Elektron Technology (EKT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/06/2013 13.75p 13.75p 13.70p 13.75p 0
06/06/2013 13.75p 13.75p 13.70p 13.75p 1885
05/06/2013 13.75p 13.75p 13.70p 13.75p 29173
04/06/2013 13.75p 14.25p 13.65p 13.75p 0
03/06/2013 13.75p 14.25p 13.65p 13.75p 20674
31/05/2013 13.75p 14.22p 13.65p 13.75p 2808
30/05/2013 13.75p 14.25p 13.65p 13.75p 13500
29/05/2013 13.88p 14.50p 13.70p 13.88p 0
28/05/2013 13.75p 14.50p 13.70p 13.88p 176030
24/05/2013 13.75p 13.92p 13.35p 13.75p 67000
23/05/2013 13.75p 13.75p 13.35p 13.75p 42611
22/05/2013 13.75p 13.75p 13.47p 13.75p 4841
21/05/2013 13.63p 14.22p 13.50p 13.75p 85500
20/05/2013 13.63p 13.63p 13.55p 13.63p 9900
17/05/2013 13.63p 13.63p 13.55p 13.63p 51226
16/05/2013 13.63p 14.22p 13.50p 13.63p 104157
15/05/2013 13.63p 13.63p 13.41p 13.63p 36704
14/05/2013 13.25p 14.00p 12.65p 13.50p 45000
13/05/2013 12.50p 13.75p 12.50p 13.25p 62250
10/05/2013 12.50p 13.00p 12.40p 12.50p 31687
09/05/2013 12.50p 12.50p 12.40p 12.50p 17000
08/05/2013 12.50p 13.00p 12.33p 12.50p 52807
07/05/2013 11.38p 13.06p 11.38p 12.50p 188348
03/05/2013 10.75p 11.63p 10.50p 11.38p 5856494
02/05/2013 10.75p 10.75p 10.56p 10.75p 3000
01/05/2013 10.50p 10.75p 10.05p 10.75p 97383
30/04/2013 10.50p 10.65p 10.02p 10.50p 15835354
29/04/2013 10.50p 10.65p 10.00p 10.50p 35500
26/04/2013 10.50p 11.00p 9.75p 10.50p 0
25/04/2013 11.00p 11.00p 9.75p 10.50p 61575
24/04/2013 11.25p 11.25p 10.50p 11.00p 45500
23/04/2013 11.38p 11.38p 11.00p 11.25p 25009
22/04/2013 11.75p 11.75p 11.00p 11.38p 75278
19/04/2013 11.75p 11.80p 11.75p 11.75p 8500
18/04/2013 11.75p 11.75p 11.75p 11.75p 40000
17/04/2013 11.75p 11.80p 11.75p 11.75p 5000
16/04/2013 11.75p 12.00p 11.75p 11.75p 160000
15/04/2013 11.75p 11.84p 11.75p 11.75p 10000
12/04/2013 11.75p 11.75p 11.50p 11.75p 509439
11/04/2013 11.13p 11.85p 10.95p 11.75p 904987
10/04/2013 11.38p 11.38p 10.90p 11.38p 0
09/04/2013 11.38p 11.38p 10.90p 11.38p 42961
08/04/2013 11.25p 11.50p 10.90p 11.38p 91716
05/04/2013 11.25p 11.25p 10.88p 11.25p 64000
04/04/2013 11.88p 11.88p 10.50p 11.25p 189159
03/04/2013 12.13p 12.20p 11.50p 11.88p 32640
02/04/2013 12.13p 12.18p 11.74p 12.13p 147430
28/03/2013 12.38p 12.50p 12.00p 12.13p 168355
27/03/2013 12.38p 12.38p 12.00p 12.38p 12800
26/03/2013 12.38p 12.48p 12.00p 12.38p 25170
25/03/2013 12.63p 12.63p 12.00p 12.38p 123287
22/03/2013 12.63p 12.63p 12.10p 12.63p 111914
21/03/2013 12.63p 12.72p 12.30p 12.63p 21440
20/03/2013 12.63p 12.75p 12.30p 12.63p 54000
19/03/2013 12.75p 13.00p 12.00p 12.50p 569592
18/03/2013 13.25p 13.25p 12.50p 13.00p 128859
15/03/2013 13.50p 13.50p 12.00p 13.25p 28000
14/03/2013 13.50p 13.50p 13.00p 13.50p 27655
13/03/2013 13.50p 13.50p 13.00p 13.25p 27884
12/03/2013 14.00p 14.00p 13.15p 13.50p 27330
11/03/2013 14.00p 14.00p 13.50p 14.00p 25000
08/03/2013 14.00p 15.00p 13.50p 14.00p 12500
07/03/2013 14.25p 14.25p 13.25p 14.00p 68567
06/03/2013 14.13p 14.27p 14.00p 14.13p 25559
05/03/2013 14.13p 14.13p 13.75p 14.13p 15292
04/03/2013 14.00p 14.13p 13.50p 14.13p 17092
