Elektron Technology (EKT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Elektron Technology

Date Open High Low Close* Volume
03/11/2011 25.50p 25.75p 25.00p 25.75p 235100
02/11/2011 26.00p 26.00p 25.00p 25.50p 248067
01/11/2011 27.50p 27.50p 25.75p 26.00p 57659
31/10/2011 27.50p 27.50p 27.00p 27.50p 318789
28/10/2011 27.50p 27.50p 27.00p 27.50p 8028
27/10/2011 27.75p 27.75p 27.50p 27.50p 8295
26/10/2011 27.75p 27.75p 27.75p 27.75p 10000
25/10/2011 27.75p 28.15p 27.25p 27.75p 8000
24/10/2011 27.50p 28.13p 27.05p 27.75p 5360
21/10/2011 27.75p 27.75p 26.99p 27.25p 22244
20/10/2011 27.75p 27.75p 27.00p 27.75p 18454
19/10/2011 28.50p 28.50p 27.75p 27.75p 32617
18/10/2011 28.50p 28.50p 28.08p 28.50p 112370
17/10/2011 28.50p 29.45p 28.12p 28.50p 59227
14/10/2011 28.25p 28.50p 28.23p 28.50p 105400
13/10/2011 27.25p 28.25p 27.15p 28.25p 85019
12/10/2011 26.88p 27.40p 26.88p 27.25p 7836
11/10/2011 26.63p 27.50p 26.63p 26.88p 53250
10/10/2011 26.63p 26.68p 26.39p 26.63p 64713
07/10/2011 26.50p 26.63p 26.40p 26.63p 75
06/10/2011 25.87p 26.50p 25.75p 26.50p 66633
05/10/2011 25.87p 26.00p 25.72p 25.87p 15000
04/10/2011 26.25p 26.25p 25.50p 25.87p 363476
03/10/2011 26.25p 26.27p 26.25p 26.25p 345
30/09/2011 26.25p 26.37p 26.00p 26.25p 118639
29/09/2011 25.75p 26.28p 25.75p 26.25p 22511
28/09/2011 26.25p 26.25p 26.00p 26.25p 22000
27/09/2011 26.25p 26.25p 26.00p 26.25p 10000
26/09/2011 27.00p 27.00p 25.50p 26.25p 421950
23/09/2011 27.38p 27.38p 26.50p 27.00p 200538
22/09/2011 27.50p 27.50p 26.12p 27.38p 208152
21/09/2011 28.75p 28.75p 27.00p 28.25p 90793
20/09/2011 28.75p 29.00p 27.50p 28.75p 0
19/09/2011 29.00p 29.00p 27.50p 28.75p 19973
16/09/2011 29.00p 29.09p 28.00p 29.00p 55500
15/09/2011 29.00p 29.20p 28.20p 29.00p 260921
14/09/2011 27.50p 28.00p 27.50p 28.00p 110000
13/09/2011 28.00p 28.00p 27.95p 28.00p 102511
12/09/2011 28.25p 28.25p 27.50p 28.00p 1733
09/09/2011 28.25p 28.25p 27.56p 28.25p 178796
08/09/2011 28.25p 28.25p 27.50p 28.25p 11840
07/09/2011 29.00p 29.00p 27.75p 28.25p 48560
06/09/2011 29.25p 29.25p 28.13p 29.00p 48466
05/09/2011 29.25p 29.25p 28.65p 29.25p 21980
02/09/2011 29.25p 29.39p 29.00p 29.25p 82257
01/09/2011 28.50p 29.45p 28.50p 29.25p 292000
31/08/2011 28.50p 29.00p 27.75p 28.50p 465991
30/08/2011 28.50p 28.96p 28.40p 28.50p 28077
26/08/2011 28.50p 28.80p 27.63p 28.50p 43927
25/08/2011 28.75p 28.75p 28.10p 28.50p 2000
24/08/2011 28.75p 29.43p 28.01p 28.75p 103571
23/08/2011 28.75p 28.95p 28.00p 28.75p 8627
22/08/2011 28.75p 28.95p 28.00p 28.75p 6046687
19/08/2011 28.00p 28.75p 27.50p 28.75p 64077
18/08/2011 29.50p 29.50p 27.75p 28.25p 387472
17/08/2011 29.75p 29.85p 28.25p 29.50p 138301
16/08/2011 30.75p 30.75p 29.00p 29.75p 165095
15/08/2011 31.25p 32.25p 30.50p 30.75p 844980
12/08/2011 31.00p 31.50p 30.00p 31.25p 142168
11/08/2011 31.75p 31.90p 30.15p 31.00p 39250
10/08/2011 30.75p 32.90p 30.75p 31.75p 180670
09/08/2011 30.00p 31.00p 27.52p 30.75p 510594
08/08/2011 31.00p 32.23p 30.00p 31.25p 90460
05/08/2011 32.00p 33.25p 27.00p 31.25p 238115
04/08/2011 34.50p 34.75p 33.00p 33.25p 180220
