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
08/12/2014 2,700.00p 2,715.00p 2,690.00p 2,707.00p 45453
05/12/2014 2,665.00p 2,687.88p 2,650.00p 2,678.00p 180260
04/12/2014 2,630.00p 2,700.00p 2,600.00p 2,655.00p 866307
03/12/2014 2,667.00p 2,667.00p 2,610.00p 2,610.00p 22377
02/12/2014 2,695.00p 2,695.00p 2,630.00p 2,641.00p 20039
01/12/2014 2,676.00p 2,680.70p 2,650.00p 2,650.00p 26061
28/11/2014 2,713.00p 2,713.00p 2,653.00p 2,659.00p 63640
27/11/2014 2,720.00p 2,740.00p 2,670.00p 2,670.00p 34027
26/11/2014 2,581.00p 2,599.00p 2,570.00p 2,579.00p 13557
25/11/2014 2,583.00p 2,589.00p 2,563.00p 2,589.00p 10961
24/11/2014 2,600.00p 2,600.00p 2,550.00p 2,551.00p 12566
21/11/2014 2,575.00p 2,600.00p 2,575.00p 2,587.00p 3795
20/11/2014 2,590.00p 2,600.00p 2,579.00p 2,595.00p 20757
19/11/2014 2,576.00p 2,600.00p 2,576.00p 2,599.00p 13607
18/11/2014 2,571.00p 2,576.00p 2,553.00p 2,564.00p 8045
17/11/2014 2,560.00p 2,573.00p 2,550.00p 2,555.00p 12790
14/11/2014 2,564.00p 2,576.00p 2,560.00p 2,561.00p 8115
13/11/2014 2,593.00p 2,600.00p 2,550.00p 2,570.00p 9007
12/11/2014 2,596.00p 2,596.00p 2,565.00p 2,574.00p 6475
11/11/2014 2,598.00p 2,619.00p 2,585.00p 2,585.00p 6185
10/11/2014 2,554.00p 2,586.00p 2,550.00p 2,586.00p 8959
07/11/2014 2,606.00p 2,610.00p 2,536.00p 2,560.00p 24799
06/11/2014 2,600.00p 2,620.00p 2,597.47p 2,603.00p 10228
05/11/2014 2,562.00p 2,592.00p 2,556.66p 2,586.00p 14034
04/11/2014 2,564.00p 2,575.00p 2,536.00p 2,545.00p 5676
03/11/2014 2,548.00p 2,569.00p 2,535.99p 2,544.00p 11985
31/10/2014 2,530.00p 2,564.00p 2,530.00p 2,550.00p 41193
30/10/2014 2,515.00p 2,538.00p 2,515.00p 2,538.00p 9119
29/10/2014 2,495.00p 2,549.00p 2,493.25p 2,522.00p 17079
28/10/2014 2,475.00p 2,499.00p 2,464.00p 2,489.00p 7319
27/10/2014 2,450.00p 2,486.00p 2,447.80p 2,480.00p 6810
24/10/2014 2,448.00p 2,452.00p 2,412.00p 2,451.00p 17836
23/10/2014 2,453.00p 2,453.00p 2,417.29p 2,426.00p 20852
22/10/2014 2,398.00p 2,457.00p 2,373.00p 2,457.00p 14340
21/10/2014 2,371.00p 2,400.00p 2,370.00p 2,390.00p 28689
20/10/2014 2,396.00p 2,428.00p 2,383.00p 2,395.00p 10515
17/10/2014 2,365.00p 2,411.00p 2,365.00p 2,410.00p 12586
16/10/2014 2,380.00p 2,400.63p 2,338.00p 2,350.00p 30991
15/10/2014 2,415.00p 2,453.00p 2,373.00p 2,373.00p 16643
14/10/2014 2,455.00p 2,460.43p 2,413.00p 2,415.00p 12184
13/10/2014 2,497.00p 2,497.00p 2,452.00p 2,452.00p 15799
10/10/2014 2,512.00p 2,522.57p 2,479.00p 2,479.00p 28207
09/10/2014 2,544.00p 2,565.00p 2,517.00p 2,520.00p 25620
08/10/2014 2,560.00p 2,565.00p 2,520.00p 2,533.00p 25097
07/10/2014 2,558.00p 2,578.00p 2,555.00p 2,565.00p 12492
06/10/2014 2,600.00p 2,609.00p 2,530.00p 2,575.00p 25113
03/10/2014 2,615.00p 2,636.93p 2,599.00p 2,600.00p 23979
02/10/2014 2,657.00p 2,657.00p 2,610.00p 2,614.00p 12917
01/10/2014 2,645.00p 2,647.00p 2,620.00p 2,620.00p 8166
30/09/2014 2,629.00p 2,650.00p 2,618.00p 2,650.00p 10474