01/03/2013 14.00p 14.15p 14.00p 14.00p 39947
28/02/2013 13.75p 14.06p 13.60p 14.00p 25642
27/02/2013 13.75p 13.75p 13.12p 13.75p 25000
26/02/2013 13.75p 14.00p 13.00p 13.75p 59693
25/02/2013 13.75p 13.75p 13.50p 13.50p 5340
22/02/2013 14.38p 14.38p 13.50p 13.75p 56267
21/02/2013 14.38p 14.38p 14.00p 14.38p 1500
20/02/2013 14.38p 14.38p 14.00p 14.38p 16000
19/02/2013 14.50p 14.50p 14.25p 14.38p 113654
18/02/2013 13.75p 14.50p 13.75p 14.50p 127391
15/02/2013 13.75p 13.90p 13.75p 13.75p 20000
14/02/2013 13.75p 13.95p 13.53p 13.75p 95865
13/02/2013 12.25p 13.98p 12.13p 13.75p 177002
12/02/2013 13.12p 13.12p 11.75p 12.25p 570941
11/02/2013 13.25p 13.34p 13.00p 13.12p 79729
08/02/2013 13.25p 13.48p 13.00p 13.25p 82270
07/02/2013 14.50p 14.50p 13.05p 13.25p 79447
06/02/2013 14.50p 14.50p 14.00p 14.50p 5333
05/02/2013 14.75p 14.85p 14.00p 14.50p 20900
04/02/2013 14.75p 14.97p 14.50p 14.75p 181045
01/02/2013 16.50p 16.50p 14.00p 14.75p 622455
31/01/2013 17.25p 17.50p 16.82p 17.25p 34074
30/01/2013 17.25p 17.60p 16.82p 17.25p 32000
29/01/2013 17.50p 17.50p 16.78p 17.25p 29738
28/01/2013 17.75p 17.75p 17.00p 17.50p 123745
25/01/2013 17.75p 17.75p 17.00p 17.75p 0
24/01/2013 17.75p 17.75p 17.00p 17.75p 7000
23/01/2013 18.50p 18.90p 17.15p 17.75p 94434
22/01/2013 17.75p 19.00p 17.75p 18.50p 61229
21/01/2013 16.75p 18.82p 16.70p 18.25p 305977
18/01/2013 17.00p 17.00p 16.00p 16.50p 19819
17/01/2013 17.25p 17.25p 16.25p 17.00p 32237
16/01/2013 17.25p 17.33p 16.51p 17.25p 3777
15/01/2013 17.50p 17.50p 16.25p 17.25p 61604
14/01/2013 16.37p 17.56p 16.20p 17.50p 58000
11/01/2013 16.75p 16.90p 15.70p 16.37p 95665
10/01/2013 17.00p 17.00p 16.51p 16.75p 22500
09/01/2013 17.25p 17.25p 17.00p 17.25p 35538
08/01/2013 17.50p 17.80p 17.00p 17.25p 433500
07/01/2013 17.50p 17.80p 16.51p 17.25p 37000
04/01/2013 17.50p 17.75p 17.00p 17.50p 16090
03/01/2013 17.50p 17.50p 17.01p 17.50p 9195
02/01/2013 17.25p 17.50p 17.10p 17.50p 3350
31/12/2012 17.25p 17.25p 17.01p 17.25p 700
28/12/2012 17.25p 17.83p 16.50p 17.25p 68678
27/12/2012 17.25p 17.40p 17.25p 17.25p 12703
24/12/2012 17.25p 17.25p 17.25p 17.25p 10000
21/12/2012 17.25p 17.38p 16.51p 17.25p 0
20/12/2012 17.38p 17.38p 16.51p 17.25p 41529
19/12/2012 17.38p 17.38p 16.76p 17.38p 12969
18/12/2012 17.50p 17.50p 16.76p 17.38p 14746
17/12/2012 17.50p 17.50p 17.01p 17.50p 2160
14/12/2012 17.50p 17.50p 17.01p 17.50p 23163
13/12/2012 17.50p 17.54p 17.01p 17.50p 47601
12/12/2012 17.50p 17.75p 17.01p 17.50p 0
11/12/2012 17.75p 17.75p 17.01p 17.50p 27000
10/12/2012 18.00p 18.00p 17.75p 17.75p 64408
07/12/2012 18.00p 18.00p 17.60p 18.00p 43800
06/12/2012 18.00p 18.00p 18.00p 18.00p 12694
05/12/2012 18.00p 18.10p 17.60p 18.00p 24636
04/12/2012 17.50p 18.00p 17.50p 18.00p 22500
03/12/2012 17.00p 17.80p 17.00p 17.50p 124316
30/11/2012 17.00p 17.80p 16.50p 17.00p 11918
29/11/2012 17.00p 17.65p 17.00p 17.00p 54683
28/11/2012 16.25p 17.00p 16.00p 17.00p 69624
27/11/2012 16.00p 16.05p 15.55p 16.00p 2611139
26/11/2012 16.00p 16.50p 15.21p 16.00p 66863
