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
18/12/2017 156.50p 157.75p 155.03p 156.50p 26750
15/12/2017 156.50p 157.50p 155.03p 156.50p 5379
14/12/2017 156.50p 156.50p 155.00p 156.50p 12315
13/12/2017 156.50p 156.50p 155.00p 156.50p 18051
12/12/2017 156.50p 156.50p 155.00p 156.50p 19707
11/12/2017 156.50p 156.50p 155.00p 156.50p 35835
08/12/2017 156.50p 156.50p 155.00p 156.50p 13342
07/12/2017 156.50p 156.50p 155.00p 156.50p 24432
06/12/2017 156.50p 157.50p 155.06p 157.50p 1301
05/12/2017 156.50p 156.80p 156.50p 156.50p 5403
04/12/2017 156.50p 157.50p 155.06p 156.50p 3330
01/12/2017 157.00p 157.50p 156.04p 156.50p 40537
30/11/2017 157.50p 157.50p 157.00p 157.00p 37371
29/11/2017 158.00p 158.00p 157.20p 157.50p 33967
28/11/2017 158.00p 158.00p 157.20p 158.00p 8038
27/11/2017 158.00p 158.00p 157.20p 158.00p 37465
24/11/2017 158.00p 158.00p 157.04p 158.00p 3979
23/11/2017 158.00p 158.00p 157.10p 158.00p 35765
22/11/2017 158.00p 158.00p 157.10p 158.00p 14588
21/11/2017 158.00p 158.00p 157.00p 158.00p 21964
20/11/2017 158.00p 158.00p 157.00p 158.00p 25014
17/11/2017 158.00p 158.00p 157.04p 158.00p 32674
16/11/2017 159.00p 159.20p 157.00p 158.00p 305102
15/11/2017 159.50p 160.51p 158.00p 159.00p 75652
14/11/2017 159.50p 159.80p 158.00p 159.50p 113450
13/11/2017 159.50p 159.65p 158.15p 159.50p 30133
10/11/2017 159.50p 159.65p 158.00p 159.50p 40847
09/11/2017 159.50p 159.50p 158.00p 159.50p 69925
08/11/2017 157.00p 159.53p 156.04p 159.50p 65736
07/11/2017 157.00p 157.75p 156.00p 157.00p 28542
06/11/2017 156.50p 157.50p 156.12p 157.00p 20459
03/11/2017 157.00p 157.00p 155.00p 155.50p 1095381
02/11/2017 157.00p 157.20p 156.10p 157.00p 5954
01/11/2017 156.50p 156.50p 155.00p 156.50p 2467062
31/10/2017 156.50p 156.50p 155.06p 156.50p 11184
30/10/2017 156.50p 156.90p 155.00p 156.50p 99883
27/10/2017 155.00p 156.95p 155.00p 156.50p 230458
26/10/2017 156.00p 156.00p 154.24p 155.00p 3538472
25/10/2017 156.00p 156.00p 155.00p 156.00p 37060
24/10/2017 156.00p 156.00p 155.00p 156.00p 124882
23/10/2017 156.00p 156.00p 155.00p 156.00p 91805
20/10/2017 156.00p 156.00p 155.00p 156.00p 142497
19/10/2017 157.50p 157.50p 155.00p 156.00p 42167
18/10/2017 157.50p 157.50p 155.00p 157.50p 53324
17/10/2017 157.50p 157.50p 155.00p 157.50p 152276
16/10/2017 157.50p 157.50p 155.05p 157.50p 23056
13/10/2017 157.50p 157.50p 157.50p 157.50p 61796
12/10/2017 157.50p 157.50p 157.50p 157.50p 51498
11/10/2017 157.50p 157.50p 157.50p 157.50p 29899
10/10/2017 157.50p 157.50p 157.50p 157.50p 70340
09/10/2017 157.50p 157.50p 157.50p 157.50p 36442
06/10/2017 157.50p 157.50p 157.50p 157.50p 27492
05/10/2017 157.50p 157.50p 157.50p 157.50p 16040
04/10/2017 158.00p 158.50p 157.50p 157.50p 80223
03/10/2017 158.50p 158.50p 158.50p 158.50p 87406
