ELFGBP

Aelf (ELFGBP)

ELFGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 0.365004 -0.044162 -10.79% 0.359846 0.496875 0.34184 47,380,047.00
Dec 06 2021 0.409166 0.122399 42.68% 0.276162 0.653252 0.25114 60,931,990.00
Dec 05 2021 0.286767 -0.028579 -9.06% 0.320129 0.320129 0.276047 14,377,870.00
Dec 04 2021 0.315346 -0.065198 -17.13% 0.375448 0.382465 0.256054 23,778,511.00
Dec 03 2021 0.380545 -0.016977 -4.27% 0.399989 0.441727 0.376923 16,826,292.00
Dec 02 2021 0.397522 -0.006466 -1.60% 0.400465 0.405123 0.387746 7,497,818.00
Dec 01 2021 0.403987 0.003637 0.91% 0.401449 0.407884 0.395917 8,044,022.00
Nov 30 2021 0.400351 -0.019022 -4.54% 0.416483 0.416483 0.392588 9,817,823.00
Nov 29 2021 0.419373 0.001071 0.26% 0.416634 0.422746 0.405469 9,287,327.00
Nov 28 2021 0.418302 0.015521 3.85% 0.402679 0.442405 0.398531 23,329,452.00
Nov 27 2021 0.40278 -0.017537 -4.17% 0.406056 0.41469 0.395146 16,487,168.00
Nov 26 2021 0.420318 0.02426 6.13% 0.409185 0.462791 0.3762 43,638,971.00
Nov 25 2021 0.396058 0.013891 3.63% 0.374264 0.397525 0.369419 8,238,873.00
Nov 24 2021 0.382167 -0.003465 -0.90% 0.38943 0.393865 0.372512 7,565,636.00
Nov 23 2021 0.385632 -0.000546 -0.14% 0.382517 0.392965 0.378272 7,724,662.00
Nov 22 2021 0.386179 -0.020592 -5.06% 0.400377 0.400377 0.381829 8,233,980.00
Nov 21 2021 0.40677 -0.004073 -0.99% 0.410195 0.413401 0.39433 6,080,908.00
Nov 20 2021 0.410843 0.020856 5.35% 0.390106 0.416806 0.389974 13,938,806.00
Nov 19 2021 0.389987 0.018366 4.94% 0.370715 0.391771 0.361951 6,587,731.00
Nov 18 2021 0.371621 -0.061228 -14.15% 0.432259 0.435545 0.371621 14,218,645.00
Nov 17 2021 0.432848 0.015276 3.66% 0.41615 0.435858 0.39346 16,092,691.00
Nov 16 2021 0.417573 -0.01289 -2.99% 0.420117 0.422281 0.385263 17,849,180.00
Nov 15 2021 0.430462 0.015431 3.72% 0.412721 0.470637 0.407616 12,326,449.00
Nov 14 2021 0.415031 0.009759 2.41% 0.409166 0.415351 0.400635 4,978,687.00
Nov 13 2021 0.405272 0.005143 1.29% 0.401595 0.409786 0.397016 3,657,989.00
Nov 12 2021 0.400128 -0.007318 -1.80% 0.410266 0.440746 0.388459 3,725,681.00
Nov 11 2021 0.407446 0.003192 0.79% 0.400137 0.414239 0.399047 5,036,233.00
Nov 10 2021 0.404254 -0.020118 -4.74% 0.422324 0.428567 0.397281 6,953,267.00
Nov 09 2021 0.424372 -0.004436 -1.03% 0.424344 0.431529 0.41918 5,239,277.00
Nov 08 2021 0.428808 -0.000495 -0.12% 0.435791 0.436784 0.421631 6,124,936.00
Nov 07 2021 0.429303 -0.002111 -0.49% 0.430962 0.432787 0.418946 4,783,202.00
Nov 06 2021 0.431414 0.000898 0.21% 0.430218 0.433501 0.417281 5,319,777.00
Nov 05 2021 0.430516 -0.008991 -2.05% 0.437115 0.437283 0.425479 4,402,001.00
Nov 04 2021 0.439507 0.006188 1.43% 0.42873 0.447552 0.423975 10,026,018.00
Nov 03 2021 0.433319 -0.025965 -5.65% 0.456823 0.456823 0.422436 7,151,783.00
Nov 02 2021 0.459284 0.004712 1.04% 0.446906 0.466651 0.440686 14,430,722.00
Nov 01 2021 0.454572 0.030787 7.26% 0.424248 0.459829 0.419611 24,227,981.00
Oct 31 2021 0.423786 0.012735 3.10% 0.410266 0.450073 0.401675 20,981,090.00
Oct 30 2021 0.411051 0.004476 1.10% 0.41361 0.434155 0.400769 12,704,949.00
Oct 29 2021 0.406575 0.014088 3.59% 0.393267 0.410726 0.389688 7,291,524.00
Oct 28 2021 0.392487 0.016654 4.43% 0.376719 0.395907 0.365919 9,538,521.00
Oct 27 2021 0.375833 -0.051404 -12.03% 0.42593 0.429962 0.369954 13,068,295.00
Oct 26 2021 0.427237 -0.000688 -0.16% 0.430365 0.436846 0.417805 9,196,910.00
Oct 25 2021 0.427925 0.002828 0.67% 0.424697 0.431717 0.413154 5,306,992.00
Oct 24 2021 0.425097 -0.00517 -1.20% 0.417565 0.435238 0.408722 5,192,326.00
