Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Electric Guitar PLC (ELEG.L)

Compare
0.0425
-0.0125
(-22.73%)
At close: 3:29:29 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.05100.05360.04100.04250.042512,073,483
Apr 10, 20250.05500.05500.05000.05500.05502,932,542
Apr 9, 20250.05500.06000.05200.05500.055021,114,547
Apr 8, 20250.06500.06900.05500.05500.055014,662,164
Apr 7, 20250.08500.08700.06300.06500.06509,178,824
Apr 4, 20250.07500.09900.06800.08500.085077,621,992
Apr 3, 20250.05000.08000.04100.06500.0650168,647,914
Apr 2, 20250.05000.05500.03500.05000.05003,614,378
Apr 1, 20250.24000.24000.24000.24000.2400-
Mar 31, 20250.24000.24000.24000.24000.2400-
Mar 28, 20250.24000.24000.24000.24000.2400-
Mar 27, 20250.24000.24000.24000.24000.2400-
Mar 26, 20250.24000.24000.24000.24000.2400-
Mar 25, 20250.24000.24000.24000.24000.2400-
Mar 24, 20250.24000.24000.24000.24000.2400-
Mar 21, 20250.00240.00240.00240.00240.0024-
Mar 20, 20250.00240.00240.00240.00240.0024-
Mar 19, 20250.00240.00240.00240.00240.0024-
Mar 18, 20250.00240.00240.00240.00240.0024-
Mar 17, 20250.00240.00240.00240.00240.0024-
Mar 14, 20250.00240.00240.00240.00240.0024-
Mar 13, 20250.00240.00240.00240.00240.0024-
Mar 12, 20250.00240.00240.00240.00240.0024-
Mar 11, 20250.00240.00240.00240.00240.0024-
Mar 10, 20250.00240.00240.00240.00240.0024-
Mar 7, 20250.00240.00240.00240.00240.0024-
Mar 6, 20250.00240.00240.00240.00240.0024-
Mar 5, 20250.00240.00240.00240.00240.0024-
Mar 4, 20250.00240.00240.00240.00240.0024-
Mar 3, 20250.00240.00240.00240.00240.0024-
Feb 28, 20250.00240.00240.00240.00240.0024-
Feb 27, 20250.00240.00240.00240.00240.0024-
Feb 26, 20250.00240.00240.00240.00240.0024-
Feb 25, 20250.00240.00240.00240.00240.0024-
Feb 24, 20250.00240.00240.00240.00240.0024-
Feb 21, 20250.00240.00240.00240.00240.0024-
Feb 20, 20250.00240.00240.00240.00240.0024-
Feb 19, 20250.00240.00240.00240.00240.0024-
Feb 18, 20250.00240.00240.00240.00240.0024-
Feb 17, 20250.00240.00240.00240.00240.0024-
Feb 14, 20250.00240.00240.00240.00240.0024-
Feb 13, 20250.00240.00240.00240.00240.0024-
Feb 12, 20250.00240.00240.00240.00240.0024-
Feb 11, 20250.00240.00240.00240.00240.0024-
Feb 10, 20250.00240.00240.00240.00240.0024-
Feb 7, 20250.00240.00240.00240.00240.0024-
Feb 6, 20250.00240.00240.00240.00240.0024-
Feb 5, 20250.00240.00240.00240.00240.0024-
Feb 4, 20250.00240.00240.00240.00240.0024-
Feb 3, 20250.00240.00240.00240.00240.0024-
Jan 31, 20250.00240.00240.00240.00240.0024-
Jan 30, 20250.00240.00240.00240.00240.0024-
Jan 29, 20250.00240.00240.00240.00240.0024-
Jan 28, 20250.00240.00240.00240.00240.0024-
Jan 27, 20250.00240.00240.00240.00240.0024-
Jan 24, 20250.00240.00240.00240.00240.0024-
Jan 23, 20250.00240.00240.00240.00240.0024-
Jan 22, 20250.00240.00240.00240.00240.0024-
Jan 21, 20250.00240.00240.00240.00240.0024-
Jan 20, 20250.00240.00240.00240.00240.0024-
Jan 17, 20250.00240.00240.00240.00240.0024-
Jan 16, 20250.00240.00240.00240.00240.0024-
Jan 15, 20250.00240.00240.00240.00240.0024-
Jan 14, 20250.00240.00240.00240.00240.0024-