02/10/2017 158.50p 158.50p 158.50p 158.50p 17443
29/09/2017 158.50p 158.50p 158.50p 158.50p 232074
28/09/2017 158.50p 158.50p 158.50p 158.50p 108303
27/09/2017 158.50p 158.50p 158.50p 158.50p 54183
26/09/2017 158.50p 158.50p 158.50p 158.50p 17226
25/09/2017 158.50p 158.50p 158.50p 158.50p 15846
22/09/2017 158.50p 158.50p 158.50p 158.50p 311934
21/09/2017 158.50p 158.50p 158.50p 158.50p 7801
20/09/2017 158.50p 158.50p 158.50p 158.50p 16419
19/09/2017 159.00p 159.00p 158.50p 158.50p 14680
18/09/2017 159.00p 159.00p 159.00p 159.00p 23494
15/09/2017 159.00p 159.00p 159.00p 159.00p 2023
14/09/2017 159.00p 159.00p 159.00p 159.00p 112556
13/09/2017 159.00p 159.00p 159.00p 159.00p 14477
12/09/2017 159.00p 159.00p 159.00p 159.00p 45679
11/09/2017 159.00p 159.00p 159.00p 159.00p 26381
08/09/2017 160.00p 160.00p 159.00p 159.00p 143314
07/09/2017 160.00p 160.00p 160.00p 160.00p 26411
06/09/2017 160.00p 160.00p 160.00p 160.00p 31267
05/09/2017 160.00p 160.00p 160.00p 160.00p 68097
04/09/2017 160.00p 160.00p 160.00p 160.00p 53912
01/09/2017 160.00p 160.00p 160.00p 160.00p 335500
31/08/2017 158.50p 160.00p 158.50p 160.00p 2745437
30/08/2017 156.50p 158.50p 156.50p 158.50p 23075
29/08/2017 158.50p 158.50p 158.50p 158.50p 25865
25/08/2017 158.50p 158.50p 158.50p 158.50p 7013
24/08/2017 159.00p 159.00p 158.50p 158.50p 65964
23/08/2017 159.00p 159.00p 159.00p 159.00p 126347
22/08/2017 159.00p 159.00p 159.00p 159.00p 19533
21/08/2017 159.00p 159.00p 159.00p 159.00p 16269
18/08/2017 159.00p 159.00p 159.00p 159.00p 29793
17/08/2017 159.00p 159.00p 159.00p 159.00p 26313
16/08/2017 159.00p 159.00p 159.00p 159.00p 33668
15/08/2017 159.00p 159.00p 159.00p 159.00p 192949
14/08/2017 159.00p 159.00p 159.00p 159.00p 8284
11/08/2017 159.00p 159.00p 159.00p 159.00p 63450
10/08/2017 159.00p 159.00p 159.00p 159.00p 2808
09/08/2017 159.00p 159.00p 159.00p 159.00p 21998
08/08/2017 160.50p 160.50p 159.00p 159.00p 94094
07/08/2017 160.50p 160.50p 160.50p 160.50p 9630
04/08/2017 160.50p 160.50p 160.50p 160.50p 60865
03/08/2017 161.00p 161.00p 160.50p 160.50p 123078
02/08/2017 161.00p 161.00p 161.00p 161.00p 21667
01/08/2017 161.00p 161.00p 161.00p 161.00p 201300
31/07/2017 161.00p 161.00p 161.00p 161.00p 28663
28/07/2017 161.00p 161.00p 161.00p 161.00p 7880
27/07/2017 161.00p 161.00p 161.00p 161.00p 37275
26/07/2017 161.00p 161.00p 161.00p 161.00p 87719
25/07/2017 161.00p 161.00p 161.00p 161.00p 73017
24/07/2017 161.00p 161.00p 161.00p 161.00p 74810
21/07/2017 158.50p 161.00p 158.50p 161.00p 982710
20/07/2017 159.50p 159.50p 158.50p 158.50p 28928
19/07/2017 160.00p 160.00p 156.00p 159.00p 878954
18/07/2017 160.50p 160.50p 160.00p 160.00p 89056
17/07/2017 160.50p 160.50p 159.50p 160.50p 50270
14/07/2017 160.50p 160.50p 159.50p 159.50p 331568
13/07/2017 158.50p 160.50p 158.50p 160.50p 6965327
