0.68p-0.03 (-3.57%)01 Nov 2024, 12:28
Electric Guitar PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 1, 2024 | 0.70p | 0.70p | 0.65p | 0.68p | 2,711,539 |
Oct 31, 2024 | 0.72p | 0.71p | 0.70p | 0.70p | 2,540,000 |
Oct 30, 2024 | 0.72p | 0.73p | 0.68p | 0.72p | 435,863 |
Oct 29, 2024 | 0.72p | 0.66p | 0.66p | 0.72p | 1,000,000 |
Oct 25, 2024 | 0.72p | 0.75p | 0.71p | 0.72p | 309,255 |
Oct 24, 2024 | 0.78p | 0.78p | 0.72p | 0.72p | 700,000 |
Oct 22, 2024 | 0.78p | 0.80p | 0.75p | 0.78p | 4,164,284 |
Oct 21, 2024 | 0.78p | 0.79p | 0.79p | 0.78p | 81,081 |
Oct 17, 2024 | 0.80p | 0.76p | 0.76p | 0.78p | 282,047 |
Oct 16, 2024 | 0.82p | 0.80p | 0.76p | 0.80p | 1,066,820 |
Oct 14, 2024 | 0.82p | 0.82p | 0.82p | 0.82p | 303 |
Oct 10, 2024 | 0.82p | 0.80p | 0.80p | 0.82p | 113,225 |
Oct 8, 2024 | 0.82p | 0.82p | 0.79p | 0.82p | 2,373,000 |
Oct 7, 2024 | 0.80p | 0.85p | 0.79p | 0.82p | 14,440,152 |
Oct 4, 2024 | 0.80p | 0.80p | 0.79p | 0.80p | 756,208 |
Oct 3, 2024 | 0.80p | 0.80p | 0.75p | 0.80p | 2,711,503 |
Sep 30, 2024 | 0.78p | 0.84p | 0.77p | 0.80p | 983,577 |
Sep 27, 2024 | 0.80p | 0.76p | 0.76p | 0.78p | 42,473 |
Sep 26, 2024 | 0.80p | 0.76p | 0.76p | 0.80p | 160,000 |
Sep 25, 2024 | 0.65p | 0.90p | 0.64p | 0.80p | 10,693,142 |
Sep 24, 2024 | 0.65p | 0.70p | 0.64p | 0.65p | 3,850,000 |
Sep 23, 2024 | 0.65p | 0.65p | 0.64p | 0.65p | 2,336,455 |
Sep 20, 2024 | 0.60p | 0.62p | 0.62p | 0.60p | 600,000 |
Sep 19, 2024 | 0.60p | 0.63p | 0.63p | 0.60p | 601,460 |
Sep 18, 2024 | 0.60p | 0.56p | 0.56p | 0.60p | 130,581 |
Sep 16, 2024 | 0.60p | 0.56p | 0.56p | 0.60p | 1,190,500 |
Sep 13, 2024 | 0.60p | 0.63p | 0.56p | 0.60p | 436,666 |
Sep 12, 2024 | 0.60p | 0.64p | 0.64p | 0.60p | 181,244 |
Sep 11, 2024 | 0.60p | 0.65p | 0.56p | 0.60p | 3,975,056 |
Sep 10, 2024 | 0.68p | 0.62p | 0.55p | 0.60p | 5,435,798 |
Sep 9, 2024 | 0.72p | 0.77p | 0.65p | 0.68p | 5,467,217 |
Sep 6, 2024 | 0.70p | 0.69p | 0.66p | 0.68p | 126,811 |
Aug 30, 2024 | 0.70p | 0.71p | 0.71p | 0.70p | 352 |
Aug 29, 2024 | 0.72p | 0.70p | 0.65p | 0.70p | 9,300,000 |
Aug 28, 2024 | 0.72p | 0.70p | 0.70p | 0.72p | 1,603 |
Aug 23, 2024 | 0.75p | 0.71p | 0.71p | 0.72p | 100,000 |
Aug 22, 2024 | 0.75p | 0.75p | 0.75p | 0.75p | 8,594,430 |
Aug 20, 2024 | 0.75p | 0.80p | 0.79p | 0.75p | 2,000,000 |
Aug 19, 2024 | 0.75p | 0.74p | 0.74p | 0.75p | 100,000 |
Aug 12, 2024 | 0.75p | 0.76p | 0.71p | 0.75p | 57,901 |
Aug 9, 2024 | 0.75p | 0.76p | 0.76p | 0.75p | 37,901 |
Aug 5, 2024 | 0.72p | 0.74p | 0.74p | 0.72p | 100,000 |
Aug 2, 2024 | 0.78p | 0.74p | 0.73p | 0.72p | 691,000 |
Aug 1, 2024 | 0.80p | 0.82p | 0.75p | 0.78p | 1,396,031 |
Jul 31, 2024 | 0.68p | 0.99p | 0.69p | 0.80p | 7,538,697 |
Jul 30, 2024 | 0.68p | 0.69p | 0.69p | 0.68p | 1,891 |
Jul 29, 2024 | 0.68p | 0.68p | 0.66p | 0.68p | 6,476,190 |
Jul 24, 2024 | 0.65p | 0.69p | 0.69p | 0.68p | 1,000,000 |
Jul 23, 2024 | 0.65p | 0.62p | 0.62p | 0.65p | 103,000 |
Jul 22, 2024 | 0.65p | 0.64p | 0.61p | 0.65p | 1,310,000 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Reckitt Benckiser Group PLC | 4,994.00 | 6.62 |
Alfa Financial Software Holdings PLC | 223.00 | 4.45 |
Domino's Pizza Group PLC | 314.40 | 4.38 |
Schroders PLC | 358.80 | 4.30 |
Auction Technology Group PLC | 469.00 | 4.11 |
Helios Towers PLC | 110.40 | 3.76 |
Fallers
Company | Price | % Chg |
---|---|---|
Energean PLC | 974.50 | -3.13 |
Foresight Environmental Infrastructure Limited | 83.70 | -3.01 |
Ithaca Energy PLC | 98.70 | -2.85 |
Empiric Student Property PLC | 92.50 | -2.12 |
Harworth Group PLC | 175.00 | -1.96 |
Greencore Group PLC | 204.00 | -1.92 |
Risers/fallers data from previous trading day.