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
21/11/2018 466.50p 469.25p 455.00p 459.00p 135550
20/11/2018 469.00p 470.00p 461.50p 470.00p 31741
19/11/2018 476.50p 482.00p 465.50p 479.00p 19304
16/11/2018 473.50p 488.00p 473.50p 488.00p 3307
15/11/2018 480.00p 487.00p 470.50p 480.00p 42615
14/11/2018 831.00p 838.37p 825.00p 834.00p 63423
13/11/2018 825.00p 833.62p 825.00p 827.00p 40383
12/11/2018 834.00p 834.00p 816.00p 824.50p 121537
09/11/2018 818.00p 826.00p 812.68p 825.00p 25162
08/11/2018 811.00p 824.00p 808.00p 810.00p 61180
07/11/2018 812.00p 830.00p 809.00p 810.00p 13223
06/11/2018 821.00p 821.80p 808.00p 808.00p 13635
05/11/2018 815.00p 829.12p 804.00p 804.00p 54945
02/11/2018 831.00p 831.00p 810.00p 810.00p 5751
01/11/2018 813.00p 834.33p 813.00p 818.00p 51792
31/10/2018 818.00p 818.00p 800.00p 805.00p 38058
30/10/2018 807.00p 815.00p 797.00p 800.00p 54361
29/10/2018 808.00p 816.33p 799.00p 799.00p 23275
26/10/2018 812.00p 815.00p 807.00p 807.00p 10317
25/10/2018 813.00p 832.00p 810.00p 827.00p 12779
24/10/2018 812.00p 828.00p 810.00p 828.00p 9484
23/10/2018 836.00p 836.00p 811.00p 818.00p 52203
22/10/2018 834.00p 837.00p 821.00p 829.00p 65634
19/10/2018 820.00p 836.00p 818.00p 833.00p 16063
18/10/2018 825.00p 837.50p 812.55p 837.50p 20519
17/10/2018 818.00p 829.00p 811.45p 816.50p 56146
16/10/2018 798.00p 800.00p 796.00p 800.00p 6762
15/10/2018 811.00p 812.00p 795.00p 796.50p 107117
12/10/2018 812.00p 812.00p 796.16p 800.00p 4977
11/10/2018 817.00p 818.57p 795.00p 798.00p 46676
10/10/2018 830.00p 839.00p 819.00p 819.00p 71487
09/10/2018 842.00p 854.71p 830.00p 832.00p 55533
08/10/2018 878.00p 883.00p 842.00p 845.00p 57333
05/10/2018 881.00p 886.00p 875.00p 875.00p 30813
04/10/2018 910.00p 910.00p 880.00p 883.00p 91220
03/10/2018 881.00p 884.00p 876.00p 876.00p 55816
02/10/2018 880.00p 888.00p 878.00p 880.00p 29495
01/10/2018 880.00p 880.00p 878.00p 880.00p 23021
28/09/2018 887.00p 887.00p 878.00p 879.00p 9576
27/09/2018 881.00p 885.80p 876.00p 880.00p 36467
26/09/2018 884.00p 884.00p 878.00p 880.00p 15516
25/09/2018 882.00p 882.00p 880.00p 882.00p 1778
24/09/2018 895.00p 901.00p 880.00p 882.00p 19017
21/09/2018 896.00p 909.00p 880.00p 880.00p 283411
20/09/2018 903.00p 907.00p 901.00p 901.00p 13242
19/09/2018 899.00p 907.00p 899.00p 903.00p 13450
18/09/2018 899.00p 900.50p 898.00p 899.00p 47137
17/09/2018 904.00p 904.00p 896.00p 903.00p 16653
14/09/2018 903.00p 903.00p 896.00p 896.00p 6982
13/09/2018 895.00p 898.00p 891.00p 895.00p 14744
12/09/2018 908.00p 908.00p 897.00p 897.00p 20034
11/09/2018 900.00p 905.00p 895.00p 898.00p 18324
10/09/2018 901.00p 908.00p 901.00p 901.00p 5258
07/09/2018 900.00p 910.00p 900.00p 910.00p 18220
06/09/2018 903.00p 909.00p 901.00p 901.00p 13153
05/09/2018 901.00p 905.00p 900.88p 905.00p 15941
04/09/2018 901.00p 909.91p 900.08p 905.00p 8428
03/09/2018 907.00p 907.16p 900.00p 904.50p 28427
31/08/2018 900.00p 903.84p 898.68p 901.00p 37076
30/08/2018 898.00p 903.85p 895.00p 903.00p 74614
29/08/2018 901.00p 908.00p 898.00p 908.00p 19678
28/08/2018 900.00p 904.00p 895.00p 900.00p 42996
24/08/2018 918.00p 918.00p 892.50p 900.00p 90493
23/08/2018 915.00p 917.40p 912.00p 913.00p 7341
22/08/2018 912.00p 920.00p 910.00p 915.00p 49135
21/08/2018 912.00p 916.00p 912.00p 912.00p 20092
