EHG.L Share History

EHG.L Share Price history. The following table shows end-of-day data EHG historical share prices for EHG.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

EHG.L
Share Price EHG.L
Charts EHG.L
Trades EHG.L
History Compare
EHG.L EHG.L
Share News EHG.L
RNS EHG.L
Accounts

Date	Open	High	Low	Close	Volume
2019-12-06	109.75	109.75	109.75	109.75	0
2019-12-05	109.75	109.75	109.75	109.75	121,171
2019-12-04	109.75	110.00	110.00	109.75	72,054
2019-12-03	109.75	110.00	110.00	109.75	48,317
2019-12-02	109.50	109.75	109.50	109.75	147,190
2019-11-29	109.50	109.50	109.50	109.50	114,643
2019-11-28	109.50	109.50	109.50	109.50	15,216
2019-11-27	109.50	109.50	109.50	109.50	49,368
2019-11-26	109.50	109.00	109.00	109.50	388,808
2019-11-25	109.50	109.50	109.50	109.50	909
2019-11-22	109.50	109.50	109.00	109.50	235,692
2019-11-21	110.25	110.25	109.50	109.50	199,589
2019-11-20	110.25	110.25	110.25	110.25	82,991
2019-11-19	110.25	110.00	110.00	110.25	175,722
2019-11-18	110.00	110.50	110.00	110.25	554,353
2019-11-15	110.50	110.50	110.50	110.50	58,293
2019-11-14	110.50	110.50	110.50	110.50	207,296
2019-11-13	110.50	110.50	110.50	110.50	93,540
2019-11-12	110.50	110.50	110.50	110.50	130,096
2019-11-11	110.50	110.50	110.50	110.50	669,754
2019-11-08	110.50	110.00	110.00	110.50	949,796
2019-11-07	110.50	110.50	110.50	110.50	695,272
2019-11-06	110.50	110.50	110.50	110.50	43,911
2019-11-05	110.50	110.50	110.00	110.50	183,069
2019-11-04	110.50	110.50	110.50	110.50	788,981
2019-11-01	110.50	110.50	110.00	110.50	720,542
2019-10-31	110.50	110.50	110.50	110.50	530,053
2019-10-30	110.50	110.00	110.00	110.50	63,713
2019-10-29	110.50	110.50	110.50	110.50	494,576
2019-10-28	110.50	110.75	110.50	110.50	110,047
2019-10-25	110.50	110.50	110.50	110.50	1,126,699
2019-10-24	110.50	110.75	110.50	110.50	460,995
2019-10-23	110.50	110.50	110.25	110.50	276,580
2019-10-22	109.00	110.50	109.00	110.00	1,248,511
2019-10-21	109.50	110.50	109.00	110.50	1,005,577
2019-10-18	108.00	110.00	108.00	110.00	21,699,499
2019-10-17	70.50	70.50	70.00	70.00	49,430
2019-10-16	70.50	70.50	70.50	70.50	1,084
2019-10-15	70.50	70.50	70.50	70.50	11,228
2019-10-14	70.50	70.50	70.50	70.50	23,910
2019-10-11	69.00	70.50	69.00	70.50	31,902
2019-10-10	69.00	69.00	69.00	69.00	135,477
2019-10-09	69.00	69.00	69.00	69.00	0
2019-10-08	69.50	69.50	69.00	69.00	11,738
2019-10-07	69.50	69.00	69.00	69.50	18,709
2019-10-04	69.00	69.50	69.00	69.50	40,491
2019-10-03	70.50	69.00	69.00	69.00	234,266
2019-10-02	71.00	71.00	70.50	70.50	27,090
2019-10-01	71.00	71.00	71.00	71.00	340,366
