Ecclesiastical Insurance 8.625% Non-Cum Irr Pref Shares

(ELLA)
Sector:
138.50p
-0.50p -0.36
Last updated: 16:55:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 139.00p 139.55p 137.15p 138.50p 252,418
02/04/2025 139.50p 140.00p 138.00p 139.00p 115,821
01/04/2025 139.50p 139.50p 138.83p 139.50p 44,625
28/03/2025 141.50p 141.50p 139.00p 139.50p 93,032
27/03/2025 141.50p 141.50p 139.00p 140.50p 56,106
26/03/2025 141.50p 141.50p 139.30p 140.50p 236,208
25/03/2025 141.50p 142.00p 139.00p 140.50p 98,563
24/03/2025 142.00p 144.00p 139.00p 140.00p 219,848
21/03/2025 142.50p 142.50p 141.00p 142.00p 74,248
20/03/2025 142.00p 144.00p 141.00p 141.00p 95,804
19/03/2025 142.00p 143.00p 141.00p 142.00p 96,456
18/03/2025 143.00p 143.00p 141.00p 142.00p 23,498
17/03/2025 143.00p 143.00p 141.12p 142.00p 267,427
14/03/2025 141.00p 142.00p 141.00p 141.50p 219,727
13/03/2025 141.50p 142.00p 139.80p 140.50p 247,482
12/03/2025 140.50p 142.00p 140.00p 140.50p 211,519
11/03/2025 135.00p 142.00p 135.00p 140.50p 202,671
10/03/2025 135.50p 140.00p 133.00p 140.00p 43,696
07/03/2025 135.50p 135.98p 135.37p 135.50p 98,487
06/03/2025 135.50p 136.20p 133.00p 135.50p 33,240
05/03/2025 135.50p 138.00p 133.00p 135.50p 79,018
04/03/2025 136.50p 138.00p 133.00p 135.50p 33,209
28/02/2025 135.50p 138.00p 135.50p 136.00p 45,760
27/02/2025 136.00p 136.77p 136.00p 136.00p 44,823
26/02/2025 136.00p 136.79p 136.00p 136.00p 105,007
25/02/2025 135.50p 136.80p 134.00p 134.00p 28,851
24/02/2025 136.00p 136.80p 131.00p 136.00p 10,323
21/02/2025 136.00p 136.88p 135.86p 136.00p 54,376
20/02/2025 135.50p 138.00p 135.50p 136.00p 33,580
19/02/2025 135.50p 138.00p 135.50p 136.00p 48,996
18/02/2025 135.50p 141.00p 135.50p 141.00p 35,456
17/02/2025 135.50p 136.95p 134.82p 135.50p 11,750
14/02/2025 135.50p 136.95p 135.50p 135.50p 40,070
13/02/2025 136.50p 138.00p 133.00p 135.50p 15,549
12/02/2025 136.00p 141.00p 136.00p 136.50p 115,230
11/02/2025 136.00p 137.35p 136.00p 136.00p 13,817
10/02/2025 136.00p 137.45p 136.00p 136.00p 64,567
07/02/2025 135.50p 138.00p 135.50p 136.00p 32,874
06/02/2025 132.50p 137.00p 132.00p 132.50p 111,402
05/02/2025 132.50p 134.00p 131.00p 132.50p 23,980
04/02/2025 132.50p 133.30p 131.60p 132.50p 16,211
03/02/2025 132.50p 133.40p 131.35p 132.50p 14,082
31/01/2025 132.50p 133.00p 131.25p 132.50p 32,033
30/01/2025 132.00p 134.00p 131.01p 132.50p 92,897
29/01/2025 132.00p 132.08p 130.25p 132.00p 68,274
28/01/2025 131.50p 134.00p 131.24p 132.00p 85,712
27/01/2025 131.50p 131.50p 130.56p 131.50p 72,588
24/01/2025 132.00p 132.00p 130.55p 131.50p 18,051
23/01/2025 131.50p 131.50p 130.45p 131.50p 35,813
22/01/2025 131.50p 131.50p 130.35p 131.50p 117,614
21/01/2025 131.50p 131.50p 130.30p 131.50p 122,374
20/01/2025 131.50p 131.50p 130.00p 130.00p 90,311
17/01/2025 131.00p 131.50p 130.00p 131.50p 52,470
16/01/2025 130.00p 130.50p 128.05p 130.00p 93,968
15/01/2025 128.50p 130.00p 128.00p 130.00p 96,302
14/01/2025 129.00p 129.00p 127.00p 128.50p 165,570
13/01/2025 131.00p 131.00p 128.00p 129.00p 63,521
10/01/2025 131.00p 131.00p 129.00p 131.00p 37,014
09/01/2025 131.50p 132.00p 129.50p 131.00p 33,888
08/01/2025 132.50p 135.00p 131.60p 133.00p 105,791
07/01/2025 133.00p 135.00p 131.60p 133.00p 49,067
06/01/2025 132.50p 135.00p 131.00p 133.00p 202,461
03/01/2025 132.50p 136.00p 132.25p 132.50p 461,771