Oct 23 2021 0.430267 0.001109 0.26% 0.427013 0.436863 0.417614 6,579,967.00
Oct 22 2021 0.429158 0.004015 0.94% 0.417565 0.435238 0.408722 6,199,365.00
Oct 21 2021 0.425143 -0.008231 -1.90% 0.42875 0.443748 0.415457 9,272,281.00
Oct 20 2021 0.433374 0.007789 1.83% 0.417565 0.435238 0.408722 7,649,772.00
Oct 19 2021 0.425585 0.004717 1.12% 0.638613 0.642299 0.162414 19,720,226.00
Oct 18 2021 0.420868 -0.010241 -2.38% 0.429768 0.436143 0.41144 9,512,408.00
Oct 17 2021 0.43111 -0.005599 -1.28% 0.437411 0.453463 0.41786 9,285,157.00
Oct 16 2021 0.436709 -0.004666 -1.06% 0.436643 0.453348 0.431609 10,735,732.00
Oct 15 2021 0.441374 -0.044625 -9.18% 0.483285 0.491712 0.434172 19,283,664.00
Oct 14 2021 0.485999 -0.004187 -0.85% 0.487026 0.489747 0.476618 7,201,081.00
Oct 13 2021 0.490186 0.00601 1.24% 0.481142 0.491093 0.4713 9,103,011.00
Oct 12 2021 0.484176 -0.039362 -7.52% 0.500603 0.503975 0.46944 15,173,632.00
Oct 11 2021 0.523538 0.041905 8.70% 0.478577 0.537967 0.467812 21,914,308.00
Oct 10 2021 0.481634 -0.019176 -3.83% 0.493611 0.502767 0.479072 9,639,537.00
Oct 09 2021 0.50081 -0.022337 -4.27% 0.507028 0.520004 0.491593 9,510,070.00
Oct 08 2021 0.523146 0.011851 2.32% 0.506725 0.532208 0.486956 15,850,013.00
Oct 07 2021 0.511296 -0.015247 -2.90% 0.514542 0.514699 0.494137 9,019,483.00
Oct 06 2021 0.526543 0.020019 3.95% 0.499519 0.548278 0.483334 23,310,565.00
Oct 05 2021 0.506524 0.003679 0.73% 0.498305 0.509177 0.478623 13,407,579.00
Oct 04 2021 0.502845 0.0099 2.01% 0.638613 0.642299 0.478976 23,350,725.00
Oct 03 2021 0.492945 -0.000111 -0.02% 0.499116 0.499419 0.479335 17,277,285.00
Oct 02 2021 0.493056 -0.004171 -0.84% 0.494212 0.502593 0.476054 21,208,067.00
Oct 01 2021 0.497227 0.03565 7.72% 0.466341 0.497959 0.465056 23,963,549.00
Sep 30 2021 0.461578 0.043988 10.53% 0.416271 0.499248 0.416218 25,427,574.00
Sep 29 2021 0.417589 0.000508 0.12% 0.417512 0.441846 0.40244 12,257,141.00
Sep 28 2021 0.417081 -0.029911 -6.69% 0.44758 0.449674 0.417081 11,854,457.00
Sep 27 2021 0.446992 -0.023392 -4.97% 0.480707 0.490156 0.446992 13,175,427.00
Sep 26 2021 0.470384 -0.023131 -4.69% 0.490336 0.490336 0.433191 6,993,099.00
Sep 25 2021 0.493516 -0.026377 -5.07% 0.518097 0.524271 0.478219 18,171,631.00
Sep 24 2021 0.519893 -0.05797 -10.03% 0.578493 0.584762 0.492532 30,950,465.00
Sep 23 2021 0.577863 -0.045711 -7.33% 0.638613 0.642299 0.549141 29,827,674.00
Sep 22 2021 0.623574 0.063694 11.38% 0.560689 0.636718 0.540575 28,025,411.00
Sep 21 2021 0.55988 -0.061463 -9.89% 0.58318 0.678209 0.540704 38,929,321.00
Sep 20 2021 0.621342 -0.008064 -1.28% 0.638242 0.755833 0.561537 49,661,606.00
Sep 19 2021 0.629406 -0.045961 -6.81% 0.668409 0.678247 0.609035 19,959,073.00
Sep 18 2021 0.675368 -0.05647 -7.72% 0.71653 0.773273 0.648839 38,534,523.00
Sep 17 2021 0.731838 0.16799 29.79% 0.557494 0.988942 0.550113 91,196,886.00
Sep 16 2021 0.563848 0.022988 4.25% 0.54178 0.596418 0.514614 28,390,746.00
Sep 15 2021 0.54086 0.021174 4.07% 0.58318 0.609615 0.531012 14,436,077.00
Sep 14 2021 0.519686 -0.001123 -0.22% 0.520404 0.529235 0.496988 11,251,464.00
Sep 13 2021 0.520809 -0.076433 -12.80% 0.589241 0.600382 0.494913 18,097,740.00
Sep 12 2021 0.597242 0.017153 2.96% 0.581255 0.605007 0.562534 18,507,143.00
Sep 11 2021 0.580089 -0.01029 -1.74% 0.589593 0.631367 0.560714 19,945,008.00
Sep 10 2021 0.590379 -0.048501 -7.59% 0.645223 0.710172 0.57079 46,139,466.00
Sep 09 2021 0.63888 0.051749 8.81% 0.58318 0.72209 0.564462 47,991,477.00


Your Recent History
COIN
ELFGBP
Aelf
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.