2019-09-30	71.50	71.50	71.00	71.00	58,084
2019-09-27	71.50	71.50	71.50	71.50	6,850
2019-09-26	73.00	73.00	71.00	71.50	142,647
2019-09-25	73.50	74.00	74.00	73.00	8,300
2019-09-24	73.50	73.00	73.00	73.50	38,866
2019-09-23	72.00	73.00	73.00	73.50	31,187
2019-09-20	71.00	72.50	71.00	72.00	30,820
2019-09-19	70.00	71.80	71.00	71.00	60,483
2019-09-18	70.00	70.00	70.00	70.00	27,100
2019-09-17	70.00	70.00	70.00	70.00	2,766
2019-09-16	70.00	70.00	70.00	70.00	32,389
2019-09-13	70.00	70.00	70.00	70.00	12,998
2019-09-12	70.00	70.00	70.00	70.00	54,517
2019-09-11	70.00	70.00	70.00	70.00	37,729
2019-09-10	70.00	70.00	68.00	70.00	0
2019-09-09	70.00	70.00	70.00	70.00	3,017
2019-09-06	70.00	70.00	70.00	70.00	34,734
2019-09-05	70.50	70.50	70.00	70.00	13,050
2019-09-04	70.50	70.50	69.00	70.50	632,906
2019-09-03	70.50	70.50	70.50	70.50	172
2019-09-02	70.50	70.50	70.50	70.50	2,879
2019-08-30	70.50	70.50	70.50	70.50	34,977
2019-08-29	70.50	70.50	70.50	70.50	11,863
2019-08-28	70.50	70.50	69.00	70.50	1,402
2019-08-27	70.00	70.50	70.00	70.50	178,424
2019-08-23	70.00	70.00	70.00	70.00	7,816
2019-08-22	70.00	70.00	70.00	70.00	169,334
2019-08-21	69.50	70.00	69.00	70.00	147,671
2019-08-20	69.50	69.50	69.50	69.50	16,716
2019-08-19	68.50	69.50	68.50	69.50	86,753
2019-08-16	70.00	69.00	69.00	69.50	198,530
2019-08-15	70.00	70.00	70.00	70.00	51,848
2019-08-14	70.00	70.00	69.00	70.00	336,804
2019-08-13	70.00	70.00	70.00	70.00	141,732
2019-08-12	70.00	70.00	70.00	70.00	177,773
2019-08-09	70.00	70.00	70.00	70.00	46,918
2019-08-08	70.00	70.00	70.00	70.00	4,921
2019-08-07	70.00	70.00	70.00	70.00	24,101
2019-08-06	70.00	69.00	69.00	70.00	31,964
2019-08-05	70.00	70.00	70.00	70.00	84,351
2019-08-02	69.00	70.00	69.00	70.00	32,206
2019-08-01	69.50	70.00	69.50	70.00	0
2019-07-31	69.50	69.50	69.50	69.50	27,374
2019-07-30	69.50	69.50	69.50	69.50	21,475
2019-07-29	69.50	69.50	69.50	69.50	40,689
2019-07-26	69.50	69.50	69.50	69.50	39,089
2019-07-25	69.00	69.50	68.00	69.50	520
2019-07-24	69.50	69.50	69.50	69.50	11,640
2019-07-23	69.50	69.50	69.50	69.50	13,804
2019-07-22	69.00	69.40	69.40	69.50	227,631
2019-07-19	69.00	69.00	69.00	69.00	18,923
2019-07-18	69.00	69.00	69.00	69.00	8,180
2019-07-17	68.50	69.50	68.60	69.00	1,145,822
2019-07-16	68.50	68.50	68.50	68.50	3,888
2019-07-15	68.50	68.50	68.50	68.50	309,023
2019-07-12	68.50	68.50	68.50	68.50	65,970
2019-07-11	68.50	68.50	68.50	68.50	19,334
2019-07-10	68.50	68.50	67.00	68.50	116,736
2019-07-09	69.00	69.00	67.00	68.50	85,216
2019-07-08	70.50	72.00	72.00	70.50	63,104
2019-07-05	70.50	70.50	70.50	70.50	6,052
