 23206
01/10/2018 114.50p 114.75p 114.00p 114.50p 118211
28/09/2018 114.00p 115.00p 113.00p 114.50p 64520
27/09/2018 114.00p 115.00p 113.00p 114.00p 10012
26/09/2018 113.50p 114.00p 112.00p 114.00p 46938
25/09/2018 113.50p 113.53p 112.00p 113.50p 23106
24/09/2018 113.00p 115.00p 112.00p 113.50p 97131
21/09/2018 113.50p 113.55p 112.00p 113.00p 89849
20/09/2018 114.00p 115.12p 112.00p 113.50p 1918238
19/09/2018 121.00p 121.00p 111.00p 114.00p 271036
18/09/2018 121.50p 121.50p 120.00p 121.00p 87140
17/09/2018 121.50p 121.51p 121.00p 121.50p 64157
14/09/2018 122.00p 122.25p 121.25p 121.50p 24765
13/09/2018 122.00p 122.25p 120.00p 122.00p 70494
12/09/2018 122.00p 122.70p 121.00p 122.00p 504836
11/09/2018 122.50p 122.70p 121.00p 122.00p 37656
10/09/2018 122.50p 123.00p 121.00p 122.50p 197418
07/09/2018 123.50p 125.00p 122.00p 122.50p 194987
06/09/2018 126.00p 126.00p 123.00p 123.50p 114785
05/09/2018 126.00p 127.00p 125.00p 125.50p 283606
04/09/2018 126.50p 126.70p 125.28p 126.00p 420421
03/09/2018 129.50p 129.50p 125.25p 127.00p 71086
31/08/2018 131.50p 132.20p 129.25p 129.50p 874821
30/08/2018 135.00p 137.20p 130.30p 131.50p 934482
29/08/2018 134.00p 138.00p 131.00p 135.00p 24180
28/08/2018 133.50p 135.00p 133.50p 134.00p 103257
24/08/2018 133.50p 133.80p 132.00p 133.50p 82787
23/08/2018 133.50p 135.00p 132.00p 133.50p 383158
22/08/2018 133.50p 135.00p 132.00p 133.50p 201467
21/08/2018 133.50p 133.50p 132.00p 133.50p 166991
20/08/2018 133.50p 135.00p 132.00p 133.50p 6698
17/08/2018 134.00p 134.00p 131.00p 133.50p 31739
16/08/2018 134.50p 134.50p 133.00p 134.00p 12856
15/08/2018 134.50p 136.00p 133.00p 134.50p 22632
14/08/2018 134.50p 136.00p 132.00p 134.50p 32549
13/08/2018 135.50p 137.00p 133.00p 134.50p 39693
10/08/2018 135.50p 137.00p 133.00p 135.50p 5167
09/08/2018 135.50p 137.00p 133.00p 135.50p 18524
08/08/2018 135.50p 137.00p 133.00p 135.50p 16024
07/08/2018 135.50p 135.50p 133.00p 135.50p 19968
06/08/2018 135.50p 137.00p 133.00p 135.50p 33941
03/08/2018 135.50p 138.00p 133.00p 135.50p 15652
02/08/2018 135.50p 138.00p 133.00p 135.50p 79235
01/08/2018 136.00p 138.00p 133.00p 135.50p 25905
31/07/2018 136.00p 137.00p 134.00p 136.00p 12092
30/07/2018 136.50p 137.00p 134.00p 136.00p 66636
27/07/2018 137.00p 137.00p 135.00p 136.50p 35218
26/07/2018 139.50p 139.50p 135.00p 137.00p 48553
25/07/2018 139.50p 139.50p 138.00p 139.50p 49797
24/07/2018 139.50p 139.50p 138.00p 139.50p 64188
23/07/2018 139.50p 139.50p 138.00p 139.50p 21658
20/07/2018 139.50p 139.50p 138.00p 139.50p 21980
19/07/2018 138.50p 139.50p 138.00p 139.50p 4699
18/07/2018 139.00p 139.00p 138.00p 138.50p 112699
17/07/2018 139.50p 140.00p 138.20p 139.00p 29855
16/07/2018 140.50p 140.50p 138.15p 139.50p 64066
13/07/2018 140.50p 140.50p 140.00p 140.50p 79927
12/07/2018 141.00p 141.00p 140.00p 140.50p 117081
11/07/2018 141.00p 141.00p 140.00p 141.00p 296715
10/07/2018 141.00p 141.00p 140.00p 141.00p 59439
09/07/2018 141.00p 141.00p 140.00p 141.00p 27380
06/07/2018 141.00p 141.00p 140.00p 141.00p 385581
05/07/2018 141.00p 141.00p 140.00p 141.00p 67500
04/07/2018 141.00p 141.00p 140.00p 141.00p 232977
03/07/2018 141.00p 141.00p 140.00p 141.00p 165598
02/07/2018 141.00p 141.00p 140.00p 141.00p 2743072
29/06/2018 141.00p 142.00p 140.00p 141.00p 630964