23/11/2012 16.00p 16.00p 15.65p 16.00p 22400
22/11/2012 16.25p 16.50p 16.00p 16.00p 16000
21/11/2012 16.37p 16.75p 16.20p 16.25p 0
20/11/2012 16.75p 16.75p 16.20p 16.37p 35636
19/11/2012 16.75p 16.75p 16.52p 16.75p 0
16/11/2012 16.75p 16.75p 16.52p 16.75p 16447
15/11/2012 16.75p 16.89p 16.01p 16.75p 50724
14/11/2012 17.25p 17.50p 16.65p 17.00p 219500
13/11/2012 17.50p 17.50p 17.05p 17.25p 70113
12/11/2012 17.50p 17.50p 17.20p 17.50p 26669
09/11/2012 17.50p 18.00p 17.20p 17.50p 67027
08/11/2012 18.00p 18.00p 17.50p 17.50p 359871
07/11/2012 18.00p 18.00p 17.50p 18.00p 14329
06/11/2012 18.00p 18.00p 17.52p 18.00p 16020
05/11/2012 18.00p 18.00p 17.52p 18.00p 32855
02/11/2012 18.00p 18.10p 18.00p 18.00p 0
01/11/2012 18.00p 18.10p 18.00p 18.00p 0
31/10/2012 18.00p 18.10p 18.00p 18.00p 1300
30/10/2012 18.25p 18.25p 17.08p 18.00p 45397
29/10/2012 18.25p 18.25p 18.02p 18.25p 0
26/10/2012 18.25p 18.25p 18.02p 18.25p 4940
25/10/2012 18.25p 18.35p 18.22p 18.25p 0
24/10/2012 18.25p 18.35p 18.22p 18.25p 0
23/10/2012 18.25p 18.35p 18.22p 18.25p 16101
22/10/2012 18.50p 18.50p 18.03p 18.25p 65479
19/10/2012 18.50p 18.50p 18.02p 18.50p 12000
18/10/2012 18.50p 18.50p 18.02p 18.50p 15643
17/10/2012 18.50p 18.60p 18.10p 18.50p 53610
16/10/2012 18.50p 18.60p 18.21p 18.50p 2500
15/10/2012 18.50p 18.50p 18.25p 18.50p 48150
12/10/2012 18.50p 18.50p 18.15p 18.50p 20400
11/10/2012 19.13p 19.13p 18.19p 18.50p 18021
10/10/2012 19.50p 19.50p 19.00p 19.25p 135167
09/10/2012 19.50p 20.50p 19.50p 19.50p 0
08/10/2012 20.25p 20.50p 19.50p 19.50p 203500
05/10/2012 19.00p 20.25p 18.97p 20.25p 109497
04/10/2012 19.00p 19.50p 18.85p 19.00p 25700
03/10/2012 18.75p 19.87p 18.50p 19.00p 119447
02/10/2012 17.50p 19.30p 17.50p 18.75p 125325
01/10/2012 16.00p 17.80p 16.00p 17.25p 8765
28/09/2012 16.00p 16.50p 15.05p 16.00p 21443
27/09/2012 16.50p 16.50p 15.50p 16.00p 30000
26/09/2012 16.50p 16.90p 15.55p 16.50p 20317
25/09/2012 16.25p 16.50p 16.25p 16.50p 15000
24/09/2012 16.25p 16.25p 15.00p 16.25p 55173
21/09/2012 16.25p 16.25p 15.25p 16.25p 12850
20/09/2012 16.25p 16.25p 15.25p 16.25p 5000
19/09/2012 16.25p 16.85p 15.25p 16.25p 26688
18/09/2012 16.25p 16.25p 15.25p 16.25p 46081
17/09/2012 16.25p 16.88p 15.60p 16.25p 50808
14/09/2012 16.25p 16.97p 15.50p 16.25p 136675
13/09/2012 18.50p 18.50p 14.30p 16.25p 641320
12/09/2012 19.00p 19.30p 18.05p 19.25p 83355
11/09/2012 19.00p 19.00p 18.00p 19.00p 28151
10/09/2012 19.00p 19.00p 18.00p 19.00p 42932
07/09/2012 19.00p 19.00p 18.70p 19.00p 3943
06/09/2012 19.00p 19.00p 18.70p 19.00p 256
05/09/2012 19.25p 19.25p 17.75p 19.00p 155422
04/09/2012 19.25p 19.25p 19.15p 19.25p 717
03/09/2012 19.25p 19.25p 19.15p 19.25p 529
31/08/2012 19.25p 19.25p 19.25p 19.25p 3556
30/08/2012 19.25p 19.25p 18.65p 19.25p 4780
29/08/2012 19.25p 19.25p 18.68p 19.25p 10000
28/08/2012 19.25p 19.25p 18.68p 19.25p 4200
24/08/2012 19.75p 19.75p 18.60p 19.25p 32110
23/08/2012 20.50p 20.50p 19.75p 19.75p 80000
22/08/2012 20.75p 20.75p 20.27p 20.50p 6656

*Close Price adjusted for both dividends and splits