29/09/2014 2,650.00p 2,658.00p 2,615.00p 2,630.00p 105446
26/09/2014 2,670.00p 2,680.00p 2,628.00p 2,628.00p 27926
25/09/2014 2,679.00p 2,680.00p 2,670.00p 2,672.00p 14268
24/09/2014 2,680.00p 2,682.00p 2,668.27p 2,680.00p 56762
23/09/2014 2,670.00p 2,688.49p 2,657.00p 2,657.00p 100982
22/09/2014 2,685.00p 2,705.00p 2,670.00p 2,670.00p 26921
19/09/2014 2,730.00p 2,730.00p 2,661.00p 2,661.00p 115042
18/09/2014 2,725.00p 2,725.00p 2,708.00p 2,718.00p 31639
17/09/2014 2,740.00p 2,760.00p 2,707.00p 2,720.00p 140840
16/09/2014 2,717.00p 2,736.00p 2,715.00p 2,731.00p 199945
15/09/2014 2,700.00p 2,720.43p 2,700.00p 2,715.00p 170473
12/09/2014 2,699.00p 2,715.00p 2,696.00p 2,714.00p 135776
11/09/2014 2,710.00p 2,724.00p 2,685.00p 2,700.00p 29585
10/09/2014 2,696.00p 2,713.27p 2,695.00p 2,700.00p 34037
09/09/2014 2,695.00p 2,710.00p 2,695.00p 2,697.00p 82112
08/09/2014 2,694.00p 2,719.00p 2,682.98p 2,687.00p 91699
05/09/2014 2,700.00p 2,724.00p 2,687.92p 2,698.00p 2851
04/09/2014 2,697.00p 2,712.92p 2,695.00p 2,700.00p 8037
03/09/2014 2,709.00p 2,709.00p 2,700.00p 2,700.00p 11841
02/09/2014 2,691.00p 2,714.00p 2,691.00p 2,714.00p 9232
01/09/2014 2,699.00p 2,711.57p 2,698.50p 2,703.00p 10060
29/08/2014 2,688.00p 2,707.00p 2,681.00p 2,699.00p 8953
28/08/2014 2,700.00p 2,711.00p 2,686.00p 2,686.00p 39249
27/08/2014 2,693.00p 2,715.00p 2,687.20p 2,705.00p 16929
26/08/2014 2,670.00p 2,707.00p 2,670.00p 2,691.00p 29420
22/08/2014 2,680.00p 2,685.00p 2,670.00p 2,670.00p 14433
21/08/2014 2,660.00p 2,675.00p 2,660.00p 2,670.00p 4677
20/08/2014 2,655.00p 2,675.00p 2,649.00p 2,670.00p 20377
19/08/2014 2,649.00p 2,670.00p 2,648.30p 2,657.00p 7846
18/08/2014 2,670.00p 2,670.00p 2,641.00p 2,668.00p 8006
15/08/2014 2,665.00p 2,669.00p 2,643.00p 2,661.00p 18743
14/08/2014 2,655.00p 2,666.00p 2,642.80p 2,666.00p 16556
13/08/2014 2,652.00p 2,654.00p 2,643.00p 2,647.00p 7272
12/08/2014 2,659.00p 2,675.00p 2,650.00p 2,650.00p 17135
11/08/2014 2,622.00p 2,650.00p 2,611.00p 2,650.00p 8591
08/08/2014 2,622.00p 2,639.00p 2,606.00p 2,630.00p 5748
07/08/2014 2,640.00p 2,641.00p 2,615.00p 2,615.00p 10201
06/08/2014 2,650.00p 2,654.00p 2,630.00p 2,630.00p 11788
05/08/2014 2,615.00p 2,658.00p 2,610.00p 2,650.00p 18683
04/08/2014 2,625.00p 2,625.20p 2,604.00p 2,610.00p 5665
01/08/2014 2,651.00p 2,655.00p 2,600.00p 2,618.00p 54644
31/07/2014 2,656.00p 2,682.35p 2,655.00p 2,655.00p 14334
30/07/2014 2,657.00p 2,686.00p 2,655.00p 2,655.00p 6764
29/07/2014 2,650.00p 2,668.35p 2,641.87p 2,655.00p 4671
28/07/2014 2,665.00p 2,670.00p 2,650.00p 2,650.00p 11310
25/07/2014 2,645.00p 2,677.00p 2,645.00p 2,670.00p 6106
24/07/2014 2,655.00p 2,668.92p 2,650.00p 2,650.00p 6977
23/07/2014 2,654.00p 2,678.00p 2,650.00p 2,668.00p 6544
22/07/2014 2,663.00p 2,670.00p 2,646.00p 2,663.00p 64545
21/07/2014 2,648.00p 2,670.00p 2,635.00p 2,670.00p 9754
