Ecclesiastical Insurance Office Plc (ELLA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:09PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 130.50 | 131.29 | 130.72 | 130.50 | 130.50 | 33,118 |
| 02 May 2024 | 130.50 | 131.30 | 130.62 | 130.50 | 130.50 | 52,194 |
| 01 May 2024 | 130.50 | 133.00 | 130.36 | 130.50 | 130.50 | 64,384 |
| 30 Apr 2024 | 130.50 | 131.38 | 130.30 | 130.50 | 130.50 | 23,827 |
| 29 Apr 2024 | 132.00 | 133.00 | 128.00 | 130.50 | 130.50 | 76,605 |
| 26 Apr 2024 | 131.50 | 131.40 | 130.75 | 131.50 | 131.50 | 486,867 |
| 25 Apr 2024 | 131.50 | 131.50 | 129.00 | 131.00 | 131.00 | 37,449 |
| 24 Apr 2024 | 131.50 | 133.00 | 131.02 | 131.00 | 131.00 | 63,867 |
| 23 Apr 2024 | 131.00 | 131.50 | 130.10 | 131.00 | 131.00 | 42,310 |
| 22 Apr 2024 | 130.50 | 131.00 | 129.50 | 131.00 | 131.00 | 57,410 |
| 19 Apr 2024 | 132.00 | 133.00 | 129.15 | 130.50 | 130.50 | 74,822 |
| 18 Apr 2024 | 132.50 | 132.00 | 127.00 | 131.00 | 131.00 | 43,015 |
| 17 Apr 2024 | 130.50 | 135.00 | 129.15 | 131.00 | 131.00 | 66,132 |
| 16 Apr 2024 | 130.00 | 135.00 | 128.15 | 135.00 | 135.00 | 45,839 |
| 15 Apr 2024 | 129.50 | 130.00 | 128.38 | 130.00 | 130.00 | 149,600 |
| 12 Apr 2024 | 129.00 | 131.00 | 128.21 | 129.50 | 129.50 | 81,030 |
| 11 Apr 2024 | 129.00 | 129.74 | 128.00 | 129.50 | 129.50 | 97,619 |
| 10 Apr 2024 | 131.00 | 131.00 | 128.00 | 129.50 | 129.50 | 165,409 |
| 09 Apr 2024 | 131.00 | 129.44 | 128.25 | 131.00 | 131.00 | 146,107 |
| 08 Apr 2024 | 131.50 | 134.00 | 129.00 | 131.00 | 131.00 | 193,679 |
| 05 Apr 2024 | 131.50 | 130.15 | 128.00 | 131.50 | 131.50 | 31,763 |
| 04 Apr 2024 | 131.50 | 130.22 | 129.00 | 131.50 | 131.50 | 39,797 |
| 03 Apr 2024 | 131.50 | 130.30 | 129.00 | 131.50 | 131.50 | 48,194 |
| 02 Apr 2024 | 132.00 | 136.00 | 129.00 | 131.50 | 131.50 | 59,699 |
| 28 Mar 2024 | 132.00 | 130.62 | 129.00 | 132.00 | 132.00 | 36,396 |
| 27 Mar 2024 | 132.50 | 130.99 | 129.00 | 132.00 | 132.00 | 81,524 |
| 26 Mar 2024 | 132.50 | 131.10 | 130.00 | 132.50 | 132.50 | 35,641 |
| 25 Mar 2024 | 132.50 | 131.45 | 130.00 | 132.50 | 132.50 | 66,655 |
| 22 Mar 2024 | 133.00 | 132.00 | 130.00 | 130.00 | 130.00 | 73,671 |
| 21 Mar 2024 | 133.00 | 132.08 | 131.00 | 133.00 | 133.00 | 36,009 |
| 20 Mar 2024 | 133.00 | 132.25 | 131.00 | 133.00 | 133.00 | 46,250 |
| 19 Mar 2024 | 133.50 | 133.50 | 131.00 | 133.00 | 133.00 | 45,041 |
