ELLAH LAKES PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10.200	11.200	10.200	10.400	10.400	4,115,122
2026-04-21	10.300	10.300	10.050	10.200	10.200	5,401,839
2026-04-20	10.400	10.450	9.900	10.300	10.300	9,629,997
2026-04-17	10.800	10.800	10.400	10.400	10.400	12,026,857
2026-04-16	10.850	11.050	10.800	10.800	10.800	6,141,542
2026-04-15	10.200	10.850	10.200	10.850	10.850	6,021,886
2026-04-14	9.900	10.500	9.900	10.200	10.200	4,042,915
2026-04-13	10.000	10.000	9.700	9.900	9.900	10,009,918
2026-04-10	10.000	10.050	9.850	10.000	10.000	10,231,321
2026-04-09	10.000	10.000	9.900	10.000	10.000	9,211,267
2026-04-08	10.800	10.800	9.750	10.000	10.000	45,001,473
2026-04-07	12.000	12.000	10.800	10.800	10.800	40,563,883
2026-04-02	11.950	12.200	11.800	12.000	12.000	8,605,368
2026-04-01	12.000	12.000	11.900	11.950	11.950	6,403,004
2026-03-31	11.900	12.000	11.500	12.000	12.000	5,217,773
2026-03-30	11.950	12.000	11.850	11.900	11.900	10,185,664
2026-03-27	12.000	12.000	11.800	11.950	11.950	3,233,471
2026-03-26	12.300	12.500	11.750	12.000	12.000	4,738,705
2026-03-25	12.200	13.000	12.100	12.300	12.300	6,097,185
2026-03-24	11.850	12.350	11.850	12.200	12.200	8,792,256
2026-03-23	12.100	12.100	11.800	11.850	11.850	13,957,437
2026-03-18	12.200	12.200	12.050	12.100	12.100	3,522,241
2026-03-17	12.000	12.200	11.950	12.200	12.200	15,462,391
2026-03-16	12.050	12.500	11.750	12.000	12.000	18,868,467
2026-03-13	11.700	12.650	11.700	12.050	12.050	27,082,745
2026-03-12	12.250	12.500	11.700	11.700	11.700	21,851,226
2026-03-11	12.800	12.800	12.050	12.250	12.250	4,388,941
2026-03-10	12.300	12.800	12.100	12.800	12.800	6,257,088
2026-03-09	12.850	12.850	11.850	12.300	12.300	8,755,182
2026-03-06	12.600	13.000	12.050	12.850	12.850	7,026,694
2026-03-05	11.550	12.600	11.550	12.600	12.600	9,988,395
2026-03-04	11.900	11.900	10.800	11.550	11.550	15,775,932
2026-03-03	12.300	12.300	11.850	11.900	11.900	15,774,691
2026-03-02	13.000	13.300	12.000	12.300	12.300	11,043,196
2026-02-27	11.850	13.000	11.850	13.000	13.000	25,491,795
2026-02-26	10.800	11.850	10.800	11.850	11.850	36,409,629
2026-02-25	10.400	11.150	9.400	10.800	10.800	98,369,980
2026-02-24	11.550	11.550	10.400	10.400	10.400	4,854,788
2026-02-23	12.800	12.800	11.550	11.550	11.550	10,591,461
2026-02-20	13.900	13.900	12.550	12.800	12.800	26,146,373
2026-02-19	14.100	15.300	13.900	13.900	13.900	8,494,217
2026-02-18	14.100	14.700	14.000	14.100	14.100	12,939,766
2026-02-17	14.500	14.550	14.000	14.100	14.100	8,209,038
2026-02-16	15.000	15.000	14.500	14.500	14.500	6,202,059
2026-02-13	15.300	15.300	14.800	15.000	15.000	6,280,732
2026-02-12	15.500	15.500	15.000	15.300	15.300	6,722,421
2026-02-11	15.300	16.000	15.300	15.500	15.500	11,353,227
2026-02-10	15.950	16.000	15.300	15.300	15.300	5,771,813
2026-02-09	16.150	16.150	15.000	15.950	15.950	4,030,131
2026-02-06	14.700	16.150	14.450	16.150	16.150	8,708,411
2026-02-05	14.950	14.950	14.200	14.700	14.700	10,665,677
2026-02-04	14.000	14.950	14.000	14.950	14.950	6,102,772
2026-02-03	15.000	15.200	13.700	14.000	14.000	14,489,797
2026-02-02	15.050	15.500	14.950	15.000	15.000	6,491,643
2026-01-30	14.950	15.500	14.950	15.050	15.050	5,447,927
2026-01-29	15.050	15.050	14.900	14.950	14.950	8,324,612
2026-01-28	15.300	16.000	15.050	15.050	15.050	10,295,222
2026-01-27	15.900	16.000	15.300	15.300	15.300	11,288,200
2026-01-26	16.550	16.550	15.200	15.900	15.900	9,907,658
2026-01-23	16.450	16.750	15.950	16.550	16.550	8,936,854

← NewerPage 3 of 19 · 1,109 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.