Market data

Select a section

Electric Guitar

(ELEG)
Sector: Open End and Miscellaneous Investment Vehicles
0.26p
-0.02p -7.27
Last updated: 11:00:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 0.28p 0.28p 0.25p 0.28p 456,660
21/11/2024 0.28p 0.28p 0.27p 0.28p 20,447
20/11/2024 0.21p 0.28p 0.21p 0.28p 9,042,095
19/11/2024 0.33p 0.33p 0.17p 0.33p 12,482,486
18/11/2024 0.33p 0.33p 0.30p 0.33p 1,000,000
15/11/2024 0.38p 0.38p 0.33p 0.38p 1,583,277
14/11/2024 0.38p 0.38p 0.35p 0.38p 56,794
13/11/2024 0.43p 0.43p 0.35p 0.38p 750,588
12/11/2024 0.43p 0.43p 0.36p 0.43p 2,944,045
11/11/2024 0.48p 0.48p 0.42p 0.43p 1,233,071
08/11/2024 0.43p 0.59p 0.43p 0.48p 14,874,500
07/11/2024 0.68p 0.68p 0.42p 0.43p 6,182,102
06/11/2024 0.68p 0.68p 0.68p 0.68p 367
05/11/2024 0.68p 0.68p 0.67p 0.68p 0
04/11/2024 0.68p 0.68p 0.67p 0.68p 0
01/11/2024 0.70p 0.70p 0.65p 0.68p 2,711,539
31/10/2024 0.73p 0.73p 0.70p 0.70p 2,540,000
30/10/2024 0.73p 0.74p 0.68p 0.73p 435,863
29/10/2024 0.73p 0.73p 0.66p 0.73p 1,000,000
28/10/2024 0.73p 0.73p 0.71p 0.73p 0
25/10/2024 0.73p 0.75p 0.71p 0.73p 309,255
24/10/2024 0.78p 0.78p 0.71p 0.73p 700,000
23/10/2024 0.78p 0.78p 0.78p 0.78p 0
22/10/2024 0.78p 0.78p 0.75p 0.78p 450,000
21/10/2024 0.78p 0.79p 0.78p 0.78p 81,081
18/10/2024 0.78p 0.78p 0.78p 0.78p 0
17/10/2024 0.80p 0.80p 0.76p 0.78p 282,047
16/10/2024 0.83p 0.83p 0.76p 0.80p 1,066,820
15/10/2024 0.83p 0.83p 0.83p 0.83p 0
14/10/2024 0.83p 0.83p 0.83p 0.83p 303
11/10/2024 0.83p 0.83p 0.83p 0.83p 0
10/10/2024 0.83p 0.83p 0.80p 0.83p 113,225
09/10/2024 0.83p 0.83p 0.83p 0.83p 0
08/10/2024 0.83p 0.83p 0.79p 0.83p 2,373,000
07/10/2024 0.80p 0.85p 0.79p 0.83p 14,440,152
04/10/2024 0.80p 0.80p 0.79p 0.80p 756,208
03/10/2024 0.80p 0.80p 0.75p 0.80p 2,711,503
02/10/2024 0.80p 0.80p 0.80p 0.80p 0
01/10/2024 0.80p 0.80p 0.80p 0.80p 0
30/09/2024 0.78p 0.84p 0.77p 0.80p 983,577
27/09/2024 0.80p 0.80p 0.76p 0.78p 42,473
26/09/2024 0.80p 0.80p 0.76p 0.80p 160,000
25/09/2024 0.65p 0.90p 0.64p 0.80p 10,693,142
24/09/2024 0.65p 0.70p 0.64p 0.65p 3,850,000
23/09/2024 0.65p 0.65p 0.64p 0.65p 2,336,455
20/09/2024 0.60p 0.62p 0.60p 0.60p 600,000
19/09/2024 0.60p 0.63p 0.60p 0.60p 601,460
18/09/2024 0.60p 0.60p 0.56p 0.60p 130,581
17/09/2024 0.60p 0.61p 0.60p 0.60p 0
16/09/2024 0.60p 0.60p 0.57p 0.60p 1,190,500
13/09/2024 0.60p 0.63p 0.57p 0.60p 436,666
12/09/2024 0.60p 0.64p 0.60p 0.60p 181,244
11/09/2024 0.60p 0.65p 0.56p 0.60p 3,975,056
10/09/2024 0.68p 0.68p 0.55p 0.60p 5,435,798
09/09/2024 0.73p 0.77p 0.65p 0.68p 4,467,217
06/09/2024 0.70p 0.70p 0.66p 0.68p 126,811
05/09/2024 0.70p 0.76p 0.70p 0.70p 0
04/09/2024 0.70p 0.70p 0.70p 0.70p 0
03/09/2024 0.70p 0.70p 0.70p 0.70p 0
02/09/2024 0.70p 0.70p 0.70p 0.70p 0
30/08/2024 0.70p 0.71p 0.70p 0.70p 352
29/08/2024 0.73p 0.73p 0.68p 0.70p 6,400,000
