Electric Guitar PLC (ELEG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:16PM BST
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 756,208 |
| 03 Oct 2024 | 0.8000 | 0.8030 | 0.7500 | 0.8000 | 0.8000 | 2,711,503 |
| 02 Oct 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 01 Oct 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 30 Sept 2024 | 0.7750 | 0.8390 | 0.7700 | 0.8000 | 0.8000 | 983,577 |
| 27 Sept 2024 | 0.8000 | 0.7610 | 0.7610 | 0.7750 | 0.7750 | 42,473 |
| 26 Sept 2024 | 0.8000 | 0.7600 | 0.7600 | 0.8000 | 0.8000 | 160,000 |
| 25 Sept 2024 | 0.6500 | 0.9000 | 0.6420 | 0.8000 | 0.8000 | 10,693,142 |
| 24 Sept 2024 | 0.6500 | 0.7000 | 0.6380 | 0.6500 | 0.6500 | 3,850,000 |
| 23 Sept 2024 | 0.6500 | 0.6500 | 0.6350 | 0.6500 | 0.6500 | 2,336,455 |
| 20 Sept 2024 | 0.6000 | 0.6220 | 0.6220 | 0.6000 | 0.6000 | 600,000 |
| 19 Sept 2024 | 0.6000 | 0.6290 | 0.6250 | 0.6000 | 0.6000 | 601,460 |
| 18 Sept 2024 | 0.6000 | 0.5600 | 0.5600 | 0.6000 | 0.6000 | 130,581 |
| 17 Sept 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 16 Sept 2024 | 0.6000 | 0.5650 | 0.5650 | 0.6000 | 0.6000 | 1,190,500 |
| 13 Sept 2024 | 0.6000 | 0.6350 | 0.5650 | 0.6000 | 0.6000 | 436,666 |
| 12 Sept 2024 | 0.6000 | 0.6360 | 0.6350 | 0.6000 | 0.6000 | 181,244 |
| 11 Sept 2024 | 0.6000 | 0.6500 | 0.5560 | 0.6000 | 0.6000 | 3,975,056 |
| 10 Sept 2024 | 0.6750 | 0.6200 | 0.5500 | 0.6000 | 0.6000 | 5,435,798 |
| 09 Sept 2024 | 0.7250 | 0.7740 | 0.6500 | 0.6750 | 0.6750 | 5,467,217 |
| 06 Sept 2024 | 0.7000 | 0.6950 | 0.6560 | 0.6750 | 0.6750 | 126,811 |
| 05 Sept 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 04 Sept 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 03 Sept 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 02 Sept 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 30 Aug 2024 | 0.7000 | 0.7090 | 0.7090 | 0.7000 | 0.7000 | 352 |
| 29 Aug 2024 | 0.7250 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 9,300,000 |
| 28 Aug 2024 | 0.7250 | 0.7030 | 0.7030 | 0.7250 | 0.7250 | 1,603 |
| 27 Aug 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 23 Aug 2024 | 0.7500 | 0.7100 | 0.7100 | 0.7250 | 0.7250 | 100,000 |
| 22 Aug 2024 | 0.7500 | 0.7510 | 0.7500 | 0.7500 | 0.7500 | 8,594,430 |
| 21 Aug 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 20 Aug 2024 | 0.7500 | 0.8000 | 0.7900 | 0.7500 | 0.7500 | 2,000,000 |
| 19 Aug 2024 | 0.7500 | 0.7400 | 0.7400 | 0.7500 | 0.7500 | 100,000 |
| 16 Aug 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 15 Aug 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 14 Aug 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 13 Aug 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 12 Aug 2024 | 0.7500 | 0.7550 | 0.7060 | 0.7500 | 0.7500 | 57,901 |
| 09 Aug 2024 | 0.7500 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 37,901 |
| 08 Aug 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 07 Aug 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 06 Aug 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 05 Aug 2024 | 0.7250 | 0.7420 | 0.7420 | 0.7250 | 0.7250 | 100,000 |
| 02 Aug 2024 | 0.7750 | 0.7450 | 0.7280 | 0.7250 | 0.7250 | 691,000 |
| 01 Aug 2024 | 0.8000 | 0.8200 | 0.7530 | 0.7750 | 0.7750 | 1,396,031 |
| 31 Jul 2024 | 0.6750 | 0.9900 | 0.6940 | 0.8000 | 0.8000 | 7,538,697 |
| 30 Jul 2024 | 0.6750 | 0.6940 | 0.6940 | 0.6750 | 0.6750 | 1,891 |
| 29 Jul 2024 | 0.6750 | 0.6750 | 0.6600 | 0.6750 | 0.6750 | 6,476,190 |
