1. Share Prices

  2. Electric Guitar PLC (ELEG)

0.60p+0.00 (+0.00%)16 Sep 2024, 16:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Electric Guitar PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 16, 20240.60p0.56p0.56p0.60p1,190,500
Sep 13, 20240.60p0.63p0.56p0.60p436,666
Sep 12, 20240.60p0.64p0.64p0.60p181,244
Sep 11, 20240.60p0.65p0.56p0.60p3,975,056
Sep 10, 20240.68p0.62p0.55p0.60p5,435,798
Sep 9, 20240.72p0.77p0.65p0.68p5,467,217
Sep 6, 20240.70p0.69p0.66p0.68p126,811
Aug 30, 20240.70p0.71p0.71p0.70p352
Aug 29, 20240.72p0.70p0.65p0.70p9,300,000
Aug 28, 20240.72p0.70p0.70p0.72p1,603
Aug 23, 20240.75p0.71p0.71p0.72p100,000
Aug 22, 20240.75p0.75p0.75p0.75p8,594,430
Aug 20, 20240.75p0.80p0.79p0.75p2,000,000
Aug 19, 20240.75p0.74p0.74p0.75p100,000
Aug 12, 20240.75p0.76p0.71p0.75p57,901
Aug 9, 20240.75p0.76p0.76p0.75p37,901
Aug 5, 20240.72p0.74p0.74p0.72p100,000
Aug 2, 20240.78p0.74p0.73p0.72p691,000
Aug 1, 20240.80p0.82p0.75p0.78p1,396,031
Jul 31, 20240.68p0.99p0.69p0.80p7,538,697
Jul 30, 20240.68p0.69p0.69p0.68p1,891
Jul 29, 20240.68p0.68p0.66p0.68p6,476,190
Jul 24, 20240.65p0.69p0.69p0.68p1,000,000
Jul 23, 20240.65p0.62p0.62p0.65p103,000
Jul 22, 20240.65p0.64p0.61p0.65p1,310,000
Jul 15, 20240.65p0.65p0.62p0.65p780,844
Jul 11, 20240.63p0.64p0.64p0.63p250,000
Jul 10, 20240.65p0.62p0.62p0.63p1,604,762
Jul 8, 20240.65p0.69p0.69p0.65p324,398
Jul 4, 20240.82p0.82p0.60p0.65p1,731,447
Jul 3, 20240.82p0.80p0.80p0.82p50,000
Jul 2, 20241.00p0.81p0.81p0.82p684,491
Jun 28, 20241.00p0.95p0.95p1.00p100,000
Jun 21, 20240.95p0.99p0.96p1.00p1,602,512
Jun 20, 20240.93p0.99p0.90p0.95p3,335,477
Jun 19, 20240.95p0.94p0.90p0.93p101,920
Jun 18, 20240.97p1.00p0.90p0.93p1,850,000
Jun 17, 20241.13p1.05p1.00p0.97p444,150
Jun 14, 20241.05p1.05p1.00p1.13p1,590,480
Jun 13, 20241.00p1.10p0.90p1.00p3,200,500
Jun 12, 20241.05p1.09p1.00p1.00p450,000
Jun 11, 20241.05p1.00p1.00p1.05p49,901
Jun 10, 20241.55p1.50p1.00p1.05p1,165,158
Jun 7, 20241.55p1.50p1.50p1.55p200,000
Jun 6, 20241.73p1.70p1.50p1.55p1,154,825
Jun 5, 20241.73p1.71p1.71p1.73p234,000
Jun 3, 20241.90p1.84p1.80p1.90p138,396
May 31, 20241.90p1.80p1.80p1.90p3,000
May 28, 20241.90p1.88p1.85p1.90p1,035,002
May 24, 20241.90p1.87p1.85p1.90p2,594,190
12
Showing 1 to 50 of 60

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
12 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kingfisher PLC310.847.08
Auction Technology Group PLC414.003.89
Goodwin PLC7,529.203.14
Wizz Air Holdings PLC1,201.982.73
Smith (Ds) PLC480.202.65
Petershill Partners PLC224.992.50

Fallers

CompanyPrice% Chg
Essentra PLC134.00-19.86
Jtc PLC1,055.00-6.97
Playtech PLC736.00-2.26
Nb Private Equity Partners Limited1,545.00-1.47
Mitchells & Butlers PLC293.50-1.18
Rs Group PLC789.00-0.82