20/08/2018 912.00p 922.00p 910.00p 920.00p 31752
17/08/2018 919.00p 919.00p 912.00p 915.00p 7934
16/08/2018 912.00p 914.00p 911.35p 912.00p 8957
15/08/2018 916.00p 930.00p 909.00p 913.00p 23572
14/08/2018 913.00p 934.00p 912.00p 934.00p 66587
13/08/2018 913.00p 931.00p 911.22p 912.00p 9477
10/08/2018 912.00p 919.50p 908.00p 919.50p 5884
09/08/2018 910.00p 914.90p 905.00p 906.00p 7444
08/08/2018 917.00p 930.00p 905.00p 926.00p 9988
07/08/2018 906.00p 919.00p 905.00p 907.00p 41389
06/08/2018 906.00p 913.21p 905.00p 905.00p 8201
03/08/2018 910.00p 923.00p 905.00p 910.00p 23491
02/08/2018 917.00p 922.00p 910.00p 914.00p 3354
01/08/2018 929.00p 929.00p 908.00p 912.50p 10161
31/07/2018 927.00p 933.00p 910.00p 920.00p 5402
30/07/2018 922.00p 925.00p 908.35p 925.00p 13664
27/07/2018 907.00p 925.00p 906.00p 925.00p 27084
26/07/2018 913.00p 913.00p 908.20p 913.00p 1660
25/07/2018 909.00p 915.00p 905.00p 913.00p 14147
24/07/2018 908.00p 917.00p 907.00p 917.00p 1243
23/07/2018 910.00p 916.00p 910.00p 916.00p 4305
20/07/2018 916.00p 918.43p 915.00p 915.00p 3356
19/07/2018 916.00p 918.00p 906.00p 916.50p 3019
18/07/2018 929.00p 933.00p 909.95p 930.00p 29629
17/07/2018 910.00p 924.00p 900.00p 924.00p 6691
16/07/2018 904.00p 912.00p 900.00p 904.00p 8171
13/07/2018 910.00p 928.00p 900.00p 902.00p 11830
12/07/2018 921.00p 921.00p 902.00p 902.00p 14314
11/07/2018 909.00p 916.00p 905.00p 916.00p 13350
10/07/2018 907.00p 927.00p 905.00p 920.00p 40452
09/07/2018 917.00p 917.00p 900.00p 900.00p 13074
06/07/2018 910.00p 910.00p 900.00p 900.00p 4778
05/07/2018 916.00p 916.00p 900.00p 900.00p 9816
04/07/2018 909.00p 911.00p 900.00p 900.00p 2239
03/07/2018 910.00p 929.00p 904.00p 913.00p 7146
02/07/2018 916.00p 930.86p 900.00p 901.00p 24939
29/06/2018 937.00p 937.00p 920.00p 920.00p 94232
28/06/2018 916.00p 926.00p 916.00p 920.00p 22716
27/06/2018 930.00p 930.00p 913.28p 918.00p 3898
26/06/2018 911.00p 925.00p 911.00p 925.00p 6093
25/06/2018 914.00p 921.00p 907.00p 907.00p 60655
22/06/2018 927.00p 930.00p 909.00p 910.00p 33941
21/06/2018 937.00p 937.00p 916.00p 916.00p 13270
20/06/2018 938.00p 938.00p 922.00p 922.00p 7793
19/06/2018 934.00p 939.59p 922.00p 922.00p 4218
18/06/2018 948.00p 948.00p 926.00p 940.00p 6574
15/06/2018 946.00p 950.00p 915.00p 915.00p 13476
14/06/2018 930.00p 941.00p 926.00p 926.00p 4321
13/06/2018 943.00p 945.00p 930.10p 945.00p 10007
12/06/2018 946.00p 950.00p 937.06p 940.00p 10850
11/06/2018 938.00p 946.92p 930.00p 930.00p 10720
08/06/2018 944.00p 949.00p 932.00p 932.00p 10836
07/06/2018 917.00p 949.00p 917.00p 928.00p 20529
06/06/2018 955.00p 959.00p 932.00p 935.00p 4380
05/06/2018 949.00p 960.00p 941.00p 954.00p 23956
04/06/2018 925.00p 950.00p 925.00p 950.00p 27599
01/06/2018 925.00p 948.00p 925.00p 940.00p 16814
31/05/2018 920.00p 940.00p 920.00p 936.00p 8433
30/05/2018 912.00p 925.00p 912.00p 925.00p 14016
29/05/2018 918.00p 919.90p 911.00p 912.00p 26142
25/05/2018 910.00p 920.00p 910.00p 917.00p 22670
24/05/2018 855.00p 919.00p 850.00p 910.00p 367234
23/05/2018 819.00p 836.00p 819.00p 829.00p 14532
22/05/2018 830.00p 830.00p 818.00p 820.00p 41074
21/05/2018 830.00p 830.00p 819.14p 820.00p 14927
18/05/2018 825.00p 830.00p 818.00p 818.00p 41794
17/05/2018 823.00p 830.50p 823.00p 825.00p 22493
16/05/2018 835.00p 850.00p 822.96p 850.00p 15564
