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
24/02/2014 2,450.00p 2,460.36p 2,427.00p 2,439.00p 13767
21/02/2014 2,432.00p 2,475.00p 2,432.00p 2,440.00p 131524
20/02/2014 2,441.00p 2,475.00p 2,441.00p 2,475.00p 33427
19/02/2014 2,420.00p 2,469.00p 2,420.00p 2,466.00p 31228
18/02/2014 2,417.00p 2,449.00p 2,417.00p 2,445.00p 417474
17/02/2014 2,427.00p 2,440.00p 2,418.00p 2,438.00p 149825
14/02/2014 2,438.00p 2,438.00p 2,420.00p 2,438.00p 153715
13/02/2014 2,412.00p 2,438.00p 2,406.00p 2,425.00p 81289
12/02/2014 2,400.00p 2,435.00p 2,400.00p 2,427.00p 53112
11/02/2014 2,400.00p 2,428.00p 2,400.00p 2,428.00p 25636
10/02/2014 2,395.00p 2,420.00p 2,395.00p 2,420.00p 43918
07/02/2014 2,400.00p 2,400.00p 2,393.00p 2,396.00p 38183
06/02/2014 2,401.00p 2,407.40p 2,385.00p 2,393.00p 72009
05/02/2014 2,385.00p 2,411.00p 2,385.00p 2,401.00p 379364
04/02/2014 2,395.00p 2,412.00p 2,380.00p 2,385.00p 33306
03/02/2014 2,415.00p 2,438.00p 2,400.00p 2,400.00p 20184
31/01/2014 2,440.00p 2,440.00p 2,410.00p 2,428.00p 302238
30/01/2014 2,425.00p 2,440.00p 2,416.00p 2,416.00p 20452
29/01/2014 2,413.00p 2,440.00p 2,413.00p 2,420.00p 242208
28/01/2014 2,396.00p 2,425.00p 2,396.00p 2,422.00p 24140
27/01/2014 2,388.00p 2,415.00p 2,388.00p 2,395.00p 96213
24/01/2014 2,401.00p 2,405.00p 2,389.00p 2,402.00p 231726
23/01/2014 2,375.00p 2,408.10p 2,373.00p 2,399.00p 106388
22/01/2014 2,389.00p 2,395.00p 2,373.00p 2,373.00p 35093
21/01/2014 2,387.00p 2,401.90p 2,375.00p 2,386.00p 26693
20/01/2014 2,400.00p 2,410.00p 2,380.00p 2,380.00p 20076
17/01/2014 2,404.00p 2,404.00p 2,378.00p 2,385.00p 19779
16/01/2014 2,404.00p 2,404.00p 2,390.00p 2,395.00p 46764
15/01/2014 2,380.00p 2,405.00p 2,380.00p 2,400.00p 93888
14/01/2014 2,389.00p 2,400.00p 2,365.35p 2,388.00p 49121
13/01/2014 2,382.00p 2,390.00p 2,373.00p 2,389.00p 50070
10/01/2014 2,365.00p 2,390.00p 2,361.00p 2,390.00p 120017
09/01/2014 2,365.00p 2,380.00p 2,365.00p 2,370.00p 30646
08/01/2014 2,375.00p 2,389.00p 2,365.00p 2,376.00p 18712
07/01/2014 2,395.00p 2,395.00p 2,376.00p 2,384.00p 17267
06/01/2014 2,375.00p 2,395.00p 2,362.00p 2,395.00p 10357
03/01/2014 2,350.00p 2,370.00p 2,342.00p 2,370.00p 12191
02/01/2014 2,365.00p 2,380.00p 2,345.00p 2,355.00p 54735
31/12/2013 2,365.00p 2,432.00p 2,365.00p 2,380.00p 27971
30/12/2013 2,345.00p 2,432.00p 2,336.00p 2,432.00p 30846
27/12/2013 2,342.00p 2,345.00p 2,325.00p 2,325.00p 16717
24/12/2013 2,345.00p 2,345.00p 2,324.00p 2,345.00p 3505
23/12/2013 2,340.00p 2,340.00p 2,315.00p 2,318.00p 19612
20/12/2013 2,330.00p 2,344.00p 2,319.00p 2,319.00p 73967
19/12/2013 2,338.00p 2,356.00p 2,330.00p 2,330.00p 47071
18/12/2013 2,359.00p 2,359.00p 2,335.00p 2,356.00p 19988
17/12/2013 2,355.00p 2,368.00p 2,340.00p 2,340.00p 20121
16/12/2013 2,358.00p 2,370.00p 2,350.00p 2,356.00p 14459
13/12/2013 2,380.00p 2,380.00p 2,350.00p 2,350.00p 27759