Jan 13, 20250.00240.00240.00240.00240.0024-
Jan 10, 20250.00240.00240.00240.00240.0024-
Jan 9, 20250.00240.00240.00240.00240.0024-
Jan 8, 20250.00240.00240.00240.00240.0024-
Jan 7, 20250.00240.00240.00240.00240.0024-
Jan 6, 20250.00240.00240.00240.00240.0024-
Jan 3, 20250.00240.00240.00240.00240.0024-
Jan 2, 20250.00240.00240.00240.00240.0024-
Dec 31, 20240.00240.00240.00240.00240.0024-
Dec 30, 20240.00240.00240.00240.00240.0024-
Dec 27, 20240.00240.00240.00240.00240.0024-
Dec 24, 20240.00240.00240.00240.00240.0024-
Dec 23, 20240.00240.00240.00240.00240.0024-
Dec 20, 20240.00240.00240.00240.00240.0024-
Dec 19, 20240.00240.00240.00240.00240.0024-
Dec 18, 20240.00240.00240.00240.00240.0024-
Dec 17, 20240.00240.00240.00240.00240.0024-
Dec 16, 20240.00240.00240.00240.00240.0024-
Dec 13, 20240.00240.00240.00240.00240.0024-
Dec 12, 20240.00240.00240.00240.00240.0024-
Dec 11, 20240.00240.00240.00240.00240.0024-
Dec 10, 20240.00240.00240.00240.00240.0024-
Dec 9, 20240.00240.00240.00240.00240.0024-
Dec 6, 20240.00240.00240.00240.00240.0024-
Dec 5, 20240.00240.00240.00240.00240.0024-
Dec 4, 20240.00240.00240.00240.00240.0024-
Dec 3, 20240.00240.00240.00240.00240.0024-
Dec 2, 20240.00240.00240.00240.00240.0024-
Nov 29, 20240.00240.00240.00240.00240.0024-
Nov 28, 20240.00240.00240.00240.00240.0024-
Nov 27, 20240.24000.24000.24000.24000.2400-
Nov 26, 20240.25500.25000.25000.24000.2400193,050
Nov 25, 20240.27500.25900.23000.25500.2550599,378
Nov 22, 20240.27500.25000.25000.27500.2750456,660
Nov 21, 20240.27500.26900.26900.27500.275020,447
Nov 20, 20240.21000.28000.21000.27500.27509,042,095
Nov 19, 20240.32500.32500.18000.21000.210018,629,892
Nov 18, 20240.32500.30500.30000.32500.32501,000,000
Nov 15, 20240.37500.35000.34000.32500.32501,583,277
Nov 14, 20240.37500.35000.35000.37500.375056,794
Nov 13, 20240.42500.42500.35000.37500.3750750,588
Nov 12, 20240.42500.42500.35500.42500.42502,944,045
Nov 11, 20240.47500.46700.41700.42500.42501,233,071
Nov 8, 20240.42500.58800.43000.47500.475014,874,500
Nov 7, 20240.67500.65000.42000.42500.42506,182,102
Nov 6, 20240.67500.68000.68000.67500.6750367
Nov 5, 20240.67500.67500.67500.67500.6750-
Nov 4, 20240.67500.67500.67500.67500.6750-
Nov 1, 20240.70000.70000.65000.67500.67502,711,539
Oct 31, 20240.72500.71000.70000.70000.70002,540,000
Oct 30, 20240.72500.73500.68000.72500.7250435,863
Oct 29, 20240.72500.66000.66000.72500.72501,000,000
Oct 28, 20240.72500.72500.72500.72500.7250-
Oct 25, 20240.72500.75000.71000.72500.7250309,255
Oct 24, 20240.77500.75000.70500.77500.7750700,000
Oct 23, 20240.77500.77500.77500.77500.7750-
Oct 22, 20240.77500.80000.75000.77500.77504,164,284
Oct 21, 20240.77500.79000.79000.77500.775081,081
Oct 18, 20240.77500.77500.77500.77500.7750-
Oct 17, 20240.80000.75500.75500.77500.7750282,047
Oct 16, 20240.82500.80200.76000.80000.80001,066,820
Oct 15, 20240.82500.82500.82500.82500.8250-
Oct 14, 20240.82500.82500.82500.82500.8250303
Oct 11, 20240.82500.82500.82500.82500.8250-
Oct 10, 20240.82500.80200.80200.82500.8250113,225
