Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Eland Oil & Gas Historic Prices

 
     
Date Open High Low Close Volume
Oct 18, 2019 163.44 163.60 163.20 163.40 1,703,276
Oct 17, 2019 164.00 164.40 163.40 163.40 11,817,652
Oct 16, 2019 164.40 164.80 164.20 164.60 7,200,223
Oct 15, 2019 165.00 167.00 162.40 164.60 28,634,783
Oct 14, 2019 129.60 129.84 128.00 129.20 198,169
Oct 11, 2019 128.40 129.40 127.80 128.40 84,762
Oct 10, 2019 125.40 129.40 125.00 128.20 1,520,917
Oct 9, 2019 125.00 125.80 122.80 125.40 290,721
Oct 8, 2019 124.80 126.80 124.80 126.00 668,934
Oct 7, 2019 125.00 126.00 124.00 126.00 32,474
Oct 4, 2019 124.40 126.00 122.60 126.00 121,607
Oct 3, 2019 125.44 125.80 121.20 122.60 104,014
Oct 2, 2019 125.08 126.00 121.00 125.00 98,140
Oct 1, 2019 126.00 126.40 125.00 126.00 331,724
Sep 30, 2019 126.20 127.00 122.00 126.20 419,867
Sep 27, 2019 129.00 129.40 127.00 127.00 69,617
Sep 26, 2019 127.93 127.93 127.93 129.10 7,827
Sep 25, 2019 130.00 131.00 128.00 128.00 404,695
Sep 24, 2019 130.00 130.80 129.40 129.80 498,223
Sep 23, 2019 132.00 133.00 128.20 130.00 710,208
Sep 20, 2019 132.70 132.70 129.60 131.00 183,935
Sep 19, 2019 134.40 134.40 130.20 131.20 197,973
Sep 18, 2019 134.80 134.80 130.00 131.00 110,495
Sep 17, 2019 136.40 136.60 128.20 131.20 181,855
Sep 16, 2019 132.80 140.00 129.00 134.00 401,598
Sep 13, 2019 129.46 131.80 128.00 130.20 199,832
Sep 12, 2019 128.36 131.00 127.40 131.00 3,532,736
Sep 11, 2019 128.00 130.80 127.32 129.00 265,888
Sep 10, 2019 120.00 125.80 120.00 125.00 259,601
Sep 9, 2019 122.83 123.20 122.40 122.40 21,813
Sep 6, 2019 123.20 124.00 122.20 123.00 87,200
Sep 5, 2019 124.68 124.68 122.00 123.40 100,750
Sep 4, 2019 124.20 125.60 124.00 124.20 62,352
Sep 3, 2019 123.20 124.60 123.00 123.60 93,632
Sep 2, 2019 118.14 125.60 118.14 123.80 319,079
Aug 30, 2019 118.33 123.00 118.33 123.00 52,365
Aug 29, 2019 122.60 123.00 119.00 119.80 281,153
Aug 28, 2019 122.77 123.24 121.67 122.20 103,407
Aug 27, 2019 123.80 124.80 119.20 121.80 53,922
Aug 26, 2019 121.20 0.00 0.00 120.60 0
Aug 22, 2019 121.38 124.00 121.21 122.20 123,042
Aug 21, 2019 122.00 122.00 120.00 120.20 51,540
Aug 20, 2019 122.20 122.51 120.60 120.60 138,878
Aug 19, 2019 121.92 123.00 120.00 122.80 72,792
Aug 16, 2019 119.55 120.20 117.00 119.60 392,520
Aug 15, 2019 122.80 122.80 115.80 117.60 151,711
Aug 14, 2019 122.00 125.00 121.00 121.00 175,756
Aug 13, 2019 123.80 124.40 122.80 121.80 40,156
Aug 12, 2019 120.00 0.00 0.00 121.80 131,561
Aug 9, 2019 120.00 123.00 120.00 123.00 89,593
Showing 1 to 50 of 259