12/12/2013 2,370.00p 2,380.00p 2,356.00p 2,366.00p 35082
11/12/2013 2,354.00p 2,370.00p 2,354.00p 2,370.00p 17202
10/12/2013 2,364.00p 2,376.00p 2,353.00p 2,370.00p 18626
09/12/2013 2,360.00p 2,374.00p 2,342.06p 2,374.00p 27848
06/12/2013 2,360.00p 2,361.00p 2,330.00p 2,361.00p 122577
05/12/2013 2,369.00p 2,370.00p 2,330.00p 2,330.00p 29637
04/12/2013 2,369.00p 2,370.00p 2,346.00p 2,365.00p 17565
03/12/2013 2,359.00p 2,370.00p 2,342.00p 2,365.00p 46462
02/12/2013 2,362.00p 2,362.00p 2,340.00p 2,345.00p 20835
29/11/2013 2,361.00p 2,361.00p 2,338.00p 2,349.00p 22584
28/11/2013 2,352.00p 2,360.00p 2,338.62p 2,340.00p 31286
27/11/2013 2,345.00p 2,370.00p 2,300.00p 2,352.00p 18434
26/11/2013 2,312.00p 2,324.00p 2,300.00p 2,300.00p 10754
25/11/2013 2,319.00p 2,324.00p 2,289.00p 2,324.00p 10611
22/11/2013 2,300.00p 2,320.00p 2,289.00p 2,289.00p 20601
21/11/2013 2,310.00p 2,310.00p 2,290.00p 2,294.00p 19016
20/11/2013 2,305.00p 2,319.00p 2,290.00p 2,290.00p 42494
19/11/2013 2,318.00p 2,327.00p 2,306.00p 2,317.00p 12739
18/11/2013 2,276.00p 2,330.00p 2,270.00p 2,321.00p 44974
15/11/2013 2,270.00p 2,289.00p 2,270.00p 2,270.00p 32316
14/11/2013 2,282.00p 2,289.00p 2,270.00p 2,272.00p 10942
13/11/2013 2,275.00p 2,288.00p 2,270.00p 2,274.00p 27573
12/11/2013 2,265.00p 2,286.00p 2,262.00p 2,272.00p 24308
11/11/2013 2,286.00p 2,286.00p 2,260.00p 2,262.00p 7476
08/11/2013 2,262.00p 2,288.00p 2,257.80p 2,260.00p 17476
07/11/2013 2,280.00p 2,299.00p 2,260.00p 2,260.00p 19068
06/11/2013 2,280.00p 2,280.00p 2,260.00p 2,260.00p 11446
05/11/2013 2,266.00p 2,290.00p 2,266.00p 2,270.00p 43346
04/11/2013 2,290.00p 2,290.00p 2,270.00p 2,270.00p 13573
01/11/2013 2,278.00p 2,290.00p 2,266.00p 2,283.00p 14778
31/10/2013 2,300.00p 2,305.00p 2,275.00p 2,275.00p 16836
30/10/2013 2,307.00p 2,320.00p 2,281.00p 2,306.00p 14926
29/10/2013 2,315.00p 2,330.00p 2,300.00p 2,315.00p 28924
28/10/2013 2,323.00p 2,336.50p 2,315.00p 2,316.00p 12625
25/10/2013 2,325.00p 2,333.00p 2,301.00p 2,333.00p 35063
24/10/2013 2,312.00p 2,320.00p 2,306.50p 2,319.00p 18193
23/10/2013 2,297.00p 2,320.00p 2,297.00p 2,313.00p 13306
22/10/2013 2,300.00p 2,314.00p 2,296.00p 2,301.00p 22677
21/10/2013 2,275.00p 2,305.00p 2,273.00p 2,305.00p 17287
18/10/2013 2,278.00p 2,286.04p 2,265.00p 2,275.00p 11691
17/10/2013 2,229.00p 2,276.00p 2,229.00p 2,275.00p 47191
16/10/2013 2,234.00p 2,245.00p 2,215.00p 2,242.00p 27863
15/10/2013 2,209.00p 2,235.00p 2,201.00p 2,229.00p 29173
14/10/2013 2,224.00p 2,229.00p 2,212.00p 2,218.00p 5577
11/10/2013 2,215.00p 2,230.00p 2,198.00p 2,224.00p 21885
10/10/2013 2,200.00p 2,210.00p 2,189.00p 2,198.00p 15787
09/10/2013 2,190.00p 2,201.00p 2,171.00p 2,180.00p 38669
08/10/2013 2,210.00p 2,223.00p 2,176.00p 2,176.00p 18453
07/10/2013 2,230.00p 2,236.00p 2,215.00p 2,215.00p 16415
04/10/2013 2,233.00p 2,243.50p 2,225.00p 2,225.00p 18344
03/10/2013 2,242.00p 2,247.33p 2,230.00p 2,230.00p 17820