Oct 9, 20240.82500.82500.82500.82500.8250-
Oct 8, 20240.82500.82000.78600.82500.82502,373,000
Oct 7, 20240.80000.85000.79000.82500.825014,440,152
Oct 4, 20240.80000.80000.79000.80000.8000756,208
Oct 3, 20240.80000.80300.75000.80000.80002,711,503
Oct 2, 20240.80000.80000.80000.80000.8000-
Oct 1, 20240.80000.80000.80000.80000.8000-
Sep 30, 20240.77500.83900.77000.80000.8000983,577
Sep 27, 20240.80000.76100.76100.77500.775042,473
Sep 26, 20240.80000.76000.76000.80000.8000160,000
Sep 25, 20240.65000.90000.64200.80000.800010,693,142
Sep 24, 20240.65000.70000.63800.65000.65003,850,000
Sep 23, 20240.65000.65000.63500.65000.65002,336,455
Sep 20, 20240.60000.62200.62200.60000.6000600,000
Sep 19, 20240.60000.62900.62500.60000.6000601,460
Sep 18, 20240.60000.56000.56000.60000.6000130,581
Sep 17, 20240.60000.60000.60000.60000.6000-
Sep 16, 20240.60000.56500.56500.60000.60001,190,500
Sep 13, 20240.60000.63500.56500.60000.6000436,666
Sep 12, 20240.60000.63600.63500.60000.6000181,244
Sep 11, 20240.60000.65000.55600.60000.60003,975,056
Sep 10, 20240.67500.62000.55000.60000.60005,435,798
Sep 9, 20240.72500.77400.65000.67500.67505,467,217
Sep 6, 20240.70000.69500.65600.67500.6750126,811
Sep 5, 20240.70000.70000.70000.70000.7000-
Sep 4, 20240.70000.70000.70000.70000.7000-
Sep 3, 20240.70000.70000.70000.70000.7000-
Sep 2, 20240.70000.70000.70000.70000.7000-
Aug 30, 20240.70000.70900.70900.70000.7000352
Aug 29, 20240.72500.70000.65000.70000.70009,300,000
Aug 28, 20240.72500.70300.70300.72500.72501,603
Aug 27, 20240.72500.72500.72500.72500.7250-
Aug 23, 20240.75000.71000.71000.72500.7250100,000
Aug 22, 20240.75000.75100.75000.75000.75008,594,430
Aug 21, 20240.75000.75000.75000.75000.7500-
Aug 20, 20240.75000.80000.79000.75000.75002,000,000
Aug 19, 20240.75000.74000.74000.75000.7500100,000
Aug 16, 20240.75000.75000.75000.75000.7500-
Aug 15, 20240.75000.75000.75000.75000.7500-
Aug 14, 20240.75000.75000.75000.75000.7500-
Aug 13, 20240.75000.75000.75000.75000.7500-
Aug 12, 20240.75000.75500.70600.75000.750057,901
Aug 9, 20240.75000.76000.76000.75000.750037,901
Aug 8, 20240.72500.72500.72500.72500.7250-
Aug 7, 20240.72500.72500.72500.72500.7250-
Aug 6, 20240.72500.72500.72500.72500.7250-
Aug 5, 20240.72500.74200.74200.72500.7250100,000
Aug 2, 20240.77500.74500.72800.72500.7250691,000
Aug 1, 20240.80000.82000.75300.77500.77501,396,031
Jul 31, 20240.67500.99000.69400.80000.80007,538,697
Jul 30, 20240.67500.69400.69400.67500.67501,891
Jul 29, 20240.67500.67500.66000.67500.67506,476,190
Jul 26, 20240.67500.67500.67500.67500.6750-
Jul 25, 20240.67500.67500.67500.67500.6750-
Jul 24, 20240.65000.69000.69000.67500.67501,000,000
Jul 23, 20240.65000.61800.61800.65000.6500103,000
Jul 22, 20240.65000.63900.61000.65000.65001,310,000
Jul 19, 20240.65000.65000.65000.65000.6500-
Jul 18, 20240.65000.65000.65000.65000.6500-
Jul 17, 20240.65000.65000.65000.65000.6500-
Jul 16, 20240.65000.65000.65000.65000.6500-
Jul 15, 20240.65000.64900.61800.65000.6500780,844
Jul 12, 20240.62500.62500.62500.62500.6250-