28/06/2018 140.50p 141.00p 140.00p 141.00p 26547
27/06/2018 140.50p 140.50p 140.00p 140.50p 91740
26/06/2018 140.50p 140.50p 140.00p 140.50p 16103
25/06/2018 140.50p 140.50p 140.00p 140.50p 70622
22/06/2018 140.50p 140.50p 140.00p 140.50p 31570
21/06/2018 140.50p 140.50p 140.00p 140.50p 129098
20/06/2018 140.50p 140.50p 140.00p 140.50p 9590
19/06/2018 140.50p 140.50p 138.00p 140.50p 414911
18/06/2018 141.00p 141.00p 139.00p 139.00p 157368
15/06/2018 141.00p 141.00p 140.00p 141.00p 44410
14/06/2018 141.00p 141.00p 140.00p 141.00p 56482
13/06/2018 141.00p 141.00p 138.00p 141.00p 114182
12/06/2018 141.00p 141.00p 140.00p 141.00p 186251
11/06/2018 141.00p 141.00p 139.50p 139.50p 414168
08/06/2018 141.00p 141.00p 140.02p 141.00p 74226
07/06/2018 141.00p 141.00p 140.00p 141.00p 246797
06/06/2018 141.00p 141.00p 140.00p 141.00p 23031
05/06/2018 141.00p 141.00p 140.00p 141.00p 118176
04/06/2018 141.00p 142.00p 140.00p 141.00p 84714
01/06/2018 141.00p 141.00p 140.00p 141.00p 93020
31/05/2018 141.00p 141.00p 140.00p 141.00p 50193
30/05/2018 141.00p 141.00p 140.00p 141.00p 63222
29/05/2018 141.00p 141.00p 140.00p 141.00p 48153
25/05/2018 141.00p 141.50p 140.00p 141.00p 19075
24/05/2018 141.00p 141.00p 139.94p 141.00p 418671
23/05/2018 140.50p 141.00p 140.00p 141.00p 187080
22/05/2018 140.50p 140.50p 140.00p 140.50p 61955
21/05/2018 140.50p 140.50p 140.00p 140.50p 73700
18/05/2018 140.50p 140.50p 140.00p 140.50p 100582
17/05/2018 140.50p 140.50p 140.00p 140.50p 16795
16/05/2018 141.50p 141.50p 138.20p 140.50p 154938
15/05/2018 141.50p 141.65p 140.00p 141.50p 55359
14/05/2018 142.00p 144.00p 140.00p 141.50p 148369
11/05/2018 142.00p 144.00p 141.00p 142.00p 339628
10/05/2018 142.00p 144.00p 140.00p 143.50p 240500
09/05/2018 144.50p 147.00p 143.30p 145.00p 1542012
08/05/2018 145.50p 146.00p 142.00p 144.50p 165908
04/05/2018 144.50p 145.92p 144.30p 145.50p 1677448
03/05/2018 143.00p 146.00p 141.60p 144.50p 68266
02/05/2018 143.00p 144.80p 140.00p 143.00p 515017
01/05/2018 142.00p 145.00p 141.00p 143.00p 947746
30/04/2018 142.00p 143.08p 140.50p 142.00p 409459
27/04/2018 143.00p 144.00p 140.44p 142.00p 633113
26/04/2018 143.00p 143.00p 141.00p 143.00p 98164
25/04/2018 142.00p 144.00p 140.10p 144.00p 87406
24/04/2018 142.00p 143.00p 140.00p 142.00p 115610
23/04/2018 142.00p 143.00p 139.00p 142.00p 226754
20/04/2018 141.50p 143.44p 140.00p 142.00p 134913
19/04/2018 141.50p 142.16p 140.45p 141.50p 177619
18/04/2018 137.50p 142.20p 135.00p 141.50p 820262
17/04/2018 136.00p 138.50p 135.04p 137.50p 299259
16/04/2018 133.00p 142.85p 133.00p 137.50p 951872
13/04/2018 125.50p 134.00p 125.00p 133.00p 1348641
12/04/2018 125.50p 126.10p 124.00p 124.50p 222992
11/04/2018 125.50p 126.00p 124.00p 125.50p 158831
10/04/2018 126.00p 126.68p 124.00p 126.00p 2361753
09/04/2018 124.00p 125.50p 123.00p 125.50p 31452
06/04/2018 124.00p 124.00p 123.00p 124.00p 605144
05/04/2018 123.50p 125.00p 123.00p 124.00p 253238
04/04/2018 123.00p 124.00p 122.00p 123.00p 516360
03/04/2018 124.00p 124.00p 122.04p 123.00p 243447
29/03/2018 126.00p 126.00p 123.00p 124.00p 210558
28/03/2018 130.50p 130.50p 125.00p 126.00p 355753
27/03/2018 131.00p 131.00p 129.00p 130.00p 44353
26/03/2018 130.50p 131.00p 129.00p 131.00p 66171
23/03/2018 130.50p 130.50p 128.00p 130.00p 797596