02/10/2013 2,230.00p 2,251.00p 2,230.00p 2,230.00p 11609
01/10/2013 2,259.00p 2,259.00p 2,230.00p 2,230.00p 8303
30/09/2013 2,238.00p 2,254.00p 2,230.00p 2,230.00p 8539
27/09/2013 2,243.00p 2,246.00p 2,231.00p 2,231.00p 20240
26/09/2013 2,231.00p 2,260.00p 2,231.00p 2,231.00p 8648
25/09/2013 2,230.00p 2,254.00p 2,230.00p 2,231.00p 22271
24/09/2013 2,230.00p 2,249.00p 2,220.00p 2,226.00p 26356
23/09/2013 2,269.00p 2,269.00p 2,220.00p 2,220.00p 14042
20/09/2013 2,245.00p 2,274.00p 2,240.00p 2,240.00p 33106
19/09/2013 2,294.00p 2,294.00p 2,240.00p 2,240.00p 38673
18/09/2013 2,278.00p 2,295.00p 2,260.00p 2,270.00p 22851
17/09/2013 2,290.00p 2,294.00p 2,260.00p 2,260.00p 21061
16/09/2013 2,322.00p 2,322.00p 2,285.00p 2,285.00p 14927
13/09/2013 2,290.00p 2,300.00p 2,286.00p 2,295.00p 15684
12/09/2013 2,292.00p 2,302.00p 2,290.00p 2,290.00p 18012
11/09/2013 2,315.00p 2,315.00p 2,290.00p 2,299.00p 6933
10/09/2013 2,276.00p 2,320.00p 2,276.00p 2,310.00p 41819
09/09/2013 2,290.00p 2,290.00p 2,263.75p 2,280.00p 9752
06/09/2013 2,260.00p 2,292.00p 2,260.00p 2,292.00p 15129
05/09/2013 2,277.00p 2,277.00p 2,262.00p 2,262.00p 4451
04/09/2013 2,262.00p 2,277.00p 2,240.00p 2,249.00p 15277
03/09/2013 2,290.00p 2,290.00p 2,250.00p 2,270.00p 18827
02/09/2013 2,285.00p 2,286.00p 2,245.00p 2,267.00p 11901
30/08/2013 2,285.00p 2,285.00p 2,245.00p 2,245.00p 8730
29/08/2013 2,271.00p 2,283.00p 2,250.00p 2,255.00p 11199
28/08/2013 2,260.00p 2,275.25p 2,255.00p 2,260.00p 15621
27/08/2013 2,275.00p 2,289.00p 2,263.00p 2,263.00p 23304
23/08/2013 2,285.00p 2,285.00p 2,273.00p 2,280.00p 8740
22/08/2013 2,275.00p 2,280.00p 2,270.00p 2,273.00p 12799
21/08/2013 2,277.00p 2,300.00p 2,270.00p 2,275.00p 14581
20/08/2013 2,300.00p 2,301.00p 2,271.00p 2,275.00p 12409
19/08/2013 2,295.00p 2,309.90p 2,275.00p 2,275.00p 9301
16/08/2013 2,286.00p 2,309.00p 2,270.00p 2,292.00p 15439
15/08/2013 2,315.00p 2,316.00p 2,270.00p 2,270.00p 29304
14/08/2013 2,310.00p 2,338.00p 2,310.00p 2,312.00p 13922
13/08/2013 2,313.00p 2,335.00p 2,310.00p 2,315.00p 8223
12/08/2013 2,315.00p 2,333.75p 2,310.00p 2,310.00p 8189
09/08/2013 2,312.00p 2,335.00p 2,312.00p 2,315.00p 12551
08/08/2013 2,315.00p 2,325.00p 2,313.00p 2,323.00p 11287
07/08/2013 2,327.00p 2,332.00p 2,315.00p 2,315.00p 18909
06/08/2013 2,328.00p 2,347.60p 2,325.00p 2,326.00p 10061
05/08/2013 2,345.00p 2,345.00p 2,321.00p 2,325.00p 23931
02/08/2013 2,331.00p 2,340.00p 2,325.00p 2,325.00p 12776
01/08/2013 2,327.00p 2,334.00p 2,320.11p 2,330.00p 15520
31/07/2013 2,340.00p 2,343.00p 2,320.00p 2,335.00p 9000
30/07/2013 2,355.00p 2,355.00p 2,333.40p 2,335.00p 4040
29/07/2013 2,350.00p 2,350.00p 2,330.00p 2,340.00p 4772
26/07/2013 2,341.00p 2,350.00p 2,330.00p 2,330.00p 13928
25/07/2013 2,346.00p 2,355.00p 2,337.00p 2,337.00p 21689
24/07/2013 2,357.00p 2,357.00p 2,348.00p 2,355.00p 47470
