Register for real-time alerts, custom portfolio, and market movers
ELAGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 1.85 | 0.160 | 9.63% | 1.69 | 1.86 | 1.69 | 994.00 |
| Jul 25 2024 | 1.69 | 0.010 | 0.54% | 1.67 | 1.71 | 1.60 | 723.00 |
| Jul 24 2024 | 1.68 | 0.010 | 0.46% | 1.67 | 1.70 | 1.65 | 337.00 |
| Jul 23 2024 | 1.67 | 0.020 | 1.01% | 1.66 | 1.68 | 1.64 | 639.00 |
| Jul 22 2024 | 1.66 | -0.110 | -6.23% | 2.27 | 2.74 | 1.65 | 1,379.00 |
| Jul 21 2024 | 1.77 | 0.010 | 0.44% | 1.76 | 1.79 | 1.70 | 492.00 |
| Jul 20 2024 | 1.76 | 0.00 | -0.15% | 1.76 | 1.79 | 1.75 | 503.00 |
| Jul 19 2024 | 1.76 | 0.00 | -0.25% | 1.76 | 1.80 | 1.74 | 1,077.00 |
| Jul 18 2024 | 1.77 | 0.090 | 5.41% | 1.67 | 1.78 | 1.67 | 1,208.00 |
| Jul 17 2024 | 1.68 | -0.110 | -5.91% | 2.61 | 2.61 | 1.67 | 1,092.00 |
| Jul 16 2024 | 1.78 | 0.080 | 4.94% | 2.59 | 2.60 | 1.65 | 2,823.00 |
| Jul 15 2024 | 1.70 | 0.030 | 1.59% | 2.27 | 2.74 | 1.66 | 907.00 |
| Jul 14 2024 | 1.67 | -0.050 | -2.84% | 1.71 | 1.73 | 1.61 | 3,178.00 |
| Jul 13 2024 | 1.72 | 0.250 | 16.88% | 1.47 | 1.93 | 1.45 | 6,714.00 |
| Jul 12 2024 | 1.47 | 0.010 | 0.37% | 1.46 | 1.49 | 1.43 | 36.00 |
| Jul 11 2024 | 1.47 | 0.060 | 4.56% | 1.40 | 1.50 | 1.39 | 430.00 |
| Jul 10 2024 | 1.40 | -0.020 | -1.60% | 1.42 | 1.45 | 1.40 | 203.00 |
| Jul 09 2024 | 1.42 | -0.060 | -4.31% | 1.48 | 1.51 | 1.42 | 272.00 |
| Jul 08 2024 | 1.49 | -0.080 | -5.29% | 2.27 | 2.74 | 1.45 | 448.00 |
| Jul 07 2024 | 1.57 | -0.060 | -3.53% | 1.63 | 1.67 | 1.57 | 41.00 |
| Jul 06 2024 | 1.63 | 0.070 | 4.62% | 1.55 | 1.64 | 1.53 | 2,479.00 |
| Jul 05 2024 | 1.56 | -0.050 | -2.92% | 1.60 | 1.62 | 1.50 | 1,049.00 |
| Jul 04 2024 | 1.60 | -0.150 | -8.42% | 1.75 | 1.78 | 1.60 | 13,956.00 |
| Jul 03 2024 | 1.75 | 0.00 | 0.14% | 1.75 | 1.79 | 1.72 | 4,703.00 |
| Jul 02 2024 | 1.75 | -0.140 | -7.49% | 1.96 | 1.96 | 1.74 | 313.00 |
| Jul 01 2024 | 1.89 | 0.120 | 6.87% | 2.27 | 2.74 | 1.72 | 507.00 |
| Jun 30 2024 | 1.77 | 0.070 | 4.16% | 1.70 | 1.77 | 1.69 | 72.00 |
| Jun 29 2024 | 1.70 | 0.010 | 0.47% | 1.69 | 1.74 | 1.69 | 82.00 |
| Jun 28 2024 | 1.69 | -0.050 | -2.62% | 1.74 | 1.75 | 1.68 | 122.00 |
