0.60p+0.00 (+0.00%)16 Sep 2024, 16:00
Electric Guitar PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 16, 2024 | 0.60p | 0.56p | 0.56p | 0.60p | 1,190,500 |
Sep 13, 2024 | 0.60p | 0.63p | 0.56p | 0.60p | 436,666 |
Sep 12, 2024 | 0.60p | 0.64p | 0.64p | 0.60p | 181,244 |
Sep 11, 2024 | 0.60p | 0.65p | 0.56p | 0.60p | 3,975,056 |
Sep 10, 2024 | 0.68p | 0.62p | 0.55p | 0.60p | 5,435,798 |
Sep 9, 2024 | 0.72p | 0.77p | 0.65p | 0.68p | 5,467,217 |
Sep 6, 2024 | 0.70p | 0.69p | 0.66p | 0.68p | 126,811 |
Aug 30, 2024 | 0.70p | 0.71p | 0.71p | 0.70p | 352 |
Aug 29, 2024 | 0.72p | 0.70p | 0.65p | 0.70p | 9,300,000 |
Aug 28, 2024 | 0.72p | 0.70p | 0.70p | 0.72p | 1,603 |
Aug 23, 2024 | 0.75p | 0.71p | 0.71p | 0.72p | 100,000 |
Aug 22, 2024 | 0.75p | 0.75p | 0.75p | 0.75p | 8,594,430 |
Aug 20, 2024 | 0.75p | 0.80p | 0.79p | 0.75p | 2,000,000 |
Aug 19, 2024 | 0.75p | 0.74p | 0.74p | 0.75p | 100,000 |
Aug 12, 2024 | 0.75p | 0.76p | 0.71p | 0.75p | 57,901 |
Aug 9, 2024 | 0.75p | 0.76p | 0.76p | 0.75p | 37,901 |
Aug 5, 2024 | 0.72p | 0.74p | 0.74p | 0.72p | 100,000 |
Aug 2, 2024 | 0.78p | 0.74p | 0.73p | 0.72p | 691,000 |
Aug 1, 2024 | 0.80p | 0.82p | 0.75p | 0.78p | 1,396,031 |
Jul 31, 2024 | 0.68p | 0.99p | 0.69p | 0.80p | 7,538,697 |
Jul 30, 2024 | 0.68p | 0.69p | 0.69p | 0.68p | 1,891 |
Jul 29, 2024 | 0.68p | 0.68p | 0.66p | 0.68p | 6,476,190 |
Jul 24, 2024 | 0.65p | 0.69p | 0.69p | 0.68p | 1,000,000 |
Jul 23, 2024 | 0.65p | 0.62p | 0.62p | 0.65p | 103,000 |
Jul 22, 2024 | 0.65p | 0.64p | 0.61p | 0.65p | 1,310,000 |
Jul 15, 2024 | 0.65p | 0.65p | 0.62p | 0.65p | 780,844 |
Jul 11, 2024 | 0.63p | 0.64p | 0.64p | 0.63p | 250,000 |
Jul 10, 2024 | 0.65p | 0.62p | 0.62p | 0.63p | 1,604,762 |
Jul 8, 2024 | 0.65p | 0.69p | 0.69p | 0.65p | 324,398 |
Jul 4, 2024 | 0.82p | 0.82p | 0.60p | 0.65p | 1,731,447 |
Jul 3, 2024 | 0.82p | 0.80p | 0.80p | 0.82p | 50,000 |
Jul 2, 2024 | 1.00p | 0.81p | 0.81p | 0.82p | 684,491 |
Jun 28, 2024 | 1.00p | 0.95p | 0.95p | 1.00p | 100,000 |
Jun 21, 2024 | 0.95p | 0.99p | 0.96p | 1.00p | 1,602,512 |
Jun 20, 2024 | 0.93p | 0.99p | 0.90p | 0.95p | 3,335,477 |
Jun 19, 2024 | 0.95p | 0.94p | 0.90p | 0.93p | 101,920 |
Jun 18, 2024 | 0.97p | 1.00p | 0.90p | 0.93p | 1,850,000 |
Jun 17, 2024 | 1.13p | 1.05p | 1.00p | 0.97p | 444,150 |
Jun 14, 2024 | 1.05p | 1.05p | 1.00p | 1.13p | 1,590,480 |
Jun 13, 2024 | 1.00p | 1.10p | 0.90p | 1.00p | 3,200,500 |
Jun 12, 2024 | 1.05p | 1.09p | 1.00p | 1.00p | 450,000 |
Jun 11, 2024 | 1.05p | 1.00p | 1.00p | 1.05p | 49,901 |
Jun 10, 2024 | 1.55p | 1.50p | 1.00p | 1.05p | 1,165,158 |
Jun 7, 2024 | 1.55p | 1.50p | 1.50p | 1.55p | 200,000 |
Jun 6, 2024 | 1.73p | 1.70p | 1.50p | 1.55p | 1,154,825 |
Jun 5, 2024 | 1.73p | 1.71p | 1.71p | 1.73p | 234,000 |
Jun 3, 2024 | 1.90p | 1.84p | 1.80p | 1.90p | 138,396 |
May 31, 2024 | 1.90p | 1.80p | 1.80p | 1.90p | 3,000 |
May 28, 2024 | 1.90p | 1.88p | 1.85p | 1.90p | 1,035,002 |
May 24, 2024 | 1.90p | 1.87p | 1.85p | 1.90p | 2,594,190 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Playtech PLC | 753.00 | 15.14 |
Ti Fluid Systems PLC | 166.40 | 14.13 |
Jtc PLC | 1,134.00 | 3.85 |
Jd Sports Fashion PLC | 154.30 | 3.63 |
Dowlais Group PLC | 62.05 | 3.24 |
Marks And Spencer Group PLC | 361.40 | 2.90 |
Fallers
Company | Price | % Chg |
---|---|---|
Phoenix Group Holdings PLC | 546.00 | -5.29 |
Trustpilot Group PLC | 220.00 | -3.72 |
Oxford Instruments PLC | 2,125.00 | -3.63 |
Close Brothers Group PLC | 520.00 | -3.44 |
Spire Healthcare Group PLC | 235.50 | -3.29 |
Melrose Industries PLC | 467.20 | -2.57 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.