ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ELAGBP Elastos

1.64
-0.064488 (-3.78%)
01:19:17 - Realtime Data

ELAGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 26 2024 2.67 -0.080 -2.78% 2.74 2.77 2.64 626.00
Apr 25 2024 2.74 0.050 1.98% 2.69 2.76 2.63 1,322.00
Apr 24 2024 2.69 -0.220 -7.52% 2.91 2.93 2.63 812.00
Apr 23 2024 2.91 -0.090 -3.15% 3.00 3.09 2.91 497.00
Apr 22 2024 3.00 0.120 4.33% 1.22 3.10 1.16 1,972.00
Apr 21 2024 2.88 0.120 4.38% 2.76 2.95 2.64 1,349.00
Apr 20 2024 2.76 0.100 3.95% 2.64 2.82 2.59 1,024.00
Apr 19 2024 2.65 -0.240 -8.24% 2.88 2.88 2.44 7,116.00
Apr 18 2024 2.89 0.430 17.44% 2.56 3.08 2.47 4,610.00
Apr 17 2024 2.46 -0.130 -4.96% 2.59 2.64 2.46 3,729.00
Apr 16 2024 2.59 -0.150 -5.60% 2.72 2.75 2.48 1,847.00
Apr 15 2024 2.74 -0.140 -4.89% 1.22 3.00 1.16 1,073.00
Apr 14 2024 2.88 0.050 1.61% 2.82 2.91 2.66 4,097.00
Apr 13 2024 2.84 -0.330 -10.44% 3.12 3.32 2.61 5,154.00

Your Recent History

Delayed Upgrade Clock