18/07/2014 2,645.00p 2,670.00p 2,635.00p 2,670.00p 16434
17/07/2014 2,645.00p 2,676.00p 2,645.00p 2,645.00p 8162
16/07/2014 2,674.00p 2,674.00p 2,645.00p 2,645.00p 7719
15/07/2014 2,645.00p 2,673.20p 2,645.00p 2,645.00p 11891
14/07/2014 2,653.00p 2,666.31p 2,645.00p 2,645.00p 10572
11/07/2014 2,688.00p 2,695.00p 2,640.00p 2,640.00p 15762
10/07/2014 2,674.00p 2,687.00p 2,665.00p 2,670.00p 8678
09/07/2014 2,683.00p 2,700.00p 2,676.00p 2,681.00p 10304
08/07/2014 2,690.00p 2,698.00p 2,686.62p 2,698.00p 80513
07/07/2014 2,696.00p 2,702.00p 2,679.00p 2,690.00p 7306
04/07/2014 2,670.00p 2,707.00p 2,670.00p 2,700.00p 7788
03/07/2014 2,689.00p 2,705.00p 2,685.00p 2,700.00p 14005
02/07/2014 2,680.00p 2,705.00p 2,670.00p 2,692.00p 12453
01/07/2014 2,675.00p 2,700.00p 2,675.00p 2,680.00p 9539
30/06/2014 2,685.00p 2,691.22p 2,659.00p 2,682.00p 19384
27/06/2014 2,700.00p 2,703.00p 2,659.00p 2,659.00p 83865
26/06/2014 2,709.00p 2,710.00p 2,688.00p 2,703.00p 16229
25/06/2014 2,704.00p 2,706.00p 2,687.00p 2,695.00p 11145
24/06/2014 2,692.00p 2,707.00p 2,685.00p 2,692.00p 23671
23/06/2014 2,693.00p 2,717.00p 2,693.00p 2,704.00p 10415
20/06/2014 2,695.00p 2,702.00p 2,685.00p 2,695.00p 25187
19/06/2014 2,707.00p 2,709.00p 2,686.00p 2,686.00p 116030
18/06/2014 2,709.00p 2,710.00p 2,685.00p 2,695.00p 15038
17/06/2014 2,727.00p 2,727.00p 2,681.00p 2,685.00p 34176
16/06/2014 2,768.00p 2,768.00p 2,700.00p 2,700.00p 18668
13/06/2014 2,742.00p 2,753.00p 2,734.00p 2,742.00p 14394
12/06/2014 2,749.00p 2,755.04p 2,735.00p 2,753.00p 6297
11/06/2014 2,771.00p 2,771.00p 2,736.00p 2,745.00p 19729
10/06/2014 2,759.00p 2,764.00p 2,736.00p 2,755.00p 21738
09/06/2014 2,755.00p 2,756.00p 2,735.00p 2,751.00p 21977
06/06/2014 2,752.00p 2,759.92p 2,743.50p 2,749.00p 7093
05/06/2014 2,739.00p 2,751.00p 2,733.19p 2,750.00p 6002
04/06/2014 2,745.00p 2,753.90p 2,732.00p 2,732.00p 20536
03/06/2014 2,752.00p 2,752.00p 2,732.00p 2,735.00p 11508
02/06/2014 2,774.00p 2,775.96p 2,734.00p 2,743.00p 24045
30/05/2014 2,766.00p 2,778.23p 2,765.00p 2,770.00p 17106
29/05/2014 2,750.00p 2,779.93p 2,718.00p 2,770.00p 18872
28/05/2014 2,699.00p 2,719.00p 2,699.00p 2,718.00p 51020
27/05/2014 2,697.00p 2,705.00p 2,690.00p 2,705.00p 12598
23/05/2014 2,690.00p 2,705.00p 2,690.00p 2,705.00p 5908
22/05/2014 2,685.00p 2,697.00p 2,685.00p 2,696.00p 21324
21/05/2014 2,697.00p 2,697.00p 2,688.00p 2,697.00p 12485
20/05/2014 2,696.00p 2,697.00p 2,685.62p 2,696.00p 36953
19/05/2014 2,691.00p 2,696.00p 2,685.00p 2,689.00p 14838
16/05/2014 2,690.00p 2,696.00p 2,685.00p 2,690.00p 36290
15/05/2014 2,701.00p 2,703.14p 2,689.00p 2,695.00p 34601
14/05/2014 2,700.00p 2,704.00p 2,697.75p 2,700.00p 36273
13/05/2014 2,682.00p 2,705.00p 2,666.00p 2,704.00p 15375
12/05/2014 2,666.00p 2,690.00p 2,666.00p 2,670.00p 35984
09/05/2014 2,662.00p 2,670.50p 2,662.00p 2,666.00p 13495
08/05/2014 2,660.00p 2,679.00p 2,655.00p 2,670.00p 2477694