22/03/2018 131.00p 131.00p 129.00p 130.50p 29704
21/03/2018 133.00p 133.00p 130.00p 131.50p 183776
20/03/2018 135.00p 135.00p 133.00p 133.50p 130927
19/03/2018 134.00p 135.50p 133.40p 134.00p 17090
16/03/2018 135.00p 136.80p 132.00p 135.00p 74167
15/03/2018 135.00p 136.75p 133.00p 135.00p 448428
14/03/2018 132.00p 136.00p 131.00p 136.00p 1110104
13/03/2018 132.50p 132.50p 131.00p 132.00p 434932
12/03/2018 133.50p 134.00p 132.00p 132.50p 675588
09/03/2018 134.00p 134.00p 132.00p 132.50p 427884
08/03/2018 134.00p 134.63p 133.10p 134.00p 57102
07/03/2018 134.50p 134.70p 134.00p 134.50p 491455
06/03/2018 135.50p 136.00p 134.00p 134.50p 141212
05/03/2018 140.00p 140.00p 135.40p 135.50p 84470
02/03/2018 141.50p 141.50p 138.00p 140.00p 52454
01/03/2018 143.50p 143.50p 141.00p 141.50p 42422
28/02/2018 144.50p 144.50p 141.00p 142.50p 53937
27/02/2018 145.50p 148.00p 143.00p 144.50p 182818
26/02/2018 145.50p 145.55p 143.00p 145.50p 14556
23/02/2018 147.50p 147.50p 145.00p 145.50p 48452
22/02/2018 147.50p 147.50p 147.00p 147.50p 4478
21/02/2018 147.50p 148.00p 147.00p 147.50p 30097
20/02/2018 147.50p 147.50p 147.00p 147.50p 74085
19/02/2018 148.00p 148.00p 147.00p 148.00p 4741
16/02/2018 148.00p 148.00p 147.00p 148.00p 48353
15/02/2018 147.50p 150.00p 147.00p 148.50p 27914
14/02/2018 148.50p 150.00p 147.00p 148.00p 448512
13/02/2018 148.50p 150.00p 147.00p 148.50p 91475
12/02/2018 149.50p 150.00p 147.00p 148.50p 81802
09/02/2018 149.50p 149.50p 149.00p 149.50p 207802
08/02/2018 149.50p 150.00p 149.00p 149.50p 17857
07/02/2018 149.50p 150.00p 149.00p 149.50p 148744
06/02/2018 149.50p 149.50p 149.00p 149.50p 11557
05/02/2018 150.00p 150.00p 149.00p 150.00p 29447
02/02/2018 149.50p 151.00p 149.00p 150.00p 3345
01/02/2018 143.00p 149.50p 143.00p 149.00p 990689
31/01/2018 137.50p 144.00p 137.00p 143.00p 627520
30/01/2018 139.50p 140.00p 130.00p 137.50p 1753017
29/01/2018 146.00p 146.00p 136.86p 139.50p 579480
26/01/2018 147.50p 147.50p 144.00p 146.00p 96528
25/01/2018 148.00p 148.00p 144.70p 147.50p 526714
24/01/2018 148.00p 148.00p 146.00p 148.00p 7408
23/01/2018 149.50p 149.50p 146.00p 148.00p 144045
22/01/2018 149.50p 149.50p 147.00p 149.50p 6797
19/01/2018 151.50p 151.50p 146.00p 149.50p 3692727
18/01/2018 154.50p 154.50p 150.00p 151.50p 248732
17/01/2018 155.00p 155.00p 153.00p 154.50p 24477
16/01/2018 155.00p 155.00p 154.00p 155.00p 18494
15/01/2018 155.50p 155.50p 154.00p 155.00p 33319
12/01/2018 155.50p 155.50p 153.99p 155.50p 19885
11/01/2018 155.50p 155.50p 153.99p 155.50p 64127
10/01/2018 155.50p 155.50p 153.99p 155.50p 16066
09/01/2018 155.50p 155.50p 153.99p 155.50p 52766
08/01/2018 155.50p 155.50p 154.00p 155.50p 102988
05/01/2018 155.50p 155.88p 154.00p 155.50p 341370
04/01/2018 156.00p 156.00p 154.03p 155.50p 311640
03/01/2018 156.00p 156.12p 155.04p 156.00p 73187
02/01/2018 156.50p 156.50p 155.00p 156.00p 19198
29/12/2017 156.50p 156.50p 155.12p 156.50p 11321
28/12/2017 156.50p 156.50p 155.12p 156.50p 14709
27/12/2017 156.50p 156.50p 155.12p 156.50p 11315
22/12/2017 156.50p 157.00p 155.12p 156.50p 7303
21/12/2017 156.00p 157.50p 155.12p 156.50p 67643
20/12/2017 156.50p 158.00p 154.04p 156.00p 35710
19/12/2017 156.50p 157.50p 155.03p 156.50p 12063

*Close Price adjusted for both dividends and splits