Eland Oil & Gas Share History

Eland Oil & Gas Share Price history. The following table shows end-of-day data ELA historical share prices for Eland Oil & Gas , 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.

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

Date	Open	High	Low	Close	Volume
2019-12-16	166.00	166.00	165.40	165.70	444,046
2019-12-13	165.40	165.80	165.40	165.60	1,369,968
2019-12-12	165.00	166.00	165.00	165.50	1,284,602
2019-12-11	165.00	165.60	163.60	165.50	603,916
2019-12-10	163.40	165.40	163.40	165.20	607,163
2019-12-09	163.40	164.00	163.40	163.90	733,123
2019-12-06	164.40	164.40	163.00	163.90	214,399
2019-12-05	163.60	164.00	159.40	163.70	437,519
2019-12-04	164.20	164.20	163.60	163.70	878,273
2019-12-03	163.60	164.40	163.40	163.90	1,065,114
2019-11-29	163.20	163.80	163.20	163.30	361,078
2019-11-28	163.20	163.40	163.00	163.30	170,985
2019-11-27	163.00	163.40	163.00	163.20	482,672
2019-11-26	160.80	163.80	160.60	163.10	1,294,223
2019-11-25	162.40	162.40	159.20	160.10	255,676
2019-11-22	160.00	160.20	158.20	160.10	457,599
2019-11-21	162.80	162.80	157.20	159.10	1,488,091
2019-11-20	154.00	161.00	153.40	157.60	1,060,742
2019-11-19	154.00	155.20	153.20	153.70	477,789
2019-11-18	157.00	157.40	153.40	154.80	3,351,074
2019-11-15	164.20	164.20	150.00	154.50	4,582,214
2019-11-14	164.60	165.00	164.00	163.90	1,838,759
2019-11-13	164.60	165.00	164.00	164.70	1,415,299
2019-11-12	165.40	165.40	164.60	165.10	225,288
2019-11-11	165.00	165.40	164.80	165.10	516,052
2019-11-08	165.00	166.00	164.60	165.30	735,948
2019-11-07	165.00	165.20	164.40	164.90	1,148,865
2019-11-06	164.20	164.80	164.20	164.70	457,373
2019-11-05	164.60	165.20	164.40	164.50	978,777
2019-11-04	164.00	164.60	164.00	164.30	493,675
2019-11-01	164.20	164.40	164.00	164.30	194,987
2019-10-31	164.40	164.80	164.00	164.30	470,203
2019-10-30	164.20	165.00	164.00	164.70	1,581,037
2019-10-29	164.00	164.60	164.00	164.30	1,675,221
2019-10-28	163.60	164.40	163.40	164.30	4,382,719
2019-10-25	163.60	163.60	163.00	163.50	320,527
2019-10-24	163.00	163.60	162.80	163.30	1,292,785
2019-10-23	163.00	163.20	162.60	162.90	1,396,324
2019-10-22	163.20	163.20	162.40	162.90	1,519,794
2019-10-21	163.20	163.40	163.00	163.30	1,439,078
2019-10-18	163.40	163.60	163.20	163.30	1,663,190
2019-10-17	164.00	164.40	163.40	163.50	11,815,993
2019-10-16	164.40	164.80	164.20	164.70	7,198,055
2019-10-15	165.00	165.60	162.40	128.70	27,694,663
2019-10-14	129.60	129.60	128.00	128.70	188,169
2019-10-11	128.40	129.40	127.80	128.80	84,756
2019-10-10	125.40	126.20	125.40	125.50	1,318,010
2019-10-09	125.00	125.80	122.80	125.50	288,485
2019-10-08	125.00	126.80	125.00	124.90	571,931
2019-10-07	125.00	126.00	124.00	125.00	32,445
2019-10-04	124.40	126.00	122.60	124.60	121,607
2019-10-03	125.00	125.80	121.20	122.90	102,723
2019-10-02	124.60	126.00	121.00	124.50	98,140