| 26 Jul 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 25 Jul 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 24 Jul 2024 | 0.6500 | 0.6900 | 0.6900 | 0.6750 | 0.6750 | 1,000,000 |
| 23 Jul 2024 | 0.6500 | 0.6180 | 0.6180 | 0.6500 | 0.6500 | 103,000 |
| 22 Jul 2024 | 0.6500 | 0.6390 | 0.6100 | 0.6500 | 0.6500 | 1,310,000 |
| 19 Jul 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 18 Jul 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 17 Jul 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 16 Jul 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 15 Jul 2024 | 0.6500 | 0.6490 | 0.6180 | 0.6500 | 0.6500 | 780,844 |
| 12 Jul 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 11 Jul 2024 | 0.6250 | 0.6400 | 0.6400 | 0.6250 | 0.6250 | 250,000 |
| 10 Jul 2024 | 0.6500 | 0.6200 | 0.6200 | 0.6250 | 0.6250 | 1,604,762 |
| 09 Jul 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 08 Jul 2024 | 0.6500 | 0.6950 | 0.6880 | 0.6500 | 0.6500 | 324,398 |
| 05 Jul 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 04 Jul 2024 | 0.8250 | 0.8250 | 0.6000 | 0.6500 | 0.6500 | 1,731,447 |
| 03 Jul 2024 | 0.8250 | 0.8000 | 0.8000 | 0.8250 | 0.8250 | 50,000 |
| 02 Jul 2024 | 1.0000 | 0.8100 | 0.8100 | 0.8250 | 0.8250 | 684,491 |
| 01 Jul 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 28 Jun 2024 | 1.0000 | 0.9550 | 0.9550 | 1.0000 | 1.0000 | 100,000 |
| 27 Jun 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 26 Jun 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 25 Jun 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 24 Jun 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 21 Jun 2024 | 0.9500 | 0.9950 | 0.9600 | 1.0000 | 1.0000 | 1,602,512 |
| 20 Jun 2024 | 0.9250 | 0.9900 | 0.9000 | 0.9500 | 0.9500 | 3,335,477 |
| 19 Jun 2024 | 0.9500 | 0.9400 | 0.9000 | 0.9250 | 0.9250 | 101,920 |
| 18 Jun 2024 | 0.9750 | 1.0000 | 0.9000 | 0.9250 | 0.9250 | 1,850,000 |
| 17 Jun 2024 | 1.1250 | 1.0500 | 1.0000 | 0.9750 | 0.9750 | 444,150 |
| 14 Jun 2024 | 1.0500 | 1.0500 | 1.0000 | 1.1250 | 1.1250 | 1,590,480 |
| 13 Jun 2024 | 1.0000 | 1.1000 | 0.9000 | 1.0000 | 1.0000 | 3,200,500 |
| 12 Jun 2024 | 1.0500 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 450,000 |
| 11 Jun 2024 | 1.0500 | 1.0000 | 1.0000 | 1.0500 | 1.0500 | 49,901 |
| 10 Jun 2024 | 1.5500 | 1.5000 | 1.0000 | 1.0500 | 1.0500 | 1,165,158 |
| 07 Jun 2024 | 1.5500 | 1.5000 | 1.5000 | 1.5500 | 1.5500 | 200,000 |
| 06 Jun 2024 | 1.7250 | 1.7000 | 1.5000 | 1.5500 | 1.5500 | 1,154,825 |
| 05 Jun 2024 | 1.7250 | 1.7130 | 1.7130 | 1.7250 | 1.7250 | 234,000 |
| 04 Jun 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
| 03 Jun 2024 | 1.9000 | 1.8380 | 1.8000 | 1.9000 | 1.9000 | 138,396 |
| 31 May 2024 | 1.9000 | 1.8000 | 1.8000 | 1.9000 | 1.9000 | 3,000 |
| 30 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 29 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 28 May 2024 | 1.9000 | 1.8800 | 1.8500 | 1.9000 | 1.9000 | 1,035,002 |
| 24 May 2024 | 1.9000 | 1.8700 | 1.8500 | 1.9000 | 1.9000 | 2,594,190 |
| 23 May 2024 | 1.9000 | 1.8800 | 1.8750 | 1.9000 | 1.9000 | 1,610,638 |
| 22 May 2024 | 1.9000 | 1.8100 | 1.8100 | 1.9000 | 1.9000 | 150,000 |
| 21 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 20 May 2024 | 1.9000 | 2.0000 | 1.8010 | 1.9000 | 1.9000 | 3,864,284 |
| 17 May 2024 | 1.9000 | 1.9200 | 1.8020 | 1.9000 | 1.9000 | 1,253,591 |
| 16 May 2024 | 1.7500 | 1.9250 | 1.7800 | 1.9000 | 1.9000 | 6,243,673 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.