Electra Private Equity (ELTA) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Electra Private Equity

Date Open High Low Close* Volume
24/01/2022 65.00p 65.00p 61.20p 63.80p 116181
21/01/2022 64.00p 66.60p 64.00p 64.00p 391500
20/01/2022 66.00p 66.20p 64.23p 64.60p 27961
19/01/2022 65.40p 66.90p 65.00p 65.00p 72013
18/01/2022 67.80p 68.60p 62.21p 67.00p 94806
17/01/2022 69.00p 68.60p 67.40p 68.00p 17291
14/01/2022 69.00p 70.58p 67.00p 67.00p 19615
13/01/2022 69.80p 69.93p 68.60p 68.60p 56555
12/01/2022 69.00p 71.00p 68.00p 68.40p 111039
10/01/2022 67.60p 72.00p 66.50p 70.00p 306377
07/01/2022 68.00p 68.99p 67.00p 67.00p 82997
06/01/2022 68.60p 69.40p 66.25p 68.60p 114470
05/01/2022 68.80p 69.48p 66.60p 67.90p 83937
04/01/2022 67.40p 70.80p 66.83p 67.40p 105310
31/12/2021 66.00p 69.20p 66.45p 69.20p 3787
30/12/2021 66.00p 70.46p 66.00p 68.00p 20607
29/12/2021 64.00p 69.97p 64.00p 66.00p 177426
24/12/2021 65.00p 66.08p 65.00p 65.00p 4813
23/12/2021 64.00p 67.60p 62.00p 65.00p 242024
22/12/2021 60.40p 63.93p 60.40p 60.60p 19475
21/12/2021 61.60p 63.40p 60.40p 60.40p 47293
20/12/2021 61.00p 63.80p 60.00p 61.40p 182002
17/12/2021 63.80p 65.00p 62.40p 62.40p 1228876
16/12/2021 64.80p 66.00p 62.80p 65.00p 261986
15/12/2021 63.60p 64.93p 62.20p 62.40p 68374
14/12/2021 64.20p 66.70p 63.64p 65.70p 59562
13/12/2021 64.20p 66.80p 64.00p 66.30p 79160
10/12/2021 66.00p 67.50p 63.20p 64.00p 43483
09/12/2021 66.80p 68.00p 63.50p 66.80p 23498
08/12/2021 66.20p 69.40p 64.20p 65.00p 99046
07/12/2021 69.60p 69.60p 65.40p 68.00p 380990
06/12/2021 71.20p 73.50p 69.60p 70.60p 182263
03/12/2021 68.20p 79.00p 66.00p 72.60p 1936687
02/12/2021 67.60p 68.80p 63.20p 68.00p 1765375
01/12/2021 63.80p 65.86p 61.60p 65.00p 83921
30/11/2021 63.00p 68.00p 59.00p 63.00p 705470
29/11/2021 65.80p 67.40p 63.19p 65.00p 76111
26/11/2021 69.80p 71.80p 63.20p 64.00p 227933
25/11/2021 68.00p 69.40p 65.10p 68.00p 168663
24/11/2021 67.00p 69.20p 64.08p 66.00p 78513
23/11/2021 71.80p 72.86p 67.00p 68.00p 70985
22/11/2021 70.00p 74.00p 68.00p 73.00p 126599
19/11/2021 64.00p 70.00p 64.00p 68.20p 190980
18/11/2021 73.00p 73.80p 62.75p 67.00p 178485
17/11/2021 75.00p 78.90p 68.00p 71.20p 270180
16/11/2021 82.20p 86.80p 75.80p 75.80p 317036
15/11/2021 89.40p 92.00p 82.00p 82.60p 385440
12/11/2021 90.00p 93.50p 89.20p 92.00p 156731
11/11/2021 97.00p 97.00p 90.00p 90.00p 100618
10/11/2021 98.80p 101.76p 91.00p 93.00p 182917
09/11/2021 96.00p 103.52p 96.00p 99.00p 165072
08/11/2021 98.60p 105.38p 95.60p 95.60p 123894
05/11/2021 102.00p 108.90p 98.20p 101.50p 262195
04/11/2021 105.00p 113.50p 102.00p 104.50p 260122
03/11/2021 119.50p 126.50p 111.50p 111.75p 190161
02/11/2021 115.00p 130.00p 110.00p 124.00p 623235
01/11/2021 558.00p 559.90p 546.66p 550.00p 14889
29/10/2021 550.00p 560.00p 542.40p 554.00p 31432
28/10/2021 554.00p 558.00p 544.00p 558.00p 71010
27/10/2021 560.00p 560.00p 552.00p 556.00p 17441
26/10/2021 568.00p 568.00p 550.00p 560.00p 57423
25/10/2021 578.00p 590.00p 561.00p 570.00p 46054
22/10/2021 584.00p 586.50p 572.00p 584.00p 55455
21/10/2021 582.00p 594.00p 574.60p 590.00p 13743
20/10/2021 590.00p 600.00p 578.14p 584.00p 50544
19/10/2021 600.00p 600.00p 572.50p 580.00p 72460
18/10/2021 604.00p 604.00p 584.00p 600.00p 63412
15/10/2021 582.00p 606.00p 580.50p 606.00p 54987