| Jun 27 2024 | 1.74 | 0.010 | 0.43% | 1.73 | 1.75 | 1.69 | 171.00 |
| Jun 26 2024 | 1.73 | -0.020 | -1.08% | 2.27 | 2.74 | 1.71 | 622.00 |
| Jun 25 2024 | 1.75 | -0.020 | -1.12% | 1.77 | 1.81 | 1.74 | 101.00 |
| Jun 24 2024 | 1.77 | -0.040 | -2.06% | 1.77 | 1.81 | 1.72 | 364.00 |
| Jun 23 2024 | 1.80 | 0.010 | 0.33% | 1.80 | 1.81 | 1.76 | 464.00 |
| Jun 22 2024 | 1.80 | -0.020 | -1.22% | 1.82 | 1.84 | 1.77 | 128.00 |
| Jun 21 2024 | 1.82 | 0.020 | 1.00% | 1.80 | 1.83 | 1.75 | 446.00 |
| Jun 20 2024 | 1.80 | -0.060 | -3.02% | 1.86 | 1.90 | 1.80 | 239.00 |
| Jun 19 2024 | 1.86 | -0.020 | -0.86% | 1.87 | 1.93 | 1.84 | 226.00 |
| Jun 18 2024 | 1.87 | -0.070 | -3.78% | 1.95 | 1.97 | 1.84 | 1,430.00 |
| Jun 17 2024 | 1.95 | -0.040 | -2.24% | 2.27 | 2.74 | 1.94 | 308.00 |
| Jun 16 2024 | 1.99 | -0.020 | -0.90% | 2.71 | 2.71 | 1.98 | 423.00 |
| Jun 15 2024 | 2.01 | 0.00 | -0.22% | 2.01 | 2.05 | 1.98 | 222.00 |
| Jun 14 2024 | 2.02 | 0.050 | 2.59% | 1.97 | 2.03 | 1.95 | 579.00 |
| Jun 13 2024 | 1.96 | -0.120 | -5.55% | 2.04 | 2.07 | 1.93 | 732.00 |
| Jun 12 2024 | 2.08 | 0.110 | 5.58% | 1.97 | 2.26 | 1.96 | 2,437.00 |
| Jun 11 2024 | 1.97 | 0.020 | 1.13% | 1.95 | 2.00 | 1.93 | 427.00 |
| Jun 10 2024 | 1.95 | -0.090 | -4.25% | 2.27 | 2.74 | 1.95 | 312.00 |
| Jun 09 2024 | 2.03 | 0.030 | 1.71% | 2.04 | 2.06 | 2.00 | 168.00 |
| Jun 08 2024 | 2.00 | -0.050 | -2.20% | 2.02 | 2.07 | 1.98 | 989.00 |
| Jun 07 2024 | 2.05 | -0.010 | -0.49% | 2.10 | 2.13 | 1.98 | 828.00 |
| Jun 06 2024 | 2.06 | -0.050 | -2.53% | 2.06 | 2.17 | 2.05 | 367.00 |
| Jun 05 2024 | 2.11 | 0.080 | 4.03% | 2.27 | 2.74 | 2.03 | 2,955.00 |
| Jun 04 2024 | 2.03 | 0.00 | 0.03% | 2.03 | 2.08 | 2.01 | 190.00 |
| Jun 03 2024 | 2.03 | -0.070 | -3.38% | 2.04 | 2.10 | 2.03 | 303.00 |
| Jun 02 2024 | 2.10 | 0.070 | 3.51% | 2.03 | 2.11 | 2.01 | 448.00 |
| Jun 01 2024 | 2.03 | 0.080 | 3.93% | 1.95 | 2.07 | 1.94 | 188.00 |
| May 31 2024 | 1.95 | -0.020 | -0.83% | 1.96 | 2.05 | 1.94 | 3,169.00 |
| May 30 2024 | 1.97 | -0.060 | -2.86% | 2.03 | 2.05 | 1.95 | 359.00 |
| May 29 2024 | 2.02 | -0.020 | -0.74% | 2.04 | 2.08 | 1.99 | 375.00 |
| May 28 2024 | 2.04 | -0.120 | -5.60% | 2.10 | 2.13 | 1.93 | 673.00 |
