ELLAH LAKES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	16.450	16.750	15.950	16.550	16.550	8,936,854
2026-01-22	15.600	16.500	14.900	16.450	16.450	7,074,004
2026-01-21	16.500	16.500	15.600	15.600	15.600	14,486,907
2026-01-20	16.950	16.950	16.000	16.500	16.500	10,574,138
2026-01-19	16.950	17.300	16.950	16.950	16.950	6,277,347
2026-01-16	17.000	17.200	16.500	16.500	16.500	13,003,664
2026-01-15	17.150	17.900	17.000	17.000	17.000	8,258,024
2026-01-14	17.100	18.350	16.300	17.150	17.150	22,586,358
2026-01-13	15.550	17.100	15.550	17.100	17.100	13,627,540
2026-01-12	15.700	17.000	15.500	15.550	15.550	27,282,904
2026-01-09	16.000	16.000	15.650	15.700	15.700	8,028,925
2026-01-08	16.500	16.800	15.800	16.000	16.000	9,441,544
2026-01-07	16.650	17.900	16.000	16.500	16.500	26,507,379
2026-01-06	15.150	16.650	15.150	16.650	16.650	13,966,219
2026-01-05	13.800	15.150	13.800	15.150	15.150	7,119,639
2026-01-02	13.400	13.850	13.200	13.800	13.800	5,693,470
2025-12-31	13.050	13.450	13.050	13.400	13.400	5,655,697
2025-12-30	13.000	13.050	12.900	13.050	13.050	7,664,827
2025-12-29	13.050	13.600	13.000	13.000	13.000	6,083,723
2025-12-24	13.050	13.250	13.050	13.050	13.050	6,461,473
2025-12-23	13.050	13.500	13.050	13.050	13.050	15,937,144
2025-12-22	13.950	14.000	13.000	13.050	13.050	14,218,636
2025-12-19	13.700	13.950	13.100	13.950	13.950	14,091,863
2025-12-18	12.750	13.700	12.750	13.700	13.700	24,013,003
2025-12-17	13.100	13.100	12.700	12.750	12.750	3,653,118
2025-12-16	13.100	13.500	12.900	13.100	13.100	6,047,865
2025-12-15	13.100	13.150	13.100	13.100	13.100	3,183,448
2025-12-12	13.100	13.300	13.100	13.100	13.100	5,873,431
2025-12-11	13.350	13.350	13.100	13.100	13.100	4,703,935
2025-12-10	13.550	13.550	13.150	13.350	13.350	3,691,848
2025-12-09	13.700	13.700	13.000	13.550	13.550	8,022,581
2025-12-08	13.680	13.850	13.000	13.700	13.700	6,363,366
2025-12-05	13.140	13.850	13.000	13.680	13.680	6,396,692
2025-12-04	14.600	14.600	13.140	13.140	13.140	14,834,063
2025-12-03	14.500	14.700	14.500	14.600	14.600	16,605,162
2025-12-02	14.000	14.700	14.000	14.500	14.500	19,017,852
2025-12-01	13.850	14.000	13.800	14.000	14.000	14,661,846
2025-11-28	13.150	13.900	13.150	13.850	13.850	82,707,951
2025-11-27	13.000	13.400	12.950	13.150	13.150	11,688,428
2025-11-26	12.760	13.000	12.760	13.000	13.000	6,255,067
2025-11-25	12.650	12.850	12.650	12.760	12.760	19,030,739
2025-11-24	12.740	12.750	12.650	12.650	12.650	8,348,441
2025-11-21	12.750	12.750	12.570	12.740	12.740	3,865,938
2025-11-20	12.510	12.750	12.350	12.750	12.750	11,864,270
2025-11-19	12.800	12.950	12.500	12.510	12.510	13,962,556
2025-11-18	12.600	12.800	12.600	12.800	12.800	4,142,407
2025-11-17	12.250	12.700	12.200	12.600	12.600	8,166,589
2025-11-14	12.500	12.500	12.200	12.250	12.250	16,044,850
2025-11-13	12.130	13.200	12.130	12.500	12.500	19,762,320
2025-11-12	11.050	12.150	11.050	12.130	12.130	13,131,532
2025-11-11	11.050	12.000	11.050	11.050	11.050	12,357,374
2025-11-10	11.750	11.760	11.050	11.050	11.050	6,478,289
2025-11-07	10.850	11.930	10.850	11.750	11.750	14,291,069
2025-11-06	11.360	11.360	10.850	10.850	10.850	3,120,348
2025-11-05	11.500	11.800	11.360	11.360	11.360	6,386,066
2025-11-04	12.250	12.250	11.500	11.500	11.500	6,525,347
2025-11-03	12.950	12.950	12.200	12.250	12.250	6,409,874
2025-10-31	13.000	13.000	12.950	12.950	12.950	5,401,223
2025-10-30	13.000	13.020	13.000	13.000	13.000	5,102,274
2025-10-29	13.420	13.420	13.000	13.000	13.000	7,144,993

← NewerPage 4 of 19 · 1,110 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.