03/08/2011 36.50p 36.50p 33.75p 34.50p 185539
02/08/2011 37.25p 37.25p 36.68p 36.75p 86048
01/08/2011 37.25p 37.50p 36.60p 37.25p 153056
29/07/2011 37.00p 37.25p 35.50p 37.25p 478614
28/07/2011 37.50p 37.50p 36.50p 37.00p 49118
27/07/2011 37.50p 37.85p 37.00p 37.50p 148338
26/07/2011 37.50p 37.50p 37.00p 37.50p 107500
25/07/2011 37.50p 37.50p 37.05p 37.50p 15713
22/07/2011 37.75p 37.75p 37.00p 37.50p 94834
21/07/2011 37.75p 37.75p 37.00p 37.75p 118160
20/07/2011 37.75p 37.90p 37.12p 37.75p 20949
19/07/2011 37.75p 38.00p 36.52p 37.75p 317500
18/07/2011 37.75p 37.75p 37.00p 37.75p 110172
15/07/2011 37.75p 37.75p 37.50p 37.75p 10553
14/07/2011 37.75p 37.75p 36.62p 37.75p 110621
13/07/2011 37.75p 37.75p 37.50p 37.75p 24032
12/07/2011 39.00p 39.13p 36.60p 37.75p 305137
11/07/2011 39.00p 39.25p 38.85p 39.00p 10423
08/07/2011 39.25p 39.35p 38.84p 39.00p 62086
07/07/2011 39.25p 39.40p 39.00p 39.25p 186873
06/07/2011 40.00p 40.00p 38.75p 39.25p 108404
05/07/2011 40.00p 40.00p 39.00p 40.00p 103623
04/07/2011 39.50p 41.50p 39.05p 40.00p 496306
01/07/2011 38.75p 40.00p 38.00p 39.50p 562844
30/06/2011 38.00p 38.00p 37.00p 38.00p 197544
29/06/2011 38.00p 38.00p 37.00p 38.00p 59845
28/06/2011 38.00p 38.00p 37.00p 38.00p 32000
27/06/2011 38.50p 38.50p 37.10p 38.00p 136833
24/06/2011 39.00p 39.25p 38.00p 38.50p 95700
23/06/2011 39.75p 39.75p 38.00p 39.00p 108800
22/06/2011 39.75p 39.75p 38.00p 39.75p 383500
21/06/2011 39.75p 39.95p 39.00p 39.75p 29704
20/06/2011 41.25p 41.25p 39.00p 40.00p 122947
17/06/2011 41.50p 41.50p 41.00p 41.25p 107040
16/06/2011 41.00p 41.50p 40.71p 41.50p 56599
15/06/2011 41.50p 41.52p 41.34p 41.50p 237083
14/06/2011 41.50p 41.50p 41.00p 41.50p 29671
13/06/2011 42.88p 42.88p 40.00p 41.50p 159322
10/06/2011 43.00p 43.89p 41.79p 42.88p 73960
09/06/2011 43.00p 43.90p 42.25p 43.00p 30944
08/06/2011 42.88p 43.90p 42.37p 43.00p 132310
07/06/2011 42.75p 43.00p 41.75p 42.88p 793251
06/06/2011 42.75p 42.90p 41.75p 42.75p 20455
03/06/2011 42.75p 43.50p 41.50p 42.75p 23218
02/06/2011 43.00p 43.50p 42.00p 42.75p 52298
01/06/2011 44.00p 44.50p 42.50p 43.00p 96030
31/05/2011 44.00p 44.59p 43.00p 44.00p 69115
27/05/2011 44.00p 44.20p 44.00p 44.00p 26560
26/05/2011 44.00p 44.80p 43.00p 44.00p 22849
25/05/2011 44.00p 44.00p 42.00p 44.00p 83746
24/05/2011 45.00p 45.20p 43.00p 44.00p 156779
23/05/2011 45.50p 45.90p 44.50p 45.00p 323270
20/05/2011 43.00p 45.00p 42.81p 44.00p 363440
19/05/2011 42.50p 43.75p 42.25p 43.00p 1304075
18/05/2011 42.50p 42.50p 42.00p 42.50p 144938
17/05/2011 42.50p 42.50p 42.00p 42.50p 270774
16/05/2011 42.00p 43.00p 41.00p 42.00p 1462257
13/05/2011 43.00p 43.00p 41.37p 42.00p 1075030
12/05/2011 41.50p 44.00p 40.50p 43.00p 1452467
11/05/2011 37.50p 42.50p 37.25p 40.50p 907446
10/05/2011 37.50p 37.65p 37.10p 37.50p 17535
09/05/2011 37.00p 37.99p 36.35p 37.50p 79401
06/05/2011 37.50p 37.50p 36.00p 37.00p 89428
05/05/2011 38.50p 38.50p 38.00p 38.00p 40801
04/05/2011 38.50p 38.75p 38.12p 38.50p 71000
03/05/2011 38.50p 38.50p 38.01p 38.50p 57064
28/04/2011 40.50p 40.50p 37.50p 38.50p 170471
27/04/2011 40.50p 41.90p 39.25p 40.50p 227738