2019-07-04	70.50	70.50	70.50	70.50	15,611
2019-07-03	70.00	70.50	69.00	70.50	12,729
2019-07-02	68.50	70.00	68.50	70.00	1,286,415
2019-07-01	68.00	68.50	68.00	68.50	150,185
2019-06-28	68.00	67.40	67.40	68.00	10,577
2019-06-27	67.50	68.00	67.50	68.00	208,721
2019-06-26	67.50	67.50	67.50	67.50	1,369,361
2019-06-25	69.00	69.00	67.50	67.50	228,711
2019-06-24	69.50	69.50	69.00	69.00	70,095
2019-06-21	70.50	70.50	69.00	70.50	85,996
2019-06-20	70.50	71.00	70.50	70.50	7,684
2019-06-19	71.50	71.50	70.50	70.50	35,389
2019-06-18	71.50	72.00	72.00	71.50	23,779
2019-06-17	71.00	71.00	71.00	71.00	136,189
2019-06-14	71.00	71.00	71.00	71.00	9,298
2019-06-13	71.00	71.00	71.00	71.00	38,294
2019-06-12	71.00	71.00	71.00	71.00	21,630
2019-06-11	71.00	70.00	70.00	71.00	35,253
2019-06-10	71.00	70.00	70.00	71.00	121,022
2019-06-07	71.00	71.00	71.00	71.00	162,530
2019-06-06	70.50	71.50	70.00	71.00	398,637
2019-06-05	71.00	71.50	70.50	70.50	336,740
2019-06-04	71.00	71.00	71.00	71.00	14,866
2019-06-03	71.00	71.00	71.00	71.00	26,500
2019-05-31	71.00	71.00	71.00	71.00	37,133
2019-05-30	71.00	71.00	71.00	71.00	502,215
2019-05-29	71.00	71.00	71.00	71.00	38,193
2019-05-28	71.00	71.00	71.00	71.00	192,916
2019-05-24	72.50	72.50	71.00	71.00	74,968
2019-05-23	72.50	72.50	72.50	72.50	23,646
2019-05-22	73.50	73.50	73.50	73.50	88,203
2019-05-21	73.50	73.50	73.50	73.50	202,166
2019-05-20	73.50	73.50	73.00	73.00	124,960
2019-05-17	73.00	73.50	73.00	73.50	199,459
2019-05-16	73.00	73.00	73.00	73.00	33,226
2019-05-15	73.00	73.00	73.00	73.00	6,272
2019-05-14	73.50	73.50	73.00	73.00	138,014
2019-05-13	72.50	74.50	72.50	73.50	137,777
2019-05-10	71.50	72.40	71.50	72.50	187,205
2019-05-09	71.00	72.00	71.50	72.00	853,092
2019-05-08	71.00	71.50	71.00	71.00	512,119
2019-05-07	71.00	69.00	69.00	70.50	41,478
2019-05-03	70.00	71.00	70.00	71.00	339,206
2019-05-02	70.00	70.00	70.00	70.00	23,933
2019-05-01	70.00	70.00	70.00	70.00	9,534
2019-04-30	70.00	70.00	70.00	70.00	15,748
2019-04-29	70.00	70.00	68.00	70.00	49,613
2019-04-26	70.00	68.00	68.00	70.00	18,306
2019-04-25	70.00	70.00	69.00	70.00	58,560

Share	Price	Change
Filtronic (FTC)	49.00	0%
Angle (AGL)	15.50	0%
Ovoca Bio (OVB)	0.85	0%
Aptamer Group (APTA)	0.875	0%
Coro Energy (CORO)	0.14	0%

Share	Price	Change
Indus Gas (INDI)	16.00	0%
Ironveld (IRON)	0.0825	0%
Ukrproduct (UKR)	2.49	0%
Molecular Enrgy (MEN)	10.00	0%
Trellus Health. (TRLS)	2.00	0%

Share	Price	Volume
88 Energy (88E)	0.17	0
Supply@me Cap (SYME)	0.0265	0
Tower Resources (TRP)	0.0205	0
Lloyds (LLOY)	51.78	0
Baron Oil (BOIL)	0.0625	0