Electric Guitar PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 0.700 | 0.700 | 0.650 | 0.700 | 0.700 | 9,300,000 |
| 2024-08-28 | 0.725 | 0.725 | 0.703 | 0.725 | 0.725 | 1,603 |
| 2024-08-27 | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | 0 |
| 2024-08-23 | 0.725 | 0.725 | 0.710 | 0.725 | 0.725 | 100,000 |
| 2024-08-22 | 0.750 | 0.751 | 0.750 | 0.750 | 0.750 | 8,594,430 |
| 2024-08-21 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-08-20 | 0.750 | 0.800 | 0.750 | 0.750 | 0.750 | 2,000,000 |
| 2024-08-19 | 0.750 | 0.750 | 0.740 | 0.750 | 0.750 | 100,000 |
| 2024-08-16 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-08-15 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-08-14 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-08-13 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-08-12 | 0.750 | 0.755 | 0.706 | 0.750 | 0.750 | 57,901 |
| 2024-08-09 | 0.750 | 0.760 | 0.750 | 0.750 | 0.750 | 37,901 |
| 2024-08-08 | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | 0 |
| 2024-08-07 | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | 0 |
| 2024-08-06 | 0.725 | 0.725 | 0.725 | 0.725 | 0.725 | 0 |
| 2024-08-05 | 0.725 | 0.742 | 0.725 | 0.725 | 0.725 | 100,000 |
| 2024-08-02 | 0.745 | 0.745 | 0.725 | 0.725 | 0.725 | 691,000 |
| 2024-08-01 | 0.800 | 0.820 | 0.753 | 0.775 | 0.775 | 1,396,031 |
| 2024-07-31 | 0.694 | 0.990 | 0.694 | 0.800 | 0.800 | 7,538,697 |
| 2024-07-30 | 0.675 | 0.694 | 0.675 | 0.675 | 0.675 | 1,891 |
| 2024-07-29 | 0.675 | 0.675 | 0.660 | 0.675 | 0.675 | 6,476,190 |
| 2024-07-26 | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | 0 |
| 2024-07-25 | 0.675 | 0.675 | 0.675 | 0.675 | 0.675 | 0 |
| 2024-07-24 | 0.675 | 0.690 | 0.675 | 0.675 | 0.675 | 1,000,000 |
| 2024-07-23 | 0.650 | 0.650 | 0.618 | 0.650 | 0.650 | 103,000 |
| 2024-07-22 | 0.650 | 0.650 | 0.610 | 0.650 | 0.650 | 1,310,000 |
| 2024-07-19 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 0 |
| 2024-07-18 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 0 |
| 2024-07-17 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 0 |
| 2024-07-16 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 0 |
| 2024-07-15 | 0.650 | 0.650 | 0.618 | 0.650 | 0.650 | 780,844 |
| 2024-07-12 | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | 0 |
| 2024-07-11 | 0.625 | 0.640 | 0.625 | 0.625 | 0.625 | 250,000 |
| 2024-07-10 | 0.625 | 0.625 | 0.620 | 0.625 | 0.625 | 1,604,762 |
| 2024-07-09 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 0 |
| 2024-07-08 | 0.650 | 0.695 | 0.650 | 0.650 | 0.650 | 324,398 |
| 2024-07-05 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 0 |
| 2024-07-04 | 0.825 | 0.825 | 0.600 | 0.650 | 0.650 | 1,731,447 |
| 2024-07-03 | 0.825 | 0.825 | 0.800 | 0.825 | 0.825 | 50,000 |
| 2024-07-02 | 0.825 | 0.825 | 0.810 | 0.825 | 0.825 | 684,491 |
| 2024-07-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-06-28 | 1.000 | 1.000 | 0.955 | 1.000 | 1.000 | 100,000 |
| 2024-06-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-06-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-06-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-06-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-06-21 | 0.960 | 1.000 | 0.960 | 1.000 | 1.000 | 1,602,512 |
| 2024-06-20 | 0.925 | 0.990 | 0.900 | 0.950 | 0.950 | 3,335,477 |
| 2024-06-19 | 0.940 | 0.940 | 0.900 | 0.925 | 0.925 | 101,920 |
| 2024-06-18 | 0.975 | 1.000 | 0.900 | 0.925 | 0.925 | 1,850,000 |
| 2024-06-17 | 1.050 | 1.050 | 0.975 | 0.975 | 0.975 | 444,150 |
| 2024-06-14 | 1.050 | 1.125 | 1.000 | 1.125 | 1.125 | 1,590,480 |
| 2024-06-13 | 1.000 | 1.100 | 0.900 | 1.000 | 1.000 | 3,200,500 |
| 2024-06-12 | 1.050 | 1.090 | 1.000 | 1.000 | 1.000 | 450,000 |
| 2024-06-11 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 49,901 |
| 2024-06-10 | 1.500 | 1.500 | 1.000 | 1.050 | 1.050 | 1,165,158 |
| 2024-06-07 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 200,000 |
| 2024-06-06 | 1.700 | 1.700 | 1.500 | 1.550 | 1.550 | 1,154,825 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.