14/10/2021 588.00p 610.00p 582.25p 600.00p 53955
13/10/2021 580.00p 600.00p 570.00p 600.00p 37606
12/10/2021 608.00p 614.00p 583.00p 586.00p 24608
11/10/2021 580.00p 618.00p 580.00p 584.00p 33787
08/10/2021 600.00p 604.00p 588.00p 588.00p 16303
07/10/2021 598.00p 600.00p 586.00p 600.00p 29428
06/10/2021 602.00p 610.34p 578.80p 586.00p 42819
05/10/2021 600.00p 615.50p 598.00p 598.00p 30762
04/10/2021 596.00p 618.00p 596.00p 606.00p 39394
01/10/2021 620.00p 620.00p 574.00p 588.00p 29139
30/09/2021 620.00p 624.00p 607.60p 618.00p 35540
29/09/2021 596.00p 624.00p 595.90p 624.00p 131437
28/09/2021 616.00p 616.00p 580.00p 594.00p 97138
27/09/2021 576.00p 620.00p 560.55p 618.00p 152194
24/09/2021 572.00p 574.00p 564.00p 570.00p 13815
23/09/2021 578.00p 582.62p 566.00p 566.00p 14725
22/09/2021 568.00p 586.00p 562.95p 586.00p 41564
21/09/2021 544.00p 565.00p 544.00p 554.00p 80033
20/09/2021 572.00p 576.00p 543.88p 544.00p 186437
17/09/2021 580.00p 596.00p 580.00p 590.00p 274463
16/09/2021 600.00p 614.00p 585.56p 590.00p 164060
15/09/2021 618.00p 618.00p 592.00p 602.00p 50151
14/09/2021 598.00p 620.00p 589.00p 614.00p 164393
13/09/2021 582.00p 594.00p 582.00p 588.00p 49699
10/09/2021 570.00p 588.00p 565.00p 588.00p 106416
09/09/2021 580.00p 580.00p 570.00p 574.00p 34899
08/09/2021 586.00p 588.00p 576.00p 578.00p 39724
07/09/2021 588.00p 588.00p 578.00p 578.00p 57510
06/09/2021 584.00p 588.00p 580.00p 580.00p 19157
03/09/2021 590.00p 590.00p 576.00p 588.00p 38743
02/09/2021 588.00p 598.00p 583.06p 590.00p 121886
01/09/2021 588.00p 590.00p 582.00p 590.00p 95843
31/08/2021 588.00p 600.00p 582.00p 585.00p 31404
27/08/2021 586.00p 589.50p 584.00p 588.00p 16736
26/08/2021 590.00p 594.00p 582.00p 588.00p 20027
25/08/2021 586.00p 590.58p 578.00p 586.00p 47401
24/08/2021 590.00p 594.00p 576.00p 588.00p 48555
23/08/2021 598.00p 598.00p 578.00p 582.00p 41753
20/08/2021 596.00p 597.24p 590.00p 594.00p 77925
19/08/2021 592.00p 598.10p 590.00p 590.00p 41580
18/08/2021 598.00p 600.00p 592.00p 594.00p 28933
17/08/2021 596.00p 600.00p 585.00p 596.00p 80252
16/08/2021 580.00p 587.56p 580.00p 585.00p 5881
13/08/2021 588.00p 594.00p 576.55p 580.00p 22033
12/08/2021 588.00p 588.00p 576.00p 582.00p 16121
11/08/2021 582.00p 598.00p 577.00p 588.00p 22839
10/08/2021 590.00p 596.95p 580.00p 587.00p 9635
09/08/2021 584.00p 586.00p 578.02p 586.00p 11880
06/08/2021 582.00p 584.00p 580.00p 584.00p 22037
05/08/2021 576.00p 600.00p 576.00p 584.00p 28464
04/08/2021 584.00p 584.00p 576.00p 579.00p 24380
03/08/2021 584.00p 588.00p 576.00p 586.00p 67175
02/08/2021 580.00p 592.00p 576.40p 584.00p 26699
30/07/2021 588.00p 590.46p 576.00p 582.00p 26087
29/07/2021 588.00p 597.00p 585.03p 588.00p 8345
28/07/2021 590.00p 590.00p 578.37p 585.00p 29685
27/07/2021 582.00p 583.27p 576.00p 580.00p 44274
26/07/2021 588.00p 595.71p 576.00p 581.00p 19113
23/07/2021 576.00p 600.00p 575.93p 600.00p 12471
22/07/2021 576.00p 578.00p 570.00p 570.00p 30568
21/07/2021 584.00p 588.00p 570.00p 570.00p 28336
20/07/2021 588.00p 588.00p 570.00p 570.00p 43812
19/07/2021 596.00p 596.00p 576.00p 578.00p 44341
16/07/2021 608.00p 608.00p 592.00p 592.00p 15234
15/07/2021 572.00p 615.00p 572.00p 598.00p 94643
14/07/2021 602.00p 603.00p 572.00p 572.00p 73913