12/07/2017 158.50p 158.50p 158.50p 158.50p 30381
11/07/2017 158.50p 158.50p 158.50p 158.50p 58187
10/07/2017 158.50p 158.50p 158.50p 158.50p 59584
07/07/2017 157.50p 158.50p 157.50p 158.50p 98530
06/07/2017 158.50p 158.50p 157.25p 157.50p 615013
05/07/2017 158.50p 158.50p 158.50p 158.50p 42499
04/07/2017 158.50p 158.50p 158.50p 158.50p 375946
03/07/2017 158.50p 158.50p 158.50p 158.50p 62656
30/06/2017 158.50p 158.50p 158.50p 158.50p 260042
29/06/2017 158.50p 158.50p 158.50p 158.50p 826996
28/06/2017 158.50p 158.50p 158.00p 158.50p 160926
27/06/2017 158.50p 158.50p 158.50p 158.50p 109092
26/06/2017 158.50p 158.50p 158.50p 158.50p 53626
23/06/2017 158.50p 158.50p 158.50p 158.50p 98230
22/06/2017 158.50p 158.50p 158.50p 158.50p 0
21/06/2017 158.50p 158.50p 158.50p 158.50p 0
20/06/2017 158.50p 158.50p 158.50p 158.50p 0
19/06/2017 158.50p 158.50p 158.50p 158.50p 0
16/06/2017 158.50p 158.50p 156.84p 158.50p 322652
15/06/2017 158.50p 159.00p 157.10p 158.50p 81666
14/06/2017 158.50p 159.10p 157.49p 158.50p 279409
13/06/2017 158.50p 160.00p 156.84p 158.50p 48823
12/06/2017 158.50p 159.50p 157.21p 158.50p 43173
09/06/2017 158.50p 159.40p 156.84p 158.50p 378110
08/06/2017 158.50p 158.50p 157.00p 158.50p 42485
07/06/2017 159.00p 159.00p 157.84p 159.00p 54397
06/06/2017 159.50p 159.95p 157.84p 159.00p 89394
05/06/2017 159.50p 160.40p 157.84p 159.50p 125467
02/06/2017 159.00p 159.75p 157.84p 159.50p 220150
01/06/2017 158.50p 159.00p 156.99p 159.00p 3512940
31/05/2017 159.00p 159.00p 155.00p 158.50p 500919
30/05/2017 159.50p 160.00p 158.00p 159.00p 188162
26/05/2017 159.50p 159.53p 158.30p 159.50p 18128
25/05/2017 160.50p 161.01p 158.00p 159.50p 302635
24/05/2017 160.50p 161.00p 160.00p 160.50p 394661
23/05/2017 161.50p 161.50p 160.00p 160.50p 227636
22/05/2017 161.50p 161.65p 161.00p 161.50p 111613
19/05/2017 161.50p 162.00p 161.00p 161.50p 2284143
18/05/2017 161.50p 161.50p 161.00p 161.50p 1444270
17/05/2017 161.50p 161.50p 160.84p 161.50p 159689
16/05/2017 161.50p 161.50p 161.00p 161.50p 84265
15/05/2017 162.00p 162.30p 161.00p 161.50p 163462
12/05/2017 162.00p 162.30p 161.22p 162.00p 60978
11/05/2017 162.00p 162.00p 161.12p 162.00p 203690
10/05/2017 162.00p 162.00p 161.10p 162.00p 340121
09/05/2017 162.00p 162.00p 161.00p 162.00p 126775
08/05/2017 162.00p 162.00p 161.08p 162.00p 81303
05/05/2017 163.00p 163.00p 161.02p 162.00p 187994
04/05/2017 163.00p 163.00p 162.00p 163.00p 344227
03/05/2017 163.50p 165.00p 162.01p 162.50p 174277
02/05/2017 162.50p 164.00p 162.00p 163.50p 4644910
28/04/2017 160.50p 163.00p 160.00p 162.50p 1210652
27/04/2017 160.50p 160.50p 158.00p 159.50p 4063189
26/04/2017 161.50p 161.50p 160.00p 160.50p 1048670
25/04/2017 162.50p 164.00p 158.00p 160.50p 6319341

*Close Price adjusted for both dividends and splits