07/05/2014 2,660.00p 2,667.00p 2,655.00p 2,660.00p 417009
06/05/2014 2,660.00p 2,670.00p 2,655.00p 2,670.00p 418794
02/05/2014 2,661.00p 2,668.00p 2,655.00p 2,660.00p 22756
01/05/2014 2,670.00p 2,670.00p 2,651.00p 2,670.00p 21998
30/04/2014 2,658.00p 2,670.00p 2,643.00p 2,670.00p 26736
29/04/2014 2,670.00p 2,670.00p 2,652.00p 2,655.00p 15663
28/04/2014 2,647.00p 2,668.00p 2,640.00p 2,665.00p 19175
25/04/2014 2,639.00p 2,653.00p 2,634.72p 2,640.00p 29161
24/04/2014 2,654.00p 2,660.01p 2,639.71p 2,647.00p 26975
23/04/2014 2,654.00p 2,659.00p 2,641.00p 2,654.00p 16790
22/04/2014 2,654.00p 2,654.00p 2,630.23p 2,650.00p 20647
17/04/2014 2,652.00p 2,655.00p 2,630.00p 2,630.00p 11136
16/04/2014 2,639.00p 2,654.00p 2,630.00p 2,630.00p 17518
15/04/2014 2,639.00p 2,651.92p 2,626.00p 2,630.00p 23093
14/04/2014 2,655.00p 2,655.00p 2,640.00p 2,640.00p 29361
11/04/2014 2,640.00p 2,663.00p 2,640.00p 2,645.00p 11388
10/04/2014 2,649.00p 2,668.00p 2,640.00p 2,663.00p 20287
09/04/2014 2,641.00p 2,646.00p 2,636.00p 2,640.00p 28500
08/04/2014 2,634.00p 2,641.33p 2,632.00p 2,641.00p 53413
07/04/2014 2,639.00p 2,645.00p 2,627.00p 2,635.00p 45398
04/04/2014 2,622.00p 2,649.00p 2,620.31p 2,632.00p 38685
03/04/2014 2,601.00p 2,630.00p 2,601.00p 2,627.00p 23221
02/04/2014 2,600.00p 2,625.00p 2,600.00p 2,625.00p 27831
01/04/2014 2,591.00p 2,630.00p 2,590.00p 2,630.00p 43095
31/03/2014 2,620.00p 2,620.00p 2,593.00p 2,609.00p 42941
28/03/2014 2,605.00p 2,621.00p 2,595.00p 2,600.00p 28411
27/03/2014 2,621.00p 2,634.00p 2,598.00p 2,618.00p 26571
26/03/2014 2,637.00p 2,640.00p 2,620.00p 2,632.00p 24363
25/03/2014 2,620.00p 2,645.00p 2,600.00p 2,627.00p 64341
24/03/2014 2,680.00p 2,705.00p 2,618.00p 2,620.00p 45872
21/03/2014 2,647.00p 2,679.00p 2,643.00p 2,679.00p 58855
20/03/2014 2,684.00p 2,699.00p 2,650.00p 2,650.00p 45396
19/03/2014 2,720.00p 2,723.00p 2,695.00p 2,699.00p 58437
18/03/2014 2,723.00p 2,730.00p 2,706.60p 2,708.00p 49150
17/03/2014 2,723.00p 2,735.00p 2,719.87p 2,723.00p 36081
14/03/2014 2,723.00p 2,735.00p 2,723.00p 2,735.00p 103368
13/03/2014 2,723.00p 2,740.00p 2,723.00p 2,723.00p 33999
12/03/2014 2,719.00p 2,735.00p 2,715.78p 2,725.00p 100949
11/03/2014 2,729.00p 2,735.00p 2,716.00p 2,735.00p 53789
10/03/2014 2,750.00p 2,752.00p 2,698.00p 2,725.00p 49021
07/03/2014 2,749.00p 2,751.04p 2,718.00p 2,746.00p 117918
06/03/2014 2,660.00p 2,750.00p 2,660.00p 2,750.00p 273665
05/03/2014 2,750.00p 2,754.66p 2,660.00p 2,670.00p 30442
04/03/2014 2,768.00p 2,785.00p 2,702.00p 2,763.00p 265638
03/03/2014 2,750.00p 2,780.00p 2,705.60p 2,775.00p 203160
28/02/2014 2,513.00p 2,755.00p 2,500.00p 2,750.00p 225531
27/02/2014 2,470.00p 2,511.87p 2,470.00p 2,500.00p 63841
26/02/2014 2,441.00p 2,482.00p 2,433.00p 2,470.00p 72824
25/02/2014 2,439.00p 2,449.00p 2,431.00p 2,442.00p 34322

*Close Price adjusted for both dividends and splits