23/07/2013 2,360.00p 2,360.00p 2,353.00p 2,353.00p 24616
22/07/2013 2,360.00p 2,364.00p 2,350.00p 2,360.00p 14581
19/07/2013 2,355.00p 2,364.00p 2,344.00p 2,364.00p 71857
18/07/2013 2,390.00p 2,394.00p 2,353.00p 2,357.00p 29221
17/07/2013 2,360.00p 2,380.00p 2,351.00p 2,356.00p 22204
16/07/2013 2,355.00p 2,387.33p 2,352.00p 2,380.00p 32175
15/07/2013 2,360.00p 2,364.00p 2,340.00p 2,364.00p 12486
12/07/2013 2,357.00p 2,357.00p 2,332.00p 2,351.00p 7639
11/07/2013 2,332.00p 2,348.00p 2,320.00p 2,332.00p 26340
10/07/2013 2,343.00p 2,350.00p 2,320.00p 2,325.00p 14086
09/07/2013 2,347.00p 2,354.00p 2,327.00p 2,340.00p 20185
08/07/2013 2,320.00p 2,346.00p 2,320.00p 2,327.00p 29104
05/07/2013 2,324.00p 2,355.00p 2,318.00p 2,336.00p 16459
04/07/2013 2,280.00p 2,357.00p 2,255.00p 2,357.00p 58790
03/07/2013 2,260.00p 2,279.00p 2,255.00p 2,266.00p 13842
02/07/2013 2,250.00p 2,277.90p 2,238.00p 2,262.00p 74473
01/07/2013 2,220.00p 2,250.00p 2,215.00p 2,250.00p 31362
28/06/2013 2,230.00p 2,249.00p 2,215.00p 2,215.00p 34397
27/06/2013 2,226.00p 2,241.00p 2,211.54p 2,238.00p 18990
26/06/2013 2,254.00p 2,264.00p 2,205.00p 2,215.00p 41475
25/06/2013 2,280.00p 2,280.00p 2,220.00p 2,220.00p 30794
24/06/2013 2,280.00p 2,289.71p 2,255.00p 2,260.00p 55970
21/06/2013 2,280.00p 2,285.00p 2,260.00p 2,285.00p 48234
20/06/2013 2,280.00p 2,283.00p 2,260.00p 2,283.00p 12264
19/06/2013 2,267.00p 2,281.19p 2,260.00p 2,265.00p 28537
18/06/2013 2,267.00p 2,279.00p 2,260.00p 2,261.00p 13008
17/06/2013 2,279.00p 2,282.60p 2,263.00p 2,274.00p 16044
14/06/2013 2,260.00p 2,278.00p 2,255.00p 2,278.00p 18873
13/06/2013 2,266.00p 2,281.00p 2,255.00p 2,255.00p 24554
12/06/2013 2,274.00p 2,295.00p 2,267.00p 2,281.00p 26404
11/06/2013 2,266.00p 2,290.00p 2,266.00p 2,273.00p 19347
10/06/2013 2,266.00p 2,293.09p 2,266.00p 2,279.00p 11322
07/06/2013 2,270.00p 2,284.00p 2,265.00p 2,268.00p 41265
06/06/2013 2,272.00p 2,297.49p 2,264.00p 2,264.00p 16359
05/06/2013 2,264.00p 2,283.14p 2,264.00p 2,264.00p 51275
04/06/2013 2,280.00p 2,288.00p 2,260.00p 2,264.00p 11764
03/06/2013 2,278.00p 2,285.00p 2,259.00p 2,260.00p 23437
31/05/2013 2,270.00p 2,287.00p 2,260.00p 2,278.00p 24450
30/05/2013 2,272.00p 2,290.00p 2,260.00p 2,260.00p 34031
29/05/2013 2,275.00p 2,284.89p 2,252.00p 2,255.00p 23588
28/05/2013 2,252.00p 2,280.00p 2,252.00p 2,279.00p 15872
24/05/2013 2,261.00p 2,275.00p 2,253.00p 2,253.00p 15069
23/05/2013 2,251.00p 2,278.89p 2,246.00p 2,255.00p 14493
22/05/2013 2,250.00p 2,280.00p 2,250.00p 2,275.00p 20636
21/05/2013 2,271.00p 2,280.00p 2,248.00p 2,269.00p 18573
20/05/2013 2,268.00p 2,277.00p 2,249.00p 2,273.00p 9781
17/05/2013 2,243.00p 2,275.00p 2,239.30p 2,275.00p 19575
16/05/2013 2,228.00p 2,262.00p 2,225.00p 2,251.00p 28021
15/05/2013 2,215.00p 2,229.00p 2,210.00p 2,229.00p 72605
14/05/2013 2,222.00p 2,222.00p 2,205.00p 2,217.00p 28680

*Close Price adjusted for both dividends and splits