26/04/2011 39.25p 41.70p 39.25p 40.50p 391172
21/04/2011 37.25p 40.80p 37.25p 38.75p 398543
20/04/2011 37.25p 38.50p 37.00p 37.25p 0
19/04/2011 37.00p 38.50p 37.00p 37.25p 10448
18/04/2011 36.50p 38.00p 36.50p 37.00p 67177
15/04/2011 36.50p 37.50p 35.45p 36.50p 42293
14/04/2011 36.50p 37.55p 36.50p 36.50p 13210
13/04/2011 34.75p 37.75p 34.75p 36.50p 93428
12/04/2011 33.00p 36.00p 32.50p 34.75p 250392
11/04/2011 32.50p 32.75p 32.15p 32.50p 18446
08/04/2011 32.50p 32.50p 32.00p 32.50p 55627
07/04/2011 32.50p 32.50p 32.15p 32.50p 2044
06/04/2011 32.50p 33.00p 32.15p 32.50p 68934
05/04/2011 32.50p 33.00p 32.10p 32.50p 47198
04/04/2011 32.50p 32.88p 31.40p 32.50p 33898
01/04/2011 32.50p 32.50p 32.10p 32.50p 3393
31/03/2011 32.50p 32.50p 32.10p 32.50p 34525
30/03/2011 31.00p 33.00p 30.10p 32.50p 354103
29/03/2011 32.50p 32.50p 30.00p 31.00p 231757
28/03/2011 32.50p 33.00p 32.00p 32.50p 102222
25/03/2011 33.00p 33.00p 32.00p 32.50p 116402
24/03/2011 33.00p 33.00p 32.00p 33.00p 74803
23/03/2011 33.00p 33.50p 32.24p 33.00p 81466
22/03/2011 33.00p 34.00p 32.66p 33.00p 26251
21/03/2011 33.00p 33.98p 32.55p 33.00p 38608
18/03/2011 31.50p 33.00p 31.50p 33.00p 19050
17/03/2011 31.50p 31.90p 30.03p 31.50p 252953
16/03/2011 33.00p 33.00p 31.00p 32.00p 187427
15/03/2011 32.75p 33.00p 31.50p 33.00p 44608
14/03/2011 34.50p 34.50p 31.50p 32.75p 114717
11/03/2011 36.00p 36.00p 33.50p 34.50p 94098
10/03/2011 37.00p 37.50p 35.00p 36.00p 212490
09/03/2011 34.50p 38.00p 35.20p 37.00p 91286
08/03/2011 34.50p 35.25p 34.50p 34.75p 195911
07/03/2011 34.00p 35.00p 34.25p 34.50p 125000
04/03/2011 34.00p 34.75p 33.61p 34.00p 105075
03/03/2011 33.25p 34.50p 32.60p 34.00p 159578
02/03/2011 36.00p 35.50p 32.50p 33.25p 255983
01/03/2011 36.75p 36.63p 35.00p 36.00p 50527
28/02/2011 36.75p 36.75p 35.50p 36.75p 26883
25/02/2011 36.50p 36.75p 36.75p 36.75p 8500
24/02/2011 36.75p 36.75p 35.50p 36.75p 93849
23/02/2011 36.50p 37.00p 35.50p 36.75p 125140
22/02/2011 37.25p 37.00p 35.50p 36.50p 158484
21/02/2011 36.75p 37.78p 36.10p 37.25p 58186
18/02/2011 37.00p 37.80p 36.00p 36.75p 54461
17/02/2011 38.00p 37.75p 37.00p 37.00p 72931
16/02/2011 38.50p 38.00p 37.50p 38.00p 15400
15/02/2011 38.50p 38.50p 38.00p 38.50p 3343
14/02/2011 38.50p 38.88p 38.00p 38.50p 45387
11/02/2011 38.88p 39.00p 38.00p 38.50p 92720
10/02/2011 38.95p 38.95p 38.50p 38.50p 69109
09/02/2011 37.82p 38.50p 37.82p 38.50p 21184
08/02/2011 38.48p 38.48p 38.25p 38.25p 26000
07/02/2011 38.34p 38.50p 37.75p 38.25p 93289
04/02/2011 37.90p 38.34p 37.79p 38.25p 23826
03/02/2011 38.34p 38.34p 37.75p 38.25p 172321
02/02/2011 37.90p 38.35p 37.90p 38.25p 72285
01/02/2011 38.25p 38.40p 37.90p 38.25p 125823
31/01/2011 38.00p 38.34p 37.75p 38.25p 93776
28/01/2011 39.50p 39.50p 37.50p 38.00p 214615
27/01/2011 40.50p 40.90p 39.50p 39.50p 1200
26/01/2011 40.50p 40.90p 39.75p 40.50p 10294
25/01/2011 40.50p 41.10p 40.50p 40.50p 16056
24/01/2011 40.50p 41.10p 40.50p 40.50p 17965
21/01/2011 40.25p 40.50p 40.02p 40.50p 12460
20/01/2011 40.50p 40.75p 40.00p 40.25p 28200

*Close Price adjusted for both dividends and splits