13/07/2021 614.00p 613.74p 605.00p 605.00p 6276
12/07/2021 614.00p 622.00p 600.89p 606.00p 13064
09/07/2021 600.00p 608.00p 588.42p 600.00p 23537
08/07/2021 590.00p 612.00p 573.60p 590.00p 41849
07/07/2021 612.00p 620.00p 600.00p 604.00p 28998
06/07/2021 600.00p 618.00p 596.57p 616.00p 29718
05/07/2021 618.00p 631.90p 600.00p 622.00p 34291
02/07/2021 642.00p 642.00p 612.00p 631.00p 42542
01/07/2021 638.00p 638.00p 624.16p 631.00p 62103
30/06/2021 638.00p 639.68p 622.00p 622.00p 31836
29/06/2021 642.00p 642.00p 620.00p 640.00p 72536
28/06/2021 616.00p 635.75p 616.00p 634.00p 18031
25/06/2021 610.00p 640.00p 601.00p 618.00p 49676
24/06/2021 608.00p 610.00p 600.00p 600.00p 126104
23/06/2021 596.00p 606.00p 587.55p 606.00p 41589
22/06/2021 600.00p 604.00p 596.20p 598.00p 37424
21/06/2021 594.00p 607.20p 584.33p 598.00p 96831
18/06/2021 610.00p 616.00p 580.00p 580.00p 229531
17/06/2021 634.00p 642.00p 618.64p 624.00p 135885
16/06/2021 590.00p 638.00p 571.00p 630.00p 203600
15/06/2021 630.00p 630.00p 586.00p 590.00p 116396
14/06/2021 630.00p 635.00p 612.10p 616.00p 78495
11/06/2021 630.00p 646.00p 622.00p 640.00p 46443
10/06/2021 630.00p 667.61p 611.01p 640.00p 128498
09/06/2021 672.00p 672.00p 658.00p 664.00p 12941
08/06/2021 670.00p 670.00p 666.00p 670.00p 38167
07/06/2021 670.00p 670.00p 664.00p 670.00p 58508
04/06/2021 674.00p 674.00p 656.55p 670.00p 147544
03/06/2021 650.00p 668.00p 646.00p 660.00p 475172
02/06/2021 648.00p 648.00p 641.33p 643.00p 79946
01/06/2021 650.00p 650.00p 642.67p 650.00p 59867
31/05/2021 650.00p 660.00p 639.28p 648.00p 52794
28/05/2021 650.00p 660.00p 639.28p 648.00p 52794
27/05/2021 650.00p 660.00p 634.58p 640.00p 109928
26/05/2021 620.00p 650.00p 604.02p 640.00p 304797
25/05/2021 576.00p 622.00p 556.56p 600.00p 291691
24/05/2021 536.00p 560.00p 519.05p 550.00p 276701
21/05/2021 536.00p 540.00p 515.88p 530.00p 481776
20/05/2021 520.00p 520.00p 495.00p 510.00p 13152
19/05/2021 504.00p 519.70p 504.26p 507.50p 3390
18/05/2021 504.00p 520.00p 503.25p 507.50p 11548
17/05/2021 502.00p 520.00p 501.24p 506.00p 12951
14/05/2021 502.00p 520.00p 498.25p 505.50p 9105
13/05/2021 520.00p 520.00p 492.60p 500.00p 25973
12/05/2021 520.00p 520.00p 492.25p 503.50p 25699
11/05/2021 490.00p 511.00p 490.00p 490.00p 61983
10/05/2021 491.00p 520.00p 491.00p 508.00p 48439
07/05/2021 514.00p 514.00p 485.00p 501.00p 22765
06/05/2021 520.00p 520.00p 498.00p 502.00p 30433
05/05/2021 510.00p 518.35p 505.30p 510.00p 35357
04/05/2021 510.00p 520.00p 495.00p 515.00p 109284
03/05/2021 466.00p 510.00p 466.00p 497.50p 103171
30/04/2021 466.00p 510.00p 466.00p 497.50p 95355
29/04/2021 475.00p 490.00p 456.00p 490.00p 104604
28/04/2021 420.00p 470.00p 410.02p 462.50p 240321
27/04/2021 420.00p 420.00p 411.00p 416.50p 65839
26/04/2021 410.00p 418.00p 410.00p 415.00p 40327
23/04/2021 417.00p 417.00p 396.95p 410.00p 81092
22/04/2021 413.00p 419.00p 399.97p 410.00p 80716
21/04/2021 406.00p 402.50p 397.80p 402.50p 41901
20/04/2021 406.00p 399.90p 384.35p 395.00p 14444
19/04/2021 406.00p 406.00p 380.00p 395.00p 39632
16/04/2021 386.00p 404.95p 379.45p 390.00p 152022
15/04/2021 390.00p 397.41p 379.00p 389.00p 63603
14/04/2021 375.00p 375.00p 363.10p 368.00p 17634
13/04/2021 354.00p 377.00p 354.00p 377.00p 15919

*Close Price adjusted for both dividends and splits