15/05/2018 843.00p 843.00p 826.70p 830.00p 5869
14/05/2018 828.00p 845.00p 823.00p 827.50p 8437
11/05/2018 826.00p 835.52p 823.00p 825.00p 8856
10/05/2018 835.00p 840.00p 825.00p 828.00p 15986
09/05/2018 825.00p 832.00p 820.00p 826.00p 31412
08/05/2018 820.00p 834.00p 820.00p 826.50p 7980
04/05/2018 822.00p 840.00p 821.00p 827.00p 8828
03/05/2018 828.00p 835.20p 820.00p 829.00p 22532
02/05/2018 840.00p 843.00p 831.36p 835.00p 8590
01/05/2018 846.00p 858.00p 829.00p 839.50p 10532
30/04/2018 850.00p 855.00p 827.38p 830.00p 12198
27/04/2018 823.00p 830.00p 822.00p 830.00p 64025
26/04/2018 830.00p 830.00p 821.00p 823.00p 10935
25/04/2018 820.00p 826.13p 820.00p 821.00p 5577
24/04/2018 836.00p 840.00p 823.00p 834.00p 7552
23/04/2018 830.00p 836.34p 820.00p 820.00p 15120
20/04/2018 829.00p 830.00p 825.00p 830.00p 6406
19/04/2018 828.00p 830.53p 825.00p 830.00p 2573
18/04/2018 830.00p 845.30p 825.00p 825.00p 55066
17/04/2018 856.00p 856.00p 826.00p 826.00p 17253
16/04/2018 835.00p 835.00p 826.04p 833.00p 29611
13/04/2018 826.00p 855.00p 825.00p 825.00p 19247
12/04/2018 826.00p 850.00p 826.00p 832.50p 11044
11/04/2018 844.00p 844.00p 825.00p 826.00p 11142
10/04/2018 825.00p 849.39p 825.00p 825.00p 8176
09/04/2018 840.00p 853.00p 824.96p 825.00p 14539
06/04/2018 825.00p 833.50p 821.73p 825.00p 42883
05/04/2018 839.00p 839.00p 827.00p 836.00p 13898
04/04/2018 838.00p 848.00p 825.00p 828.00p 48728
03/04/2018 859.00p 859.00p 835.00p 850.00p 28353
29/03/2018 879.00p 886.15p 850.00p 850.00p 103930
28/03/2018 885.00p 886.75p 875.00p 875.00p 29042
27/03/2018 898.00p 898.00p 885.40p 898.00p 13141
26/03/2018 882.00p 890.00p 882.00p 890.00p 13282
23/03/2018 895.00p 895.00p 880.00p 890.00p 22361
22/03/2018 893.00p 898.00p 880.00p 885.00p 105833
21/03/2018 908.00p 908.00p 891.00p 892.00p 10741
20/03/2018 907.00p 907.00p 890.88p 900.00p 56667
19/03/2018 890.00p 903.00p 890.00p 899.00p 81953
16/03/2018 896.00p 904.00p 870.00p 870.00p 88183
15/03/2018 891.00p 899.00p 890.00p 897.00p 5637
14/03/2018 893.00p 899.86p 890.00p 890.00p 4323
13/03/2018 900.00p 913.00p 890.00p 890.00p 11901
12/03/2018 902.00p 915.00p 900.00p 915.00p 35205
09/03/2018 909.00p 909.00p 900.00p 900.00p 4784
08/03/2018 910.00p 918.00p 892.18p 904.00p 36808
07/03/2018 890.00p 902.00p 888.00p 897.00p 46243
06/03/2018 891.00p 905.00p 890.13p 900.00p 17862
05/03/2018 903.00p 903.00p 891.00p 900.00p 5656
02/03/2018 903.00p 903.00p 890.00p 890.00p 7344
01/03/2018 892.00p 907.00p 887.00p 907.00p 9480
28/02/2018 898.00p 918.00p 892.00p 903.00p 9037
27/02/2018 896.00p 915.00p 892.00p 892.00p 18870
26/02/2018 891.00p 913.77p 890.16p 903.00p 9122
23/02/2018 894.00p 899.00p 888.09p 890.00p 13538
22/02/2018 905.00p 915.38p 894.22p 900.00p 9744
21/02/2018 904.00p 919.00p 890.00p 919.00p 7145
20/02/2018 902.00p 910.12p 890.00p 895.00p 24787
19/02/2018 900.00p 912.00p 900.00p 905.00p 174675
16/02/2018 919.00p 919.00p 897.00p 904.00p 14398
15/02/2018 902.00p 920.00p 901.36p 906.00p 54251
14/02/2018 887.00p 923.00p 876.00p 923.00p 19718
13/02/2018 884.00p 884.00p 870.00p 872.00p 10330
12/02/2018 896.00p 905.23p 880.00p 881.00p 17677
09/02/2018 895.00p 904.00p 895.00p 897.00p 5995
08/02/2018 910.00p 920.00p 898.40p 900.00p 6180

*Close Price adjusted for both dividends and splits