| May 27 2024 | 2.16 | 0.060 | 2.84% | 2.27 | 2.30 | 2.09 | 1,075.00 |
| May 26 2024 | 2.10 | -0.130 | -5.78% | 2.82 | 2.82 | 2.10 | 1,576.00 |
| May 25 2024 | 2.23 | -0.030 | -1.13% | 2.20 | 2.30 | 2.20 | 337.00 |
| May 24 2024 | 2.25 | -0.020 | -0.77% | 2.31 | 2.35 | 2.21 | 881.00 |
| May 23 2024 | 2.27 | -0.060 | -2.62% | 2.32 | 2.36 | 2.23 | 564.00 |
| May 22 2024 | 2.33 | -0.030 | -1.42% | 2.34 | 2.34 | 2.23 | 610.00 |
| May 21 2024 | 2.37 | 0.00 | -0.21% | 2.37 | 2.43 | 2.31 | 1,601.00 |
| May 20 2024 | 2.37 | 0.110 | 5.02% | 2.27 | 2.83 | 2.15 | 857.00 |
| May 19 2024 | 2.26 | -0.040 | -1.60% | 2.74 | 2.74 | 2.23 | 398.00 |
| May 18 2024 | 2.29 | -0.130 | -5.50% | 2.43 | 2.43 | 2.29 | 1,789.00 |
| May 17 2024 | 2.43 | 0.300 | 13.85% | 2.13 | 2.43 | 2.11 | 2,167.00 |
| May 16 2024 | 2.13 | -0.150 | -6.71% | 2.29 | 2.32 | 2.10 | 501.00 |
| May 15 2024 | 2.29 | 0.160 | 7.31% | 2.13 | 2.31 | 2.12 | 585.00 |
| May 14 2024 | 2.13 | -0.140 | -5.99% | 2.27 | 2.30 | 2.13 | 1,065.00 |
| May 13 2024 | 2.27 | -0.130 | -5.39% | 1.22 | 2.67 | 1.16 | 1,137.00 |
| May 12 2024 | 2.40 | 0.090 | 4.01% | 2.52 | 2.53 | 2.29 | 125.00 |
| May 11 2024 | 2.30 | 0.010 | 0.29% | 2.29 | 2.34 | 2.27 | 508.00 |
| May 10 2024 | 2.30 | -0.130 | -5.21% | 2.42 | 2.46 | 2.28 | 1,778.00 |
| May 09 2024 | 2.42 | 0.040 | 1.50% | 2.39 | 2.42 | 2.29 | 1,581.00 |
| May 08 2024 | 2.39 | -0.070 | -2.76% | 2.44 | 2.51 | 2.38 | 188.00 |
| May 07 2024 | 2.45 | -0.130 | -4.99% | 2.59 | 2.64 | 2.44 | 617.00 |
| May 06 2024 | 2.58 | 0.030 | 1.08% | 1.22 | 2.83 | 1.16 | 411.00 |
| May 05 2024 | 2.56 | -0.010 | -0.52% | 2.57 | 2.60 | 2.50 | 1,122.00 |
| May 04 2024 | 2.57 | 0.010 | 0.39% | 2.55 | 2.61 | 2.50 | 233.00 |
| May 03 2024 | 2.56 | 0.040 | 1.75% | 2.51 | 2.62 | 2.43 | 1,437.00 |
| May 02 2024 | 2.51 | 0.050 | 1.98% | 2.42 | 2.53 | 2.39 | 1,451.00 |
| May 01 2024 | 2.47 | 0.020 | 1.01% | 2.48 | 2.49 | 2.34 | 2,152.00 |
| Apr 30 2024 | 2.44 | -0.090 | -3.73% | 2.54 | 2.60 | 2.34 | 640.00 |
| Apr 29 2024 | 2.54 | -0.120 | -4.35% | 1.22 | 2.83 | 1.16 | 627.00 |
| Apr 28 2024 | 2.65 | 0.010 | 0.29% | 2.64 | 2.75 | 2.63 | 489.00 |
| Apr 27 2024 | 2.64 | -0.020 | -0.86% | 2.67 | 2.68 | 2.58 | 464.00 |