02/01/2025 132.00p 135.00p 132.00p 135.00p 193,272
01/01/2025 132.00p 136.00p 132.00p 132.00p 10,712
31/12/2024 132.00p 136.00p 132.00p 132.00p 10,712
30/12/2024 132.00p 133.96p 132.00p 132.00p 50,540
27/12/2024 132.00p 134.00p 132.00p 132.00p 819
26/12/2024 132.00p 136.00p 132.00p 132.00p 265
25/12/2024 132.00p 136.00p 132.00p 132.00p 265
24/12/2024 132.00p 136.00p 132.00p 132.00p 265
23/12/2024 131.50p 133.80p 131.50p 132.00p 19,100
20/12/2024 131.50p 133.00p 131.50p 131.50p 56,548
19/12/2024 131.50p 133.00p 131.50p 131.50p 17,453
18/12/2024 131.50p 133.00p 131.50p 131.50p 49,702
17/12/2024 131.50p 131.50p 131.00p 131.50p 0
16/12/2024 131.50p 133.00p 131.50p 131.50p 13,233
13/12/2024 131.00p 133.00p 131.00p 131.50p 295,893
12/12/2024 130.50p 133.00p 130.50p 133.00p 55,098
11/12/2024 130.50p 133.00p 130.50p 130.50p 27,826
10/12/2024 130.00p 132.50p 130.00p 130.50p 57,455
09/12/2024 130.50p 131.99p 130.00p 130.00p 61,438
06/12/2024 131.00p 132.00p 129.00p 132.00p 36,955
05/12/2024 130.50p 135.01p 130.50p 130.50p 116,783
04/12/2024 134.50p 135.80p 133.00p 134.50p 178,067
03/12/2024 134.50p 135.70p 134.50p 134.50p 101,672
02/12/2024 134.00p 135.40p 134.00p 134.50p 26,543
29/11/2024 134.00p 134.60p 134.00p 134.00p 29,617
28/11/2024 134.00p 134.60p 133.87p 134.00p 35,933
27/11/2024 133.50p 134.00p 133.26p 134.00p 114,728
26/11/2024 133.50p 136.00p 133.50p 133.50p 20,431
25/11/2024 133.50p 134.00p 133.01p 134.00p 42,475
22/11/2024 133.50p 134.00p 131.00p 133.50p 8,689
21/11/2024 134.50p 136.00p 132.50p 133.50p 285,567
20/11/2024 135.00p 137.00p 134.45p 134.50p 33,124
19/11/2024 135.00p 140.00p 134.32p 140.00p 27,010
18/11/2024 135.00p 136.00p 134.26p 136.00p 100,556
15/11/2024 135.50p 137.00p 134.26p 137.00p 59,154
14/11/2024 135.50p 137.00p 134.66p 137.00p 37,278
13/11/2024 135.50p 135.60p 134.55p 135.50p 16,002
12/11/2024 136.00p 136.00p 134.65p 135.50p 102,433
11/11/2024 137.00p 137.00p 135.00p 136.00p 127,820
08/11/2024 135.50p 135.50p 134.70p 135.50p 91,270
07/11/2024 135.50p 135.50p 135.00p 135.50p 34,282
06/11/2024 135.50p 136.00p 134.00p 135.50p 2,872
05/11/2024 136.00p 136.00p 135.00p 135.50p 53,838
04/11/2024 136.00p 136.00p 135.00p 135.00p 50,406
01/11/2024 136.00p 136.00p 135.10p 136.00p 31,383
31/10/2024 137.50p 137.50p 135.10p 136.00p 58,898
30/10/2024 137.50p 137.50p 135.10p 135.00p 103,271
29/10/2024 137.50p 137.50p 134.00p 135.00p 78,434
28/10/2024 137.00p 137.00p 135.00p 136.00p 125,810
25/10/2024 136.00p 136.00p 135.35p 136.00p 104,255
24/10/2024 136.00p 137.00p 135.55p 136.00p 54,791
23/10/2024 136.00p 137.00p 135.59p 136.00p 45,265
22/10/2024 136.00p 136.00p 135.00p 136.00p 90,674
21/10/2024 136.00p 136.24p 135.00p 136.00p 29,772
18/10/2024 135.50p 139.00p 135.00p 139.00p 116,948
17/10/2024 135.50p 137.00p 135.26p 136.00p 67,595
16/10/2024 135.00p 135.80p 135.00p 135.50p 51,960
15/10/2024 135.00p 135.95p 134.75p 135.00p 77,245
14/10/2024 134.50p 137.00p 133.00p 135.00p 363,805
11/10/2024 135.50p 136.25p 134.50p 134.50p 86,440
10/10/2024 134.50p 136.50p 134.50p 135.50p 282,281
09/10/2024 135.50p 136.60p 134.50p 135.50p 126,186
08/10/2024 136.00p 138.00p 135.25p 135.50p 240,358
07/10/2024 136.00p 136.50p 135.00p 136.00p 28,234
04/10/2024 136.50p 136.88p 136.00p 136.00p 80,872
03/10/2024 136.50p 136.70p 135.00p 136.00p 59,424