2019-10-01	126.00	126.40	125.00	125.50	330,721
2019-09-30	126.20	127.00	122.00	126.50	419,824
2019-09-27	129.00	129.40	127.00	128.30	69,617
2019-09-26	128.00	129.10	128.00	129.10	7,827
2019-09-25	130.00	131.00	128.00	128.90	404,695
2019-09-24	130.40	130.80	129.40	129.50	494,723
2019-09-23	131.00	133.00	129.20	130.50	710,108
2019-09-20	132.00	132.00	129.60	130.30	183,935
2019-09-19	134.40	134.40	130.20	132.00	197,973
2019-09-18	130.80	133.40	130.00	130.60	110,495
2019-09-17	136.40	136.60	128.20	130.60	181,855
2019-09-16	132.80	140.00	129.00	134.60	401,598
2019-09-13	131.80	131.80	128.00	129.30	199,832
2019-09-12	129.40	131.00	127.40	129.60	3,133,773
2019-09-11	128.00	130.80	128.00	129.30	265,135
2019-09-10	120.00	125.80	120.00	125.30	254,585
2019-09-09	122.40	123.20	122.40	122.90	21,813
2019-09-06	123.20	124.00	122.20	123.30	87,200
2019-09-05	124.00	124.60	122.00	123.40	97,894
2019-09-04	124.20	125.60	124.00	124.60	61,892
2019-09-03	123.20	124.60	123.00	124.20	93,356
2019-09-02	121.00	125.60	121.00	124.60	319,079
2019-08-30	122.80	122.80	118.40	122.70	52,243
2019-08-29	122.60	123.00	120.40	122.40	86,800
2019-08-28	122.20	123.00	121.80	122.40	99,836
2019-08-27	123.80	124.80	119.20	122.30	53,922
2019-08-23	121.20	122.20	121.00	122.90	39,096
2019-08-22	122.00	124.00	121.80	122.90	123,042
2019-08-21	122.00	122.00	120.00	120.40	50,625
2019-08-20	122.20	122.40	120.60	121.50	138,878
2019-08-19	122.40	123.00	120.00	122.30	72,792
2019-08-16	119.40	120.20	117.00	119.30	392,520
2019-08-15	122.80	122.80	115.80	118.90	151,454
2019-08-14	122.00	125.00	121.00	122.00	175,756
2019-08-13	123.80	125.00	122.80	124.40	169,435
2019-08-12	122.00	124.00	121.00	122.60	131,561
2019-08-09	120.00	123.00	120.00	122.50	89,593
2019-08-08	123.00	123.00	120.80	121.20	504,439
2019-08-07	120.00	124.00	120.00	120.60	271,920
2019-08-06	121.00	123.20	121.00	121.90	150,570
2019-08-05	118.00	123.40	118.00	122.70	49,312
2019-08-02	123.00	124.80	123.00	123.70	119,274
2019-08-01	121.00	124.80	119.00	123.90	323,208
2019-07-31	120.00	123.00	118.80	119.70	119,958
2019-07-30	121.00	121.80	119.00	119.50	590,750
2019-07-29	116.20	124.80	116.20	121.90	386,006
2019-07-26	120.20	121.80	116.80	121.30	41,437
2019-07-25	120.20	121.20	119.80	121.40	44,465
2019-07-24	120.00	122.00	119.00	121.50	275,505
2019-07-23	117.20	120.80	116.60	122.20	507,547
2019-07-22	118.40	119.00	115.40	118.10	297,346
2019-07-19	122.00	122.00	115.60	118.10	271,723
2019-07-18	129.00	129.00	121.20	122.30	53,112
2019-07-17	122.80	125.00	122.00	123.10	25,432
2019-07-16	123.00	123.80	121.00	122.60	148,993
2019-07-15	123.00	125.60	122.20	123.60	53,826
2019-07-12	122.40	124.60	122.40	123.10	74,415
2019-07-11	125.40	126.00	122.20	124.70	109,555
2019-07-10	125.80	127.20	125.00	126.10	481,411
2019-07-09	124.00	127.00	121.60	124.30	104,810
2019-07-08	123.00	126.20	123.00	125.20	74,517