Jul 11, 20240.62500.64000.64000.62500.6250250,000
Jul 10, 20240.65000.62000.62000.62500.62501,604,762
Jul 9, 20240.65000.65000.65000.65000.6500-
Jul 8, 20240.65000.69500.68800.65000.6500324,398
Jul 5, 20240.65000.65000.65000.65000.6500-
Jul 4, 20240.82500.82500.60000.65000.65001,731,447
Jul 3, 20240.82500.80000.80000.82500.825050,000
Jul 2, 20241.00000.81000.81000.82500.8250684,491
Jul 1, 20241.00001.00001.00001.00001.0000-
Jun 28, 20241.00000.95500.95501.00001.0000100,000
Jun 27, 20241.00001.00001.00001.00001.0000-
Jun 26, 20241.00001.00001.00001.00001.0000-
Jun 25, 20241.00001.00001.00001.00001.0000-
Jun 24, 20241.00001.00001.00001.00001.0000-
Jun 21, 20240.95000.99500.96001.00001.00001,602,512
Jun 20, 20240.92500.99000.90000.95000.95003,335,477
Jun 19, 20240.95000.94000.90000.92500.9250101,920
Jun 18, 20240.97501.00000.90000.92500.92501,850,000
Jun 17, 20241.12501.05001.00000.97500.9750444,150
Jun 14, 20241.05001.05001.00001.12501.12501,590,480
Jun 13, 20241.00001.10000.90001.00001.00003,200,500
Jun 12, 20241.05001.09001.00001.00001.0000450,000
Jun 11, 20241.05001.00001.00001.05001.050049,901
Jun 10, 20241.55001.50001.00001.05001.05001,165,158
Jun 7, 20241.55001.50001.50001.55001.5500200,000
Jun 6, 20241.72501.70001.50001.55001.55001,154,825
Jun 5, 20241.72501.71301.71301.72501.7250234,000
Jun 4, 20241.72501.72501.72501.72501.7250-
Jun 3, 20241.90001.83801.80001.90001.9000138,396
May 31, 20241.90001.80001.80001.90001.90003,000
May 30, 20241.90001.90001.90001.90001.9000-
May 29, 20241.90001.90001.90001.90001.9000-
May 28, 20241.90001.88001.85001.90001.90001,035,002
May 24, 20241.90001.87001.85001.90001.90002,594,190
May 23, 20241.90001.88001.87501.90001.90001,610,638
May 22, 20241.90001.81001.81001.90001.9000150,000
May 21, 20241.90001.90001.90001.90001.9000-
May 20, 20241.90002.00001.80101.90001.90003,864,284
May 17, 20241.90001.92001.80201.90001.90001,253,591
May 16, 20241.75001.92501.78001.90001.90006,243,673
May 15, 20241.70001.80001.75001.70001.70006,107,605
May 14, 20241.70001.70001.70001.70001.7000-
May 13, 20241.70001.62001.60201.70001.7000123,090
May 10, 20241.70001.77001.77001.70001.700020,396
May 9, 20241.70001.70001.70001.70001.7000-
May 8, 20241.62001.62001.62001.62001.6200-
May 7, 20241.80001.79001.62001.62001.6200599,455
May 3, 20241.85002.07001.71001.80001.80004,432,360
May 2, 20242.10002.10002.10002.10002.1000-
May 1, 20242.10002.10002.10002.10002.1000-
Apr 30, 20242.10002.10002.10002.10002.1000-
Apr 29, 20242.10002.10002.10002.10002.1000-
Apr 26, 20242.10002.10002.10002.10002.1000-
Apr 25, 20242.10002.10002.10002.10002.1000-
Apr 24, 20242.10002.10002.10002.10002.1000-
Apr 23, 20240.02100.02100.02100.02100.0210-
Apr 22, 20240.02100.02100.02100.02100.0210-
Apr 19, 20240.02100.02100.02100.02100.0210-
Apr 18, 20240.02100.02100.02100.02100.0210-
Apr 17, 20240.02100.02100.02100.02100.0210-
Apr 16, 20240.02100.02100.02100.02100.0210-
Apr 15, 20240.02100.02100.02100.02100.0210-
Apr 12, 20240.02100.02100.02100.02100.0210-
Apr 11, 20240.02100.02100.02100.02100.0210-