Societatea Energetica Electrica S.A. (LON:ELSA)
London · Delayed Price · Currency is GBP · Price in USD 8.00
0.00 (0.00%)
Jun 28, 2019, 11:07 PM BST
LON:ELSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 7, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 4, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 3, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 2, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 1, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 31, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 28, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 27, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 26, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | 300 |
| Jul 25, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 24, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 21, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 20, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 19, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 18, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 9.33% | 176 |
| Jul 17, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 14, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 13, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 12, 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jul 10, 2023 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -7.41% | 3,312 |
| Jul 7, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 6, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 5, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 3, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 30, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 29, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 28, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 27, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 26, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 23, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 22, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 21, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jun 20, 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Jun 16, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jun 15, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jun 14, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jun 13, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jun 12, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jun 9, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jun 8, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jun 7, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jun 6, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jun 5, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jun 2, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jun 1, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| May 31, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| May 30, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| May 26, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.89 | - | - |
| May 25, 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.89 | 5.30% | 10 |