28/08/2024 0.73p 0.73p 0.70p 0.73p 1,603
27/08/2024 0.73p 0.73p 0.72p 0.73p 0
26/08/2024 0.75p 0.75p 0.75p 0.75p 8,594,430
23/08/2024 0.75p 0.75p 0.75p 0.75p 8,594,430
22/08/2024 0.75p 0.75p 0.75p 0.75p 8,594,430
21/08/2024 0.75p 0.75p 0.73p 0.75p 0
20/08/2024 0.75p 0.80p 0.75p 0.75p 2,000,000
19/08/2024 0.75p 0.75p 0.73p 0.75p 0
16/08/2024 0.75p 0.75p 0.73p 0.75p 0
15/08/2024 0.75p 0.75p 0.73p 0.75p 0
14/08/2024 0.75p 0.75p 0.73p 0.75p 0
13/08/2024 0.75p 0.75p 0.73p 0.75p 0
12/08/2024 0.75p 0.76p 0.71p 0.75p 57,901
09/08/2024 0.75p 0.76p 0.75p 0.75p 37,901
08/08/2024 0.73p 0.73p 0.72p 0.73p 0
07/08/2024 0.75p 0.75p 0.72p 0.73p 0
06/08/2024 0.73p 0.73p 0.72p 0.73p 0
05/08/2024 0.73p 0.74p 0.73p 0.73p 100,000
02/08/2024 0.78p 0.78p 0.73p 0.73p 691,000
01/08/2024 0.80p 0.82p 0.75p 0.78p 1,396,031
31/07/2024 0.68p 0.99p 0.68p 0.80p 7,538,697
30/07/2024 0.68p 0.69p 0.68p 0.68p 1,891
29/07/2024 0.68p 0.68p 0.66p 0.68p 3,476,190
26/07/2024 0.68p 0.68p 0.68p 0.68p 0
25/07/2024 0.68p 0.68p 0.68p 0.68p 0
24/07/2024 0.65p 0.69p 0.65p 0.68p 1,000,000
23/07/2024 0.65p 0.65p 0.62p 0.65p 103,000
22/07/2024 0.65p 0.65p 0.61p 0.65p 1,310,000
19/07/2024 0.65p 0.65p 0.62p 0.65p 0
18/07/2024 0.65p 0.65p 0.62p 0.65p 0
17/07/2024 0.65p 0.65p 0.62p 0.65p 0
16/07/2024 0.65p 0.65p 0.62p 0.65p 0
15/07/2024 0.65p 0.65p 0.62p 0.65p 780,844
12/07/2024 0.63p 0.63p 0.61p 0.63p 0
11/07/2024 0.63p 0.64p 0.63p 0.63p 250,000
10/07/2024 0.65p 0.65p 0.62p 0.63p 1,604,762
09/07/2024 0.65p 0.65p 0.62p 0.65p 0
08/07/2024 0.65p 0.70p 0.65p 0.65p 324,398
05/07/2024 0.65p 0.65p 0.62p 0.65p 0
04/07/2024 0.83p 0.83p 0.60p 0.65p 1,731,447
03/07/2024 0.83p 0.83p 0.80p 0.83p 50,000
02/07/2024 1.00p 1.00p 0.81p 0.83p 684,491
01/07/2024 1.00p 1.00p 1.00p 1.00p 0
28/06/2024 1.00p 1.00p 0.96p 1.00p 100,000
27/06/2024 1.00p 1.00p 1.00p 1.00p 0
26/06/2024 1.00p 1.00p 1.00p 1.00p 0
25/06/2024 1.00p 1.00p 1.00p 1.00p 0
24/06/2024 1.00p 1.00p 1.00p 1.00p 0
21/06/2024 0.95p 1.00p 0.95p 1.00p 1,602,512
20/06/2024 0.93p 0.99p 0.90p 0.95p 3,335,477
19/06/2024 0.95p 0.95p 0.90p 0.93p 101,920
18/06/2024 0.98p 1.00p 0.90p 0.93p 1,850,000
17/06/2024 1.13p 1.13p 0.98p 0.98p 444,150
14/06/2024 1.05p 1.13p 1.00p 1.13p 1,590,480
13/06/2024 1.00p 1.10p 0.90p 1.00p 3,200,500
12/06/2024 1.05p 1.09p 1.00p 1.00p 450,000
11/06/2024 1.05p 1.05p 1.00p 1.05p 49,901
10/06/2024 1.55p 1.55p 1.00p 1.05p 1,165,158
07/06/2024 1.55p 1.55p 1.50p 1.55p 200,000
06/06/2024 1.73p 1.73p 1.50p 1.55p 1,154,825
05/06/2024 1.73p 1.73p 1.71p 1.73p 234,000
04/06/2024 1.90p 1.93p 1.73p 1.73p 0
03/06/2024 1.90p 1.90p 1.80p 1.90p 138,396
31/05/2024 1.90p 1.90p 1.80p 1.90p 3,000
30/05/2024 1.90p 1.93p 1.90p 1.90p 0
29/05/2024 1.90p 1.93p 1.90p 1.90p 0
28/05/2024 1.90p 1.90p 1.88p 1.90p 535,002
27/05/2024 1.90p 1.90p 1.85p 1.90p 2,594,190

Market data

Select a section