Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ellington Finan (0A26) Share Price History

Time period:
to
Date Open High Low Close Volume
9th May 2025 (Fri) 13.0161 13.0161 13.0161 13.0161 0
8th May 2025 (Thu) 13.0161 13.0161 13.0161 13.0161 0
7th May 2025 (Wed) 13.0161 13.0161 13.0161 13.0161 0
6th May 2025 (Tue) 13.0161 13.0161 13.0161 13.0161 0
5th May 2025 (Mon) 12.96031 12.96031 12.96031 12.96031 0
2nd May 2025 (Fri) 12.96031 12.96031 12.96031 12.96031 3
1st May 2025 (Thu) 12.9561 12.9561 12.9561 12.9561 0
30th Apr 2025 (Wed) 12.87332 12.87332 12.87332 12.87332 17
29th Apr 2025 (Tue) 12.6336 12.6336 12.6336 12.6336 0
28th Apr 2025 (Mon) 12.6336 12.6336 12.6336 12.6336 0
25th Apr 2025 (Fri) 12.6336 12.6336 12.6336 12.6336 0
24th Apr 2025 (Thu) 12.6336 12.6336 12.6336 12.6336 0
23rd Apr 2025 (Wed) 12.17869 12.17869 12.17869 12.17869 0
22nd Apr 2025 (Tue) 12.17869 12.17869 12.17869 12.17869 8
21st Apr 2025 (Mon) 12.15041 12.15041 12.15041 12.15041 0
18th Apr 2025 (Fri) 12.15041 12.15041 12.15041 12.15041 0
17th Apr 2025 (Thu) 12.15041 12.15041 12.15041 12.15041 1,001
16th Apr 2025 (Wed) 12.03546 12.03546 12.03546 12.03546 0
15th Apr 2025 (Tue) 12.03546 12.03546 12.03546 12.03546 357
14th Apr 2025 (Mon) 11.81314 11.81314 11.81314 11.81314 593
11th Apr 2025 (Fri) 11.41624 11.41624 11.41624 11.41624 400
10th Apr 2025 (Thu) 11.539 11.539 11.539 11.539 663
9th Apr 2025 (Wed) 12.05913 12.05913 12.05913 12.05913 0
8th Apr 2025 (Tue) 12.05913 12.05913 12.05913 12.05913 2,295
7th Apr 2025 (Mon) 12.02054 12.02054 12.02054 12.02054 4
4th Apr 2025 (Fri) 12.6763 12.6763 12.6763 12.6763 403
3rd Apr 2025 (Thu) 13.21352 13.21352 13.21352 13.21352 0
2nd Apr 2025 (Wed) 13.21352 13.21352 13.21352 13.21352 0
1st Apr 2025 (Tue) 13.21352 13.21352 13.21352 13.21352 0
31st Mar 2025 (Mon) 13.21352 13.21352 13.21352 13.21352 0
28th Mar 2025 (Fri) 13.21352 13.21352 13.21352 13.21352 581
27th Mar 2025 (Thu) 13.35963 13.35963 13.35963 13.35963 967
26th Mar 2025 (Wed) 13.28509 13.28509 13.28509 13.28509 0
25th Mar 2025 (Tue) 13.28509 13.28509 13.28509 13.28509 0
24th Mar 2025 (Mon) 13.28509 13.28509 13.28509 13.28509 1,456
21st Mar 2025 (Fri) 13.2013 13.2013 13.2013 13.2013 0
20th Mar 2025 (Thu) 13.2013 13.2013 13.2013 13.2013 0
19th Mar 2025 (Wed) 13.2013 13.2013 13.2013 13.2013 0
18th Mar 2025 (Tue) 13.2013 13.2013 13.2013 13.2013 0
17th Mar 2025 (Mon) 13.2013 13.2013 13.2013 13.2013 0
14th Mar 2025 (Fri) 13.2013 13.2013 13.2013 13.2013 0
13th Mar 2025 (Thu) 13.2013 13.2013 13.2013 13.2013 0
12th Mar 2025 (Wed) 13.2013 13.2013 13.2013 13.2013 0
FTSE 100 Latest
Value8,604.98
Change50.18