Electric Guitar PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 1.725 | 1.725 | 1.713 | 1.725 | 1.725 | 234,000 |
| 2024-06-04 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 0 |
| 2024-06-03 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 138,396 |
| 2024-05-31 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 3,000 |
| 2024-05-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-05-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-05-28 | 1.900 | 1.900 | 1.850 | 1.900 | 1.900 | 1,035,002 |
| 2024-05-24 | 1.900 | 1.900 | 1.850 | 1.900 | 1.900 | 2,594,190 |
| 2024-05-23 | 1.900 | 1.900 | 1.875 | 1.900 | 1.900 | 1,610,638 |
| 2024-05-22 | 1.900 | 1.900 | 1.810 | 1.900 | 1.900 | 150,000 |
| 2024-05-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-05-20 | 1.900 | 2.000 | 1.801 | 1.900 | 1.900 | 3,864,284 |
| 2024-05-17 | 1.900 | 1.920 | 1.802 | 1.900 | 1.900 | 1,253,591 |
| 2024-05-16 | 1.780 | 1.925 | 1.780 | 1.900 | 1.900 | 6,243,673 |
| 2024-05-15 | 1.700 | 1.800 | 1.700 | 1.700 | 1.700 | 6,107,605 |
| 2024-05-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-05-13 | 1.700 | 1.700 | 1.602 | 1.700 | 1.700 | 123,090 |
| 2024-05-10 | 1.700 | 1.770 | 1.700 | 1.700 | 1.700 | 20,396 |
| 2024-05-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-05-08 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2024-05-07 | 1.790 | 1.790 | 1.620 | 1.620 | 1.620 | 599,455 |
| 2024-05-03 | 1.850 | 2.070 | 1.710 | 1.800 | 1.800 | 4,432,360 |
| 2024-05-02 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-05-01 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-04-30 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-04-29 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-04-26 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-04-25 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-04-24 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-04-23 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-04-22 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-04-19 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-04-18 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-04-17 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-04-16 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-04-15 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-04-12 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-04-11 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-04-10 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-04-09 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-04-08 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-04-05 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-04-04 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-04-03 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-04-02 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-03-28 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-03-27 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-03-26 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-03-25 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-03-22 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-03-21 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-03-20 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-03-19 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-03-18 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-03-15 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-03-14 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-03-13 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-03-12 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-03-11 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
| 2024-03-08 | 0.021 | 0.021 | 0.021 | 0.021 | 0.021 | 0 |
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.