2019-07-05	124.80	126.00	124.00	124.40	218,288
2019-07-04	120.80	124.60	120.00	123.90	101,140
2019-07-03	116.40	120.40	115.80	120.00	376,258
2019-07-02	117.60	119.00	117.40	118.10	95,684
2019-07-01	118.20	119.00	117.00	117.70	126,645
2019-06-28	119.00	119.80	116.00	118.50	147,235
2019-06-27	119.00	120.00	119.00	119.90	52,338
2019-06-26	119.20	121.00	117.00	119.70	400,374
2019-06-25	120.00	121.80	116.80	119.80	454,456
2019-06-24	123.60	125.20	123.00	125.10	60,477
2019-06-21	120.60	127.20	120.60	123.30	100,618
2019-06-20	121.00	125.00	121.00	123.30	64,935
2019-06-19	123.40	125.00	122.00	123.40	42,385
2019-06-18	123.00	125.00	123.00	124.40	69,541
2019-06-17	120.00	124.40	120.00	123.60	53,746
2019-06-14	125.20	126.00	117.80	118.40	105,689
2019-06-13	126.00	126.00	124.00	125.50	49,495
2019-06-12	130.00	130.00	125.00	125.30	108,135
2019-06-11	124.40	126.00	124.40	125.60	83,635
2019-06-10	129.00	129.00	125.00	126.40	56,337
2019-06-07	130.00	130.00	125.00	126.50	51,797
2019-06-06	126.00	127.60	125.20	127.30	38,154
2019-06-05	127.00	129.40	125.00	125.80	29,624
2019-06-04	125.00	130.20	125.00	128.60	81,313
2019-05-31	131.00	131.00	127.80	130.10	46,706
2019-05-30	131.00	132.00	128.00	130.10	105,513
2019-05-29	130.00	130.00	128.40	129.20	495,416
2019-05-28	127.20	129.60	127.20	128.70	64,731
2019-05-24	130.00	130.20	128.00	128.30	55,843
2019-05-23	128.00	130.00	128.00	129.20	279,854
2019-05-22	128.00	128.00	127.00	127.80	76,557
2019-05-21	123.00	128.60	123.00	128.10	114,138
2019-05-20	124.80	128.40	123.00	127.50	109,811
2019-05-17	128.00	128.00	122.20	123.80	59,996
2019-05-16	123.40	124.00	121.60	123.00	129,767
2019-05-15	125.00	125.00	122.00	124.10	99,337
2019-05-14	125.00	125.00	121.40	123.30	66,402
2019-05-13	125.00	125.00	120.80	124.00	37,527
2019-05-10	121.60	122.00	121.00	121.40	69,032
2019-05-09	122.00	123.20	121.00	123.00	98,060
2019-05-08	122.00	122.40	121.00	121.50	33,104
2019-05-07	122.00	123.20	121.20	121.80	187,628
2019-05-03	122.40	124.20	122.00	123.10	206,150
2019-05-02	123.00	123.40	120.00	122.80	173,822
2019-05-01	124.40	124.40	119.80	123.50	330,419
2019-04-30	126.80	126.80	124.80	125.20	84,610
2019-04-29	125.40	126.60	125.00	125.20	134,070
2019-04-26	125.00	127.40	124.20	125.40	114,392
2019-04-25	129.20	130.40	126.00	126.50	126,404
2019-04-24	129.80	130.80	127.20	129.80	84,091
2019-04-23	132.00	133.20	126.60	129.40	550,940

Share	Price	Change
Hipgnosis Song. (SONG)	92.00	0%
Sareum (SAR)	26.75	0%
Surgical Innovations (SUN)	0.50	0%
Byotrol (BYOT)	0.125	0%
Tungsten West (TUN)	5.25	0%

Share	Price	Change
Falcon Oil (FOG)	6.625	0%
Energy Pathways (EPP)	1.82	0%
Ceps (CEPS)	17.50	0%
Molecular Enrgy (MEN)	11.50	0%
Jangada Mines (JAN)	1.35	0%

Share	Price	Volume
Hipgnosis Song. (SONG)	92.00	0
Baron Oil (BOIL)	0.066	0
Mosman Oil Gas (MSMN)	0.0175	0
Banco Santander (BNC)	385.50	0
Premier African Minerals (PREM)	0.1875	0