| 18 Mar 2024 | 132.50 | 133.74 | 131.90 | 133.50 | 133.50 | 74,433 |
| 15 Mar 2024 | 133.00 | 133.95 | 131.00 | 133.00 | 133.00 | 186,762 |
| 14 Mar 2024 | 133.50 | 134.17 | 131.55 | 133.00 | 133.00 | 94,387 |
| 13 Mar 2024 | 133.50 | 134.17 | 134.15 | 133.50 | 133.50 | 17,500 |
| 12 Mar 2024 | 133.00 | 134.20 | 133.89 | 133.50 | 133.50 | 78,582 |
| 11 Mar 2024 | 134.00 | 135.30 | 132.00 | 134.00 | 134.00 | 12,492 |
| 08 Mar 2024 | 133.50 | 135.50 | 133.70 | 134.00 | 134.00 | 49,750 |
| 07 Mar 2024 | 133.50 | 135.50 | 132.68 | 133.50 | 133.50 | 29,292 |
| 06 Mar 2024 | 134.50 | 136.00 | 132.67 | 133.50 | 133.50 | 31,485 |
| 05 Mar 2024 | 133.50 | 135.91 | 133.50 | 134.50 | 134.50 | 68,340 |
| 04 Mar 2024 | 132.00 | 133.00 | 128.00 | 132.00 | 132.00 | 133,125 |
| 01 Mar 2024 | 133.50 | 131.59 | 131.06 | 132.00 | 132.00 | 54,058 |
| 29 Feb 2024 | 132.50 | 131.59 | 130.00 | 132.00 | 132.00 | 69,635 |
| 28 Feb 2024 | 131.50 | 133.00 | 130.50 | 131.50 | 131.50 | 15,238 |
| 27 Feb 2024 | 131.50 | 131.63 | 130.00 | 131.50 | 131.50 | 184,550 |
| 26 Feb 2024 | 132.00 | 136.00 | 130.00 | 131.50 | 131.50 | 76,425 |
| 23 Feb 2024 | 132.00 | 131.65 | 131.00 | 132.00 | 132.00 | 24,699 |
| 22 Feb 2024 | 132.00 | 131.00 | 131.00 | 132.00 | 132.00 | 5,000 |
| 21 Feb 2024 | 132.00 | 131.69 | 129.00 | 132.00 | 132.00 | 6,838 |
| 20 Feb 2024 | 132.00 | 131.69 | 131.00 | 132.00 | 132.00 | 45,132 |
| 19 Feb 2024 | 132.00 | 136.00 | 131.00 | 132.00 | 132.00 | 17,779 |
| 16 Feb 2024 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 14,350 |
| 15 Feb 2024 | 131.50 | 131.65 | 130.00 | 132.00 | 132.00 | 26,974 |
| 14 Feb 2024 | 131.50 | 131.72 | 130.18 | 131.50 | 131.50 | 22,621 |
| 13 Feb 2024 | 131.50 | 131.47 | 130.05 | 131.50 | 131.50 | 29,224 |
| 12 Feb 2024 | 132.00 | 131.74 | 130.05 | 131.50 | 131.50 | 89,014 |
| 09 Feb 2024 | 132.50 | 132.48 | 129.00 | 129.00 | 129.00 | 63,556 |
| 08 Feb 2024 | 133.50 | 132.50 | 132.00 | 132.50 | 132.50 | 55,993 |
| 07 Feb 2024 | 134.00 | 132.40 | 132.00 | 132.50 | 132.50 | 92,894 |
| 06 Feb 2024 | 134.00 | 132.48 | 132.00 | 133.50 | 133.50 | 59,652 |
| 05 Feb 2024 | 134.50 | 132.00 | 132.00 | 133.50 | 133.50 | 30,807 |
| 02 Feb 2024 | 134.00 | 135.00 | 132.00 | 133.50 | 133.50 | 39,384 |
| 01 Feb 2024 | 134.00 | 138.00 | 132.06 | 133.50 | 133.50 | 41,948 |
| 31 Jan 2024 | 134.00 | 132.64 | 132.00 | 134.00 | 134.00 | 77,010 |
| 30 Jan 2024 | 134.00 | 133.00 | 132.00 | 134.00 | 134.00 | 69,840 |
| 29 Jan 2024 | 134.00 | 133.57 | 133.00 | 134.00 | 134.00 | 31,578 |
| 26 Jan 2024 | 135.50 | 133.60 | 133.00 | 135.50 | 135.50 | 25,175 |
| 25 Jan 2024 | 135.50 | 135.00 | 132.00 | 134.00 | 134.00 | 89,334 |
| 24 Jan 2024 | 134.00 | 133.72 | 133.10 | 135.50 | 135.50 | 43,286 |
| 23 Jan 2024 | 134.00 | 133.74 | 133.10 | 135.50 | 135.50 | 43,157 |
| 22 Jan 2024 | 133.50 | 134.00 | 133.00 | 134.00 | 134.00 | 48,032 |
| 19 Jan 2024 | 134.50 | 133.50 | 132.00 | 134.50 | 134.50 | 102,831 |
| 18 Jan 2024 | 135.50 | 136.00 | 132.00 | 136.00 | 136.00 | 25,489 |
| 17 Jan 2024 | 135.00 | 135.50 | 131.00 | 134.50 | 134.50 | 49,311 |
| 16 Jan 2024 | 134.50 | 135.80 | 134.28 | 135.00 | 135.00 | 122,012 |
| 15 Jan 2024 | 134.88 | 136.00 | 134.25 | 134.50 | 134.50 | 44,787 |
| 12 Jan 2024 | 135.50 | 135.80 | 134.82 | 135.00 | 135.00 | 53,608 |
| 11 Jan 2024 | 136.00 | 137.00 | 134.00 | 135.50 | 135.50 | 117,246 |
| 10 Jan 2024 | 135.50 | 137.00 | 133.52 | 135.50 | 135.50 | 101,169 |
| 09 Jan 2024 | 134.50 | 137.00 | 133.00 | 135.00 | 135.00 | 23,845 |
| 08 Jan 2024 | 134.50 | 134.15 | 134.07 | 134.50 | 134.50 | 24,923 |
| 05 Jan 2024 | 135.00 | 134.35 | 132.20 | 134.50 | 134.50 | 171,700 |
| 04 Jan 2024 | 133.50 | 136.00 | 133.50 | 136.00 | 136.00 | 208,715 |
| 03 Jan 2024 | 129.50 | 134.00 | 129.75 | 133.00 | 133.00 | 119,745 |
| 02 Jan 2024 | 128.50 | 130.00 | 128.44 | 129.50 | 129.50 | 127,668 |
| 29 Dec 2023 | 128.50 | 128.95 | 128.44 | 128.50 | 128.50 | 11,000 |
| 28 Dec 2023 | 127.50 | 132.00 | 126.55 | 128.50 | 128.50 | 14,596 |
| 27 Dec 2023 | 127.50 | 128.85 | 126.55 | 127.50 | 127.50 | 44,254 |
| 22 Dec 2023 | 126.00 | 126.95 | 126.55 | 126.50 | 126.50 | 11,622 |
| 21 Dec 2023 | 125.50 | 126.00 | 125.00 | 126.00 | 126.00 | 63,912 |
| 20 Dec 2023 | 124.50 | 125.75 | 124.24 | 125.50 | 125.50 | 137,975 |
| 19 Dec 2023 | 124.50 | 124.24 | 124.00 | 124.50 | 124.50 | 62,419 |
| 18 Dec 2023 | 124.50 | 124.24 | 123.25 | 124.50 | 124.50 | 41,677 |
| 15 Dec 2023 | 124.50 | 124.24 | 124.16 | 124.50 | 124.50 | 51,649 |
| 14 Dec 2023 | 123.50 | 124.84 | 123.48 | 124.50 | 124.50 | 104,617 |
| 13 Dec 2023 | 123.50 | 123.55 | 122.70 | 123.50 | 123.50 | 90,310 |
| 12 Dec 2023 | 123.50 | 123.65 | 122.70 | 123.50 | 123.50 | 17,895 |
| 11 Dec 2023 | 123.50 | 123.90 | 122.70 | 123